30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 10775 |
| 3 | 20230915 | 192600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 4 | 20230915 | 192500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 5 | 20230915 | 192400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 6 | 20230915 | 192300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 7 | 20230915 | 192200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 8 | 20230915 | 192100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 9 | 20230915 | 192000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 10 | 20230915 | 191900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 11 | 20230915 | 191800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 12 | 20230915 | 191700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 13 | 20230915 | 191600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 14 | 20230915 | 191500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 15 | 20230915 | 191400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 16 | 20230915 | 191300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 17 | 20230915 | 191200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 18 | 20230915 | 191100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 19 | 20230915 | 191000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 20 | 20230915 | 190900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 21 | 20230915 | 190800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 22 | 20230915 | 190700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 23 | 20230915 | 190600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 24 | 20230915 | 190500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 25 | 20230915 | 190400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 26 | 20230915 | 190300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 27 | 20230915 | 190200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 28 | 20230915 | 190100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 29 | 20230915 | 190000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 30 | 20230915 | 185900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 31 | 20230915 | 185800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 32 | 20230915 | 185700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 10775 |
| 33 | 20230915 | 185600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 34 | 20230915 | 185500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 35 | 20230915 | 185400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 36 | 20230915 | 185300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 37 | 20230915 | 185200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 38 | 20230915 | 185100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 39 | 20230915 | 185000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 40 | 20230915 | 184900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 41 | 20230915 | 184800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 42 | 20230915 | 184700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 43 | 20230915 | 184600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 44 | 20230915 | 184500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 45 | 20230915 | 184400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 46 | 20230915 | 184300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 47 | 20230915 | 184200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 48 | 20230915 | 184100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 49 | 20230915 | 184000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 50 | 20230915 | 183900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 51 | 20230915 | 183800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 52 | 20230915 | 183700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 53 | 20230915 | 183600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 54 | 20230915 | 183500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 55 | 20230915 | 183400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 56 | 20230915 | 183300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 57 | 20230915 | 183200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 58 | 20230915 | 183100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 59 | 20230915 | 183000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 60 | 20230915 | 182900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 61 | 20230915 | 182800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 62 | 20230915 | 182700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 10775 |
| 63 | 20230915 | 182600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 64 | 20230915 | 182500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 65 | 20230915 | 182400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 66 | 20230915 | 182300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 67 | 20230915 | 182200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 68 | 20230915 | 182100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 69 | 20230915 | 182000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 70 | 20230915 | 181900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 71 | 20230915 | 181800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 72 | 20230915 | 181700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 73 | 20230915 | 181600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 74 | 20230915 | 181500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 75 | 20230915 | 181400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 76 | 20230915 | 181300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 77 | 20230915 | 181200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 78 | 20230915 | 181100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 79 | 20230915 | 181000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 80 | 20230915 | 180900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 81 | 20230915 | 180800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 82 | 20230915 | 180700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 83 | 20230915 | 180600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 84 | 20230915 | 180500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 85 | 20230915 | 180400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 86 | 20230915 | 180300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 87 | 20230915 | 180200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 88 | 20230915 | 180100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 89 | 20230915 | 180000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 90 | 20230915 | 175900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 91 | 20230915 | 175800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 92 | 20230915 | 175700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 10775 |
| 93 | 20230915 | 175600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 94 | 20230915 | 175500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 95 | 20230915 | 175400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 96 | 20230915 | 175300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 97 | 20230915 | 175200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 98 | 20230915 | 175100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 99 | 20230915 | 175000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 100 | 20230915 | 174900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 101 | 20230915 | 174800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 102 | 20230915 | 174700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 103 | 20230915 | 174600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 104 | 20230915 | 174500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 105 | 20230915 | 174400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 106 | 20230915 | 174300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 107 | 20230915 | 174200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 108 | 20230915 | 174100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 109 | 20230915 | 174000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 110 | 20230915 | 173900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 111 | 20230915 | 173800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 112 | 20230915 | 173700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 113 | 20230915 | 173600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 114 | 20230915 | 173500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 115 | 20230915 | 173400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 116 | 20230915 | 173300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 117 | 20230915 | 173200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 118 | 20230915 | 173100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 119 | 20230915 | 173000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 120 | 20230915 | 172900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 121 | 20230915 | 172800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 122 | 20230915 | 172700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 10775 |
| 123 | 20230915 | 172600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 124 | 20230915 | 172500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 125 | 20230915 | 172400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 126 | 20230915 | 172300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 127 | 20230915 | 172200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 128 | 20230915 | 172100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 129 | 20230915 | 172000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 130 | 20230915 | 171900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 131 | 20230915 | 171800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 132 | 20230915 | 171700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 133 | 20230915 | 171600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 134 | 20230915 | 171500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 135 | 20230915 | 171400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 136 | 20230915 | 171300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 137 | 20230915 | 171200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 138 | 20230915 | 171100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 139 | 20230915 | 171000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 140 | 20230915 | 170900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 141 | 20230915 | 170800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 142 | 20230915 | 170700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 143 | 20230915 | 170600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 144 | 20230915 | 170500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 145 | 20230915 | 170400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 146 | 20230915 | 170300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 147 | 20230915 | 170200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 148 | 20230915 | 170100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 149 | 20230915 | 170000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 150 | 20230915 | 165900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 151 | 20230915 | 165800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 152 | 20230915 | 165700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 10775 |
| 153 | 20230915 | 165600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 154 | 20230915 | 165500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 155 | 20230915 | 165400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 156 | 20230915 | 165300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 157 | 20230915 | 165200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 158 | 20230915 | 165100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 159 | 20230915 | 165000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 160 | 20230915 | 164900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 161 | 20230915 | 164800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 162 | 20230915 | 164700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 163 | 20230915 | 164600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 164 | 20230915 | 164500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 165 | 20230915 | 164400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 166 | 20230915 | 164300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 167 | 20230915 | 164200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 168 | 20230915 | 164100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 169 | 20230915 | 164000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 170 | 20230915 | 163900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 171 | 20230915 | 163800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 172 | 20230915 | 163700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 173 | 20230915 | 163600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 174 | 20230915 | 163500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 175 | 20230915 | 163400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 176 | 20230915 | 163300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 177 | 20230915 | 163200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 178 | 20230915 | 163100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 179 | 20230915 | 163000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 180 | 20230915 | 162900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 181 | 20230915 | 162800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 182 | 20230915 | 162700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 10775 |
| 183 | 20230915 | 162600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 184 | 20230915 | 162500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 185 | 20230915 | 162400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 186 | 20230915 | 162300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20230915 | 162200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20230915 | 162100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20230915 | 162000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20230915 | 161900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20230915 | 161800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20230915 | 161700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20230915 | 161600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20230915 | 161500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20230915 | 161400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20230915 | 161300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 197 | 20230915 | 161200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 198 | 20230915 | 161100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 199 | 20230915 | 161000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 200 | 20230915 | 160900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 201 | 20230915 | 160800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 202 | 20230915 | 160700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 203 | 20230915 | 160600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 204 | 20230915 | 160500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 205 | 20230915 | 160400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 206 | 20230915 | 160300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 207 | 20230915 | 160200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 208 | 20230915 | 160100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 209 | 20230915 | 160000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 210 | 20230915 | 155900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 211 | 20230915 | 155800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 212 | 20230915 | 155700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 10775 |
| 213 | 20230915 | 155600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 214 | 20230915 | 155500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 215 | 20230915 | 155400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 216 | 20230915 | 155300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 217 | 20230915 | 155200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 218 | 20230915 | 155100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 219 | 20230915 | 155000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 220 | 20230915 | 154900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 221 | 20230915 | 154800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 222 | 20230915 | 154700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 223 | 20230915 | 154600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 224 | 20230915 | 154500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 225 | 20230915 | 154400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 226 | 20230915 | 154300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 227 | 20230915 | 154200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 228 | 20230915 | 154100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 229 | 20230915 | 154000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 230 | 20230915 | 153900 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 231 | 20230915 | 153800 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 232 | 20230915 | 153700 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 233 | 20230915 | 153600 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 234 | 20230915 | 153500 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 235 | 20230915 | 153400 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 236 | 20230915 | 153300 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 237 | 20230915 | 153200 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 238 | 20230915 | 153100 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 0 |
| 239 | 20230915 | 153000 | 1110657915 | 4330 | 4330 | 4330 | 4330 | 10775 |
| 240 | 20230915 | 152900 | 1064002165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 241 | 20230915 | 152800 | 1064002165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 242 | 20230915 | 152700 | 1064002165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 243 | 20230915 | 152600 | 1064002165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 244 | 20230915 | 152500 | 1064002165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 245 | 20230915 | 152400 | 1064002165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 246 | 20230915 | 152300 | 1064002165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 247 | 20230915 | 152200 | 1064002165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 248 | 20230915 | 152100 | 1064002165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 249 | 20230915 | 152000 | 1064002165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 250 | 20230915 | 151900 | 1064002165 | 4340 | 4330 | 4340 | 4330 | 2826 |
| 251 | 20230915 | 151800 | 1051748885 | 4335 | 4335 | 4335 | 4335 | 971 |
| 252 | 20230915 | 151700 | 1047539600 | 4335 | 4325 | 4335 | 4325 | 4608 |
| 253 | 20230915 | 151600 | 1027588245 | 4325 | 4325 | 4330 | 4325 | 1495 |
| 254 | 20230915 | 151500 | 1021122365 | 4330 | 4330 | 4335 | 4330 | 3098 |
| 255 | 20230915 | 151400 | 1007707970 | 4330 | 4335 | 4335 | 4330 | 334 |
| 256 | 20230915 | 151300 | 1006261745 | 4330 | 4330 | 4330 | 4330 | 30 |
| 257 | 20230915 | 151200 | 1006131845 | 4330 | 4340 | 4340 | 4330 | 3351 |
| 258 | 20230915 | 151100 | 991607560 | 4340 | 4335 | 4340 | 4335 | 1210 |
| 259 | 20230915 | 151000 | 986359875 | 4330 | 4330 | 4330 | 4325 | 1424 |
| 260 | 20230915 | 150900 | 980198030 | 4335 | 4335 | 4335 | 4335 | 4 |
| 261 | 20230915 | 150800 | 980180690 | 4340 | 4330 | 4340 | 4330 | 14 |
| 262 | 20230915 | 150700 | 980120030 | 4340 | 4330 | 4340 | 4330 | 42 |
| 263 | 20230915 | 150600 | 979938160 | 4330 | 4330 | 4330 | 4330 | 230 |
| 264 | 20230915 | 150500 | 978942260 | 4335 | 4335 | 4335 | 4330 | 2176 |
| 265 | 20230915 | 150400 | 969514310 | 4330 | 4330 | 4330 | 4330 | 536 |
| 266 | 20230915 | 150300 | 967193430 | 4330 | 4330 | 4330 | 4330 | 300 |
| 267 | 20230915 | 150200 | 965894430 | 4335 | 4335 | 4335 | 4335 | 598 |
| 268 | 20230915 | 150100 | 963302100 | 4335 | 4335 | 4335 | 4335 | 222 |
| 269 | 20230915 | 150000 | 962339730 | 4335 | 4335 | 4335 | 4335 | 646 |
| 270 | 20230915 | 145900 | 959539320 | 4335 | 4330 | 4335 | 4330 | 2563 |
| 271 | 20230915 | 145800 | 948438580 | 4335 | 4335 | 4335 | 4335 | 233 |
| 272 | 20230915 | 145700 | 947428525 | 4335 | 4335 | 4335 | 4335 | 529 |
| 273 | 20230915 | 145600 | 945135310 | 4335 | 4335 | 4335 | 4335 | 1000 |
| 274 | 20230915 | 145500 | 940800310 | 4340 | 4340 | 4340 | 4340 | 6 |
| 275 | 20230915 | 145400 | 940774270 | 4335 | 4335 | 4335 | 4335 | 0 |
| 276 | 20230915 | 145300 | 940774270 | 4335 | 4335 | 4335 | 4335 | 796 |
| 277 | 20230915 | 145200 | 937323610 | 4335 | 4340 | 4340 | 4335 | 2047 |
| 278 | 20230915 | 145100 | 928446130 | 4340 | 4340 | 4340 | 4340 | 0 |
| 279 | 20230915 | 145000 | 928446130 | 4340 | 4340 | 4340 | 4340 | 336 |
| 280 | 20230915 | 144900 | 926987890 | 4340 | 4340 | 4340 | 4340 | 300 |
| 281 | 20230915 | 144800 | 925685890 | 4340 | 4340 | 4340 | 4340 | 2215 |
| 282 | 20230915 | 144700 | 916072790 | 4345 | 4345 | 4345 | 4345 | 10 |
| 283 | 20230915 | 144600 | 916029340 | 4345 | 4345 | 4345 | 4345 | 30 |
| 284 | 20230915 | 144500 | 915898990 | 4345 | 4345 | 4345 | 4345 | 0 |
| 285 | 20230915 | 144400 | 915898990 | 4345 | 4345 | 4350 | 4345 | 201 |
| 286 | 20230915 | 144300 | 915025640 | 4350 | 4350 | 4350 | 4350 | 204 |
| 287 | 20230915 | 144200 | 914138240 | 4350 | 4350 | 4350 | 4350 | 5 |
| 288 | 20230915 | 144100 | 914116490 | 4350 | 4350 | 4350 | 4350 | 0 |
| 289 | 20230915 | 144000 | 914116490 | 4350 | 4350 | 4350 | 4350 | 23 |
| 290 | 20230915 | 143900 | 914016440 | 4345 | 4345 | 4345 | 4345 | 1340 |
| 291 | 20230915 | 143800 | 908194140 | 4345 | 4345 | 4345 | 4345 | 224 |
| 292 | 20230915 | 143700 | 907220860 | 4350 | 4345 | 4350 | 4345 | 1302 |
| 293 | 20230915 | 143600 | 901557165 | 4350 | 4350 | 4350 | 4350 | 1573 |
| 294 | 20230915 | 143500 | 894714615 | 4350 | 4345 | 4350 | 4345 | 2398 |
| 295 | 20230915 | 143400 | 884290300 | 4345 | 4350 | 4350 | 4345 | 1080 |
| 296 | 20230915 | 143300 | 879597650 | 4350 | 4340 | 4350 | 4340 | 1234 |
| 297 | 20230915 | 143200 | 874236915 | 4350 | 4345 | 4350 | 4340 | 764 |
| 298 | 20230915 | 143100 | 870919445 | 4345 | 4345 | 4350 | 4345 | 406 |
| 299 | 20230915 | 143000 | 869155370 | 4350 | 4350 | 4350 | 4345 | 22 |
| 300 | 20230915 | 142900 | 869059675 | 4350 | 4350 | 4350 | 4350 | 202 |
| 301 | 20230915 | 142800 | 868180975 | 4345 | 4355 | 4355 | 4345 | 107 |
| 302 | 20230915 | 142700 | 867715370 | 4360 | 4355 | 4360 | 4345 | 1223 |
| 303 | 20230915 | 142600 | 862385985 | 4355 | 4345 | 4355 | 4345 | 3456 |
| 304 | 20230915 | 142500 | 847365970 | 4345 | 4335 | 4345 | 4335 | 1035 |
| 305 | 20230915 | 142400 | 842869205 | 4345 | 4345 | 4345 | 4345 | 1 |
| 306 | 20230915 | 142300 | 842864860 | 4345 | 4345 | 4345 | 4345 | 0 |
| 307 | 20230915 | 142200 | 842864860 | 4345 | 4335 | 4345 | 4335 | 61 |
| 308 | 20230915 | 142100 | 842599915 | 4345 | 4335 | 4345 | 4335 | 341 |
| 309 | 20230915 | 142000 | 841121670 | 4345 | 4345 | 4345 | 4345 | 20 |
| 310 | 20230915 | 141900 | 841034770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 311 | 20230915 | 141800 | 841034770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 312 | 20230915 | 141700 | 841034770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 313 | 20230915 | 141600 | 841034770 | 4345 | 4345 | 4345 | 4345 | 0 |
| 314 | 20230915 | 141500 | 841034770 | 4345 | 4345 | 4345 | 4345 | 50 |
| 315 | 20230915 | 141400 | 840817520 | 4345 | 4345 | 4345 | 4345 | 1107 |
| 316 | 20230915 | 141300 | 836007605 | 4345 | 4340 | 4345 | 4335 | 3276 |
| 317 | 20230915 | 141200 | 821784510 | 4340 | 4340 | 4340 | 4340 | 324 |
| 318 | 20230915 | 141100 | 820378350 | 4340 | 4340 | 4340 | 4340 | 300 |
| 319 | 20230915 | 141000 | 819076350 | 4340 | 4335 | 4340 | 4335 | 2 |
| 320 | 20230915 | 140900 | 819067675 | 4340 | 4340 | 4340 | 4340 | 1 |
| 321 | 20230915 | 140800 | 819063335 | 4335 | 4340 | 4340 | 4335 | 45 |
| 322 | 20230915 | 140700 | 818868215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 323 | 20230915 | 140600 | 818868215 | 4340 | 4340 | 4340 | 4340 | 0 |
| 324 | 20230915 | 140500 | 818868215 | 4340 | 4340 | 4340 | 4340 | 101 |
| 325 | 20230915 | 140400 | 818429875 | 4330 | 4335 | 4335 | 4330 | 582 |
| 326 | 20230915 | 140300 | 815907420 | 4335 | 4335 | 4335 | 4330 | 593 |
| 327 | 20230915 | 140200 | 813336865 | 4335 | 4335 | 4335 | 4335 | 1 |
| 328 | 20230915 | 140100 | 813332530 | 4330 | 4330 | 4330 | 4330 | 21 |
| 329 | 20230915 | 140000 | 813241600 | 4335 | 4335 | 4335 | 4335 | 0 |
| 330 | 20230915 | 135900 | 813241600 | 4335 | 4335 | 4335 | 4335 | 9 |
| 331 | 20230915 | 135800 | 813202585 | 4335 | 4335 | 4335 | 4335 | 0 |
| 332 | 20230915 | 135700 | 813202585 | 4335 | 4330 | 4335 | 4325 | 2025 |
| 333 | 20230915 | 135600 | 804440885 | 4340 | 4340 | 4340 | 4340 | 0 |
| 334 | 20230915 | 135500 | 804440885 | 4340 | 4330 | 4340 | 4330 | 62 |
| 335 | 20230915 | 135400 | 804171815 | 4340 | 4340 | 4340 | 4340 | 0 |
| 336 | 20230915 | 135300 | 804171815 | 4340 | 4340 | 4340 | 4330 | 34 |
| 337 | 20230915 | 135200 | 804024555 | 4340 | 4335 | 4340 | 4335 | 166 |
| 338 | 20230915 | 135100 | 803304925 | 4335 | 4335 | 4335 | 4335 | 724 |
| 339 | 20230915 | 135000 | 800166385 | 4335 | 4335 | 4335 | 4335 | 0 |
| 340 | 20230915 | 134900 | 800166385 | 4335 | 4335 | 4335 | 4335 | 1 |
| 341 | 20230915 | 134800 | 800162050 | 4335 | 4335 | 4335 | 4335 | 621 |
| 342 | 20230915 | 134700 | 797470015 | 4335 | 4335 | 4335 | 4335 | 0 |
| 343 | 20230915 | 134600 | 797470015 | 4335 | 4335 | 4335 | 4335 | 1366 |
| 344 | 20230915 | 134500 | 791548405 | 4335 | 4335 | 4335 | 4335 | 731 |
| 345 | 20230915 | 134400 | 788379520 | 4335 | 4335 | 4335 | 4335 | 10 |
| 346 | 20230915 | 134300 | 788336170 | 4335 | 4335 | 4335 | 4335 | 20 |
| 347 | 20230915 | 134200 | 788249470 | 4335 | 4335 | 4335 | 4335 | 42 |
| 348 | 20230915 | 134100 | 788067400 | 4330 | 4325 | 4330 | 4325 | 308 |
| 349 | 20230915 | 134000 | 786734160 | 4330 | 4330 | 4330 | 4330 | 1 |
| 350 | 20230915 | 133900 | 786729830 | 4325 | 4330 | 4330 | 4325 | 513 |
| 351 | 20230915 | 133800 | 784509055 | 4330 | 4330 | 4330 | 4330 | 30 |
| 352 | 20230915 | 133700 | 784379155 | 4330 | 4325 | 4330 | 4325 | 2431 |
| 353 | 20230915 | 133600 | 773864780 | 4325 | 4330 | 4330 | 4325 | 190 |
| 354 | 20230915 | 133500 | 773042095 | 4330 | 4330 | 4330 | 4330 | 162 |
| 355 | 20230915 | 133400 | 772340635 | 4330 | 4335 | 4335 | 4330 | 1121 |
| 356 | 20230915 | 133300 | 767485135 | 4330 | 4330 | 4330 | 4330 | 10320 |
| 357 | 20230915 | 133200 | 722799535 | 4330 | 4330 | 4330 | 4330 | 1157 |
| 358 | 20230915 | 133100 | 717789725 | 4335 | 4335 | 4335 | 4335 | 1 |
| 359 | 20230915 | 133000 | 717785390 | 4335 | 4335 | 4335 | 4335 | 0 |
| 360 | 20230915 | 132900 | 717785390 | 4335 | 4335 | 4335 | 4335 | 20 |
| 361 | 20230915 | 132800 | 717698690 | 4330 | 4330 | 4330 | 4330 | 0 |
| 362 | 20230915 | 132700 | 717698690 | 4330 | 4330 | 4330 | 4330 | 55 |
| 363 | 20230915 | 132600 | 717460540 | 4335 | 4335 | 4335 | 4335 | 0 |
| 364 | 20230915 | 132500 | 717460540 | 4335 | 4330 | 4335 | 4330 | 627 |
| 365 | 20230915 | 132400 | 714745625 | 4330 | 4330 | 4330 | 4330 | 30 |
| 366 | 20230915 | 132300 | 714615725 | 4330 | 4330 | 4330 | 4330 | 2 |
| 367 | 20230915 | 132200 | 714607065 | 4330 | 4330 | 4330 | 4330 | 50 |
| 368 | 20230915 | 132100 | 714390565 | 4335 | 4335 | 4335 | 4335 | 975 |
| 369 | 20230915 | 132000 | 710163940 | 4330 | 4330 | 4335 | 4320 | 1680 |
| 370 | 20230915 | 131900 | 702891225 | 4330 | 4330 | 4330 | 4330 | 3390 |
| 371 | 20230915 | 131800 | 688212525 | 4320 | 4325 | 4325 | 4320 | 276 |
| 372 | 20230915 | 131700 | 687019905 | 4335 | 4335 | 4335 | 4335 | 0 |
| 373 | 20230915 | 131600 | 687019905 | 4335 | 4335 | 4335 | 4335 | 108 |
| 374 | 20230915 | 131500 | 686551725 | 4335 | 4330 | 4335 | 4330 | 55 |
| 375 | 20230915 | 131400 | 686313550 | 4335 | 4335 | 4335 | 4335 | 1 |
| 376 | 20230915 | 131300 | 686309215 | 4335 | 4335 | 4335 | 4335 | 0 |
| 377 | 20230915 | 131200 | 686309215 | 4335 | 4335 | 4335 | 4335 | 5 |
| 378 | 20230915 | 131100 | 686287540 | 4335 | 4335 | 4335 | 4335 | 316 |
| 379 | 20230915 | 131000 | 684917680 | 4335 | 4335 | 4335 | 4335 | 0 |
| 380 | 20230915 | 130900 | 684917680 | 4335 | 4335 | 4335 | 4335 | 0 |
| 381 | 20230915 | 130800 | 684917680 | 4335 | 4325 | 4335 | 4325 | 1500 |
| 382 | 20230915 | 130700 | 678419480 | 4320 | 4320 | 4320 | 4320 | 20 |
| 383 | 20230915 | 130600 | 678333080 | 4320 | 4325 | 4325 | 4320 | 840 |
| 384 | 20230915 | 130500 | 674704130 | 4320 | 4330 | 4330 | 4320 | 341 |
| 385 | 20230915 | 130400 | 673229100 | 4330 | 4330 | 4330 | 4330 | 232 |
| 386 | 20230915 | 130300 | 672224540 | 4320 | 4325 | 4330 | 4320 | 1233 |
| 387 | 20230915 | 130200 | 666891860 | 4325 | 4325 | 4325 | 4325 | 10 |
| 388 | 20230915 | 130100 | 666848610 | 4330 | 4330 | 4330 | 4330 | 0 |
| 389 | 20230915 | 130000 | 666848610 | 4330 | 4330 | 4330 | 4330 | 574 |
| 390 | 20230915 | 125900 | 664363190 | 4330 | 4330 | 4330 | 4330 | 10 |
| 391 | 20230915 | 125800 | 664319890 | 4330 | 4330 | 4330 | 4330 | 5132 |
| 392 | 20230915 | 125700 | 642098330 | 4330 | 4330 | 4330 | 4330 | 11 |
| 393 | 20230915 | 125600 | 642050700 | 4330 | 4330 | 4330 | 4330 | 0 |
| 394 | 20230915 | 125500 | 642050700 | 4330 | 4330 | 4330 | 4330 | 0 |
| 395 | 20230915 | 125400 | 642050700 | 4330 | 4330 | 4330 | 4330 | 424 |
| 396 | 20230915 | 125300 | 640214780 | 4330 | 4335 | 4335 | 4330 | 340 |
| 397 | 20230915 | 125200 | 638742300 | 4335 | 4335 | 4335 | 4335 | 0 |
| 398 | 20230915 | 125100 | 638742300 | 4335 | 4335 | 4335 | 4335 | 1 |
| 399 | 20230915 | 125000 | 638737965 | 4330 | 4330 | 4330 | 4330 | 1077 |
| 400 | 20230915 | 124900 | 634074555 | 4330 | 4335 | 4335 | 4330 | 23 |
| 401 | 20230915 | 124800 | 633974860 | 4345 | 4345 | 4345 | 4345 | 1 |
| 402 | 20230915 | 124700 | 633970515 | 4340 | 4335 | 4340 | 4335 | 3002 |
| 403 | 20230915 | 124600 | 620943000 | 4330 | 4330 | 4335 | 4330 | 76 |
| 404 | 20230915 | 124500 | 620613905 | 4335 | 4335 | 4335 | 4335 | 665 |
| 405 | 20230915 | 124400 | 617731130 | 4335 | 4335 | 4335 | 4335 | 0 |
| 406 | 20230915 | 124300 | 617731130 | 4335 | 4335 | 4335 | 4335 | 200 |
| 407 | 20230915 | 124200 | 616864130 | 4335 | 4335 | 4335 | 4335 | 75 |
| 408 | 20230915 | 124100 | 616539005 | 4335 | 4330 | 4335 | 4330 | 1360 |
| 409 | 20230915 | 124000 | 610645330 | 4330 | 4330 | 4330 | 4330 | 20 |
| 410 | 20230915 | 123900 | 610558730 | 4330 | 4325 | 4330 | 4325 | 218 |
| 411 | 20230915 | 123800 | 609615875 | 4325 | 4325 | 4325 | 4325 | 250 |
| 412 | 20230915 | 123700 | 608534625 | 4325 | 4325 | 4325 | 4325 | 130 |
| 413 | 20230915 | 123600 | 607972375 | 4325 | 4325 | 4325 | 4325 | 115 |
| 414 | 20230915 | 123500 | 607475000 | 4325 | 4325 | 4325 | 4325 | 350 |
| 415 | 20230915 | 123400 | 605961250 | 4325 | 4320 | 4325 | 4320 | 133 |
| 416 | 20230915 | 123300 | 605386670 | 4325 | 4325 | 4325 | 4325 | 0 |
| 417 | 20230915 | 123200 | 605386670 | 4325 | 4325 | 4325 | 4325 | 250 |
| 418 | 20230915 | 123100 | 604305420 | 4325 | 4325 | 4325 | 4325 | 119 |
| 419 | 20230915 | 123000 | 603790745 | 4325 | 4325 | 4325 | 4325 | 0 |
| 420 | 20230915 | 122900 | 603790745 | 4325 | 4320 | 4325 | 4320 | 217 |
| 421 | 20230915 | 122800 | 602853260 | 4315 | 4320 | 4320 | 4315 | 121 |
| 422 | 20230915 | 122700 | 602331140 | 4320 | 4320 | 4320 | 4320 | 552 |
| 423 | 20230915 | 122600 | 599946500 | 4320 | 4320 | 4320 | 4320 | 283 |
| 424 | 20230915 | 122500 | 598723940 | 4320 | 4320 | 4320 | 4320 | 0 |
| 425 | 20230915 | 122400 | 598723940 | 4320 | 4320 | 4320 | 4320 | 413 |
| 426 | 20230915 | 122300 | 596939780 | 4320 | 4325 | 4325 | 4320 | 84 |
| 427 | 20230915 | 122200 | 596576750 | 4320 | 4320 | 4320 | 4320 | 0 |
| 428 | 20230915 | 122100 | 596576750 | 4320 | 4320 | 4320 | 4320 | 1000 |
| 429 | 20230915 | 122000 | 592256750 | 4325 | 4330 | 4330 | 4325 | 29 |
| 430 | 20230915 | 121900 | 592131320 | 4325 | 4325 | 4325 | 4325 | 2 |
| 431 | 20230915 | 121800 | 592122670 | 4325 | 4325 | 4325 | 4325 | 10 |
| 432 | 20230915 | 121700 | 592079420 | 4320 | 4320 | 4320 | 4320 | 0 |
| 433 | 20230915 | 121600 | 592079420 | 4320 | 4320 | 4320 | 4320 | 27 |
| 434 | 20230915 | 121500 | 591962780 | 4330 | 4320 | 4330 | 4320 | 102 |
| 435 | 20230915 | 121400 | 591522130 | 4320 | 4320 | 4320 | 4320 | 568 |
| 436 | 20230915 | 121300 | 589068370 | 4315 | 4315 | 4315 | 4315 | 400 |
| 437 | 20230915 | 121200 | 587342370 | 4320 | 4320 | 4320 | 4320 | 0 |
| 438 | 20230915 | 121100 | 587342370 | 4320 | 4315 | 4320 | 4315 | 205 |
| 439 | 20230915 | 121000 | 586456795 | 4320 | 4320 | 4320 | 4320 | 32 |
| 440 | 20230915 | 120900 | 586318555 | 4320 | 4320 | 4320 | 4320 | 0 |
| 441 | 20230915 | 120800 | 586318555 | 4320 | 4320 | 4320 | 4315 | 322 |
| 442 | 20230915 | 120700 | 584927525 | 4320 | 4320 | 4320 | 4320 | 701 |
| 443 | 20230915 | 120600 | 581899205 | 4320 | 4320 | 4320 | 4320 | 141 |
| 444 | 20230915 | 120500 | 581290085 | 4320 | 4320 | 4320 | 4320 | 10 |
| 445 | 20230915 | 120400 | 581246885 | 4320 | 4320 | 4320 | 4320 | 0 |
| 446 | 20230915 | 120300 | 581246885 | 4320 | 4320 | 4320 | 4320 | 0 |
| 447 | 20230915 | 120200 | 581246885 | 4320 | 4320 | 4320 | 4320 | 28 |
| 448 | 20230915 | 120100 | 581125925 | 4320 | 4320 | 4320 | 4320 | 1658 |
| 449 | 20230915 | 120000 | 573963365 | 4320 | 4320 | 4320 | 4320 | 30 |
| 450 | 20230915 | 115900 | 573833765 | 4320 | 4320 | 4320 | 4320 | 20 |
| 451 | 20230915 | 115800 | 573747365 | 4320 | 4325 | 4330 | 4320 | 420 |
| 452 | 20230915 | 115700 | 571932760 | 4320 | 4320 | 4320 | 4320 | 4181 |
| 453 | 20230915 | 115600 | 553870840 | 4320 | 4320 | 4320 | 4320 | 0 |
| 454 | 20230915 | 115500 | 553870840 | 4320 | 4320 | 4325 | 4320 | 1276 |
| 455 | 20230915 | 115400 | 548358485 | 4325 | 4330 | 4330 | 4325 | 1149 |
| 456 | 20230915 | 115300 | 543389025 | 4330 | 4330 | 4330 | 4330 | 429 |
| 457 | 20230915 | 115200 | 541531455 | 4330 | 4330 | 4330 | 4330 | 14 |
| 458 | 20230915 | 115100 | 541470835 | 4330 | 4330 | 4330 | 4330 | 2 |
| 459 | 20230915 | 115000 | 541462175 | 4330 | 4330 | 4330 | 4330 | 3 |
| 460 | 20230915 | 114900 | 541449185 | 4325 | 4325 | 4325 | 4325 | 141 |
| 461 | 20230915 | 114800 | 540839360 | 4325 | 4325 | 4325 | 4325 | 5 |
| 462 | 20230915 | 114700 | 540817735 | 4325 | 4325 | 4325 | 4325 | 20 |
| 463 | 20230915 | 114600 | 540731235 | 4325 | 4320 | 4325 | 4320 | 134 |
| 464 | 20230915 | 114500 | 540152320 | 4325 | 4325 | 4325 | 4325 | 1 |
| 465 | 20230915 | 114400 | 540147995 | 4325 | 4325 | 4325 | 4325 | 3 |
| 466 | 20230915 | 114300 | 540135020 | 4325 | 4325 | 4325 | 4325 | 3 |
| 467 | 20230915 | 114200 | 540122045 | 4325 | 4325 | 4325 | 4320 | 586 |
| 468 | 20230915 | 114100 | 537587750 | 4325 | 4325 | 4325 | 4325 | 1 |
| 469 | 20230915 | 114000 | 537583425 | 4325 | 4325 | 4325 | 4325 | 0 |
| 470 | 20230915 | 113900 | 537583425 | 4325 | 4325 | 4325 | 4325 | 0 |
| 471 | 20230915 | 113800 | 537583425 | 4325 | 4325 | 4325 | 4325 | 0 |
| 472 | 20230915 | 113700 | 537583425 | 4325 | 4325 | 4325 | 4325 | 4 |
| 473 | 20230915 | 113600 | 537566125 | 4325 | 4325 | 4325 | 4325 | 0 |
| 474 | 20230915 | 113500 | 537566125 | 4325 | 4325 | 4325 | 4325 | 0 |
| 475 | 20230915 | 113400 | 537566125 | 4325 | 4325 | 4325 | 4325 | 2 |
| 476 | 20230915 | 113300 | 537557475 | 4325 | 4325 | 4325 | 4325 | 2 |
| 477 | 20230915 | 113200 | 537548825 | 4325 | 4325 | 4325 | 4320 | 33 |
| 478 | 20230915 | 113100 | 537406255 | 4325 | 4320 | 4325 | 4320 | 219 |
| 479 | 20230915 | 113000 | 536460170 | 4320 | 4320 | 4320 | 4320 | 282 |
| 480 | 20230915 | 112900 | 535241930 | 4325 | 4325 | 4325 | 4325 | 0 |
| 481 | 20230915 | 112800 | 535241930 | 4325 | 4325 | 4325 | 4325 | 0 |
| 482 | 20230915 | 112700 | 535241930 | 4325 | 4325 | 4325 | 4325 | 20 |
| 483 | 20230915 | 112600 | 535155430 | 4325 | 4325 | 4325 | 4325 | 0 |
| 484 | 20230915 | 112500 | 535155430 | 4325 | 4325 | 4325 | 4325 | 1 |
| 485 | 20230915 | 112400 | 535151105 | 4320 | 4320 | 4320 | 4320 | 60 |
| 486 | 20230915 | 112300 | 534891905 | 4320 | 4320 | 4320 | 4320 | 13 |
| 487 | 20230915 | 112200 | 534835745 | 4315 | 4320 | 4320 | 4315 | 1173 |
| 488 | 20230915 | 112100 | 529771875 | 4320 | 4320 | 4320 | 4320 | 5 |
| 489 | 20230915 | 112000 | 529750275 | 4320 | 4320 | 4320 | 4320 | 21 |
| 490 | 20230915 | 111900 | 529659555 | 4325 | 4325 | 4325 | 4325 | 812 |
| 491 | 20230915 | 111800 | 526147655 | 4325 | 4325 | 4325 | 4325 | 100 |
| 492 | 20230915 | 111700 | 525715155 | 4325 | 4325 | 4325 | 4325 | 2071 |
| 493 | 20230915 | 111600 | 516758080 | 4325 | 4325 | 4325 | 4325 | 231 |
| 494 | 20230915 | 111500 | 515759005 | 4315 | 4315 | 4315 | 4315 | 0 |
| 495 | 20230915 | 111400 | 515759005 | 4315 | 4315 | 4315 | 4315 | 0 |
| 496 | 20230915 | 111300 | 515759005 | 4315 | 4315 | 4315 | 4315 | 1 |
| 497 | 20230915 | 111200 | 515754690 | 4315 | 4315 | 4315 | 4315 | 500 |
| 498 | 20230915 | 111100 | 513597190 | 4310 | 4310 | 4310 | 4310 | 0 |
| 499 | 20230915 | 111000 | 513597190 | 4310 | 4320 | 4320 | 4310 | 1391 |
| 500 | 20230915 | 110900 | 507596420 | 4320 | 4320 | 4320 | 4320 | 100 |
| 501 | 20230915 | 110800 | 507164420 | 4320 | 4320 | 4320 | 4320 | 2330 |
| 502 | 20230915 | 110700 | 497098820 | 4320 | 4320 | 4320 | 4320 | 90 |
| 503 | 20230915 | 110600 | 496710020 | 4310 | 4320 | 4320 | 4310 | 81 |
| 504 | 20230915 | 110500 | 496360110 | 4320 | 4310 | 4320 | 4310 | 564 |
| 505 | 20230915 | 110400 | 493928960 | 4305 | 4320 | 4320 | 4305 | 555 |
| 506 | 20230915 | 110300 | 491539545 | 4305 | 4315 | 4315 | 4305 | 1000 |
| 507 | 20230915 | 110200 | 487234380 | 4305 | 4315 | 4315 | 4305 | 2611 |
| 508 | 20230915 | 110100 | 475992795 | 4325 | 4325 | 4325 | 4325 | 10 |
| 509 | 20230915 | 110000 | 475949545 | 4325 | 4325 | 4325 | 4325 | 1 |
| 510 | 20230915 | 105900 | 475945220 | 4320 | 4320 | 4325 | 4305 | 7002 |
| 511 | 20230915 | 105800 | 445763660 | 4325 | 4320 | 4325 | 4320 | 32 |
| 512 | 20230915 | 105700 | 445625415 | 4325 | 4320 | 4325 | 4320 | 21 |
| 513 | 20230915 | 105600 | 445534690 | 4320 | 4320 | 4325 | 4320 | 1220 |
| 514 | 20230915 | 105500 | 440264095 | 4325 | 4325 | 4325 | 4325 | 1 |
| 515 | 20230915 | 105400 | 440259770 | 4320 | 4320 | 4320 | 4320 | 1258 |
| 516 | 20230915 | 105300 | 434825210 | 4320 | 4320 | 4320 | 4320 | 110 |
| 517 | 20230915 | 105200 | 434350010 | 4320 | 4320 | 4325 | 4320 | 1514 |
| 518 | 20230915 | 105100 | 427809525 | 4325 | 4325 | 4325 | 4315 | 27 |
| 519 | 20230915 | 105000 | 427693000 | 4315 | 4325 | 4325 | 4315 | 1168 |
| 520 | 20230915 | 104900 | 422652410 | 4315 | 4325 | 4325 | 4315 | 1006 |
| 521 | 20230915 | 104800 | 418307115 | 4325 | 4325 | 4325 | 4320 | 202 |
| 522 | 20230915 | 104700 | 417434205 | 4320 | 4320 | 4320 | 4320 | 13 |
| 523 | 20230915 | 104600 | 417378045 | 4320 | 4320 | 4320 | 4320 | 1305 |
| 524 | 20230915 | 104500 | 411740445 | 4325 | 4325 | 4325 | 4325 | 115 |
| 525 | 20230915 | 104400 | 411243070 | 4325 | 4330 | 4330 | 4325 | 443 |
| 526 | 20230915 | 104300 | 409327090 | 4330 | 4325 | 4330 | 4325 | 209 |
| 527 | 20230915 | 104200 | 408423160 | 4315 | 4315 | 4315 | 4315 | 0 |
| 528 | 20230915 | 104100 | 408423160 | 4315 | 4325 | 4325 | 4315 | 432 |
| 529 | 20230915 | 104000 | 406557360 | 4325 | 4325 | 4325 | 4325 | 11 |
| 530 | 20230915 | 103900 | 406509785 | 4330 | 4315 | 4330 | 4315 | 1026 |
| 531 | 20230915 | 103800 | 402082580 | 4320 | 4330 | 4335 | 4320 | 1410 |
| 532 | 20230915 | 103700 | 395991155 | 4335 | 4320 | 4335 | 4320 | 31 |
| 533 | 20230915 | 103600 | 395857220 | 4340 | 4340 | 4340 | 4340 | 0 |
| 534 | 20230915 | 103500 | 395857220 | 4340 | 4335 | 4340 | 4315 | 6130 |
| 535 | 20230915 | 103400 | 369315245 | 4340 | 4335 | 4340 | 4335 | 7 |
| 536 | 20230915 | 103300 | 369284895 | 4335 | 4340 | 4340 | 4335 | 3 |
| 537 | 20230915 | 103200 | 369271880 | 4345 | 4345 | 4345 | 4345 | 0 |
| 538 | 20230915 | 103100 | 369271880 | 4345 | 4345 | 4345 | 4345 | 368 |
| 539 | 20230915 | 103000 | 367672920 | 4345 | 4345 | 4345 | 4345 | 0 |
| 540 | 20230915 | 102900 | 367672920 | 4345 | 4340 | 4345 | 4340 | 1001 |
| 541 | 20230915 | 102800 | 363328575 | 4350 | 4350 | 4350 | 4350 | 130 |
| 542 | 20230915 | 102700 | 362763075 | 4350 | 4345 | 4350 | 4345 | 1430 |
| 543 | 20230915 | 102600 | 356547560 | 4345 | 4345 | 4345 | 4335 | 1002 |
| 544 | 20230915 | 102500 | 352203870 | 4345 | 4345 | 4345 | 4345 | 0 |
| 545 | 20230915 | 102400 | 352203870 | 4345 | 4335 | 4345 | 4335 | 782 |
| 546 | 20230915 | 102300 | 348813890 | 4335 | 4335 | 4335 | 4335 | 0 |
| 547 | 20230915 | 102200 | 348813890 | 4335 | 4335 | 4335 | 4335 | 1001 |
| 548 | 20230915 | 102100 | 344474555 | 4330 | 4330 | 4330 | 4330 | 398 |
| 549 | 20230915 | 102000 | 342751215 | 4330 | 4320 | 4335 | 4320 | 5 |
| 550 | 20230915 | 101900 | 342729575 | 4335 | 4335 | 4335 | 4335 | 47 |
| 551 | 20230915 | 101800 | 342525830 | 4335 | 4335 | 4335 | 4335 | 0 |
| 552 | 20230915 | 101700 | 342525830 | 4335 | 4335 | 4335 | 4335 | 6 |
| 553 | 20230915 | 101600 | 342499820 | 4335 | 4335 | 4335 | 4335 | 57 |
| 554 | 20230915 | 101500 | 342252725 | 4335 | 4320 | 4335 | 4315 | 9162 |
| 555 | 20230915 | 101400 | 302707965 | 4320 | 4325 | 4325 | 4320 | 474 |
| 556 | 20230915 | 101300 | 300658915 | 4335 | 4330 | 4335 | 4325 | 2562 |
| 557 | 20230915 | 101200 | 289576470 | 4335 | 4330 | 4335 | 4330 | 101 |
| 558 | 20230915 | 101100 | 289139135 | 4330 | 4330 | 4330 | 4330 | 324 |
| 559 | 20230915 | 101000 | 287736215 | 4330 | 4330 | 4330 | 4330 | 962 |
| 560 | 20230915 | 100900 | 283570755 | 4330 | 4335 | 4335 | 4330 | 851 |
| 561 | 20230915 | 100800 | 279885170 | 4335 | 4330 | 4335 | 4330 | 3147 |
| 562 | 20230915 | 100700 | 266258140 | 4335 | 4335 | 4335 | 4335 | 0 |
| 563 | 20230915 | 100600 | 266258140 | 4335 | 4335 | 4335 | 4335 | 1 |
| 564 | 20230915 | 100500 | 266253805 | 4330 | 4330 | 4340 | 4330 | 168 |
| 565 | 20230915 | 100400 | 265524985 | 4335 | 4345 | 4345 | 4335 | 3296 |
| 566 | 20230915 | 100300 | 251236315 | 4340 | 4340 | 4340 | 4340 | 441 |
| 567 | 20230915 | 100200 | 249322375 | 4345 | 4345 | 4345 | 4345 | 6 |
| 568 | 20230915 | 100100 | 249296305 | 4340 | 4340 | 4340 | 4340 | 0 |
| 569 | 20230915 | 100000 | 249296305 | 4340 | 4335 | 4340 | 4335 | 1766 |
| 570 | 20230915 | 095900 | 241634215 | 4340 | 4340 | 4340 | 4335 | 36 |
| 571 | 20230915 | 095800 | 241478075 | 4340 | 4335 | 4340 | 4335 | 99 |
| 572 | 20230915 | 095700 | 241048710 | 4340 | 4340 | 4340 | 4340 | 720 |
| 573 | 20230915 | 095600 | 237923910 | 4340 | 4340 | 4340 | 4340 | 0 |
| 574 | 20230915 | 095500 | 237923910 | 4340 | 4345 | 4345 | 4340 | 23 |
| 575 | 20230915 | 095400 | 237824085 | 4340 | 4345 | 4345 | 4340 | 30 |
| 576 | 20230915 | 095300 | 237693835 | 4345 | 4345 | 4345 | 4345 | 2 |
| 577 | 20230915 | 095200 | 237685145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 578 | 20230915 | 095100 | 237685145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 579 | 20230915 | 095000 | 237685145 | 4340 | 4345 | 4345 | 4340 | 310 |
| 580 | 20230915 | 094900 | 236339640 | 4345 | 4345 | 4345 | 4345 | 110 |
| 581 | 20230915 | 094800 | 235861690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 582 | 20230915 | 094700 | 235861690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 583 | 20230915 | 094600 | 235861690 | 4350 | 4350 | 4350 | 4350 | 100 |
| 584 | 20230915 | 094500 | 235426690 | 4350 | 4350 | 4350 | 4350 | 1 |
| 585 | 20230915 | 094400 | 235422340 | 4350 | 4350 | 4350 | 4350 | 76 |
| 586 | 20230915 | 094300 | 235091740 | 4340 | 4340 | 4350 | 4340 | 410 |
| 587 | 20230915 | 094200 | 233311340 | 4340 | 4340 | 4340 | 4340 | 1649 |
| 588 | 20230915 | 094100 | 226154680 | 4340 | 4340 | 4340 | 4340 | 738 |
| 589 | 20230915 | 094000 | 222951760 | 4340 | 4340 | 4340 | 4335 | 1718 |
| 590 | 20230915 | 093900 | 215497035 | 4340 | 4350 | 4350 | 4340 | 1004 |
| 591 | 20230915 | 093800 | 211139285 | 4340 | 4350 | 4350 | 4340 | 303 |
| 592 | 20230915 | 093700 | 209824145 | 4350 | 4340 | 4350 | 4340 | 15 |
| 593 | 20230915 | 093600 | 209758975 | 4335 | 4335 | 4335 | 4335 | 20 |
| 594 | 20230915 | 093500 | 209672275 | 4340 | 4340 | 4340 | 4340 | 4 |
| 595 | 20230915 | 093400 | 209654915 | 4340 | 4340 | 4340 | 4335 | 488 |
| 596 | 20230915 | 093300 | 207537450 | 4350 | 4340 | 4350 | 4340 | 2 |
| 597 | 20230915 | 093200 | 207528760 | 4340 | 4340 | 4340 | 4340 | 155 |
| 598 | 20230915 | 093100 | 206856060 | 4335 | 4335 | 4335 | 4335 | 253 |
| 599 | 20230915 | 093000 | 205759305 | 4335 | 4335 | 4335 | 4335 | 24 |
| 600 | 20230915 | 092900 | 205655265 | 4335 | 4335 | 4335 | 4335 | 12 |
| 601 | 20230915 | 092800 | 205603245 | 4335 | 4330 | 4340 | 4330 | 31 |
| 602 | 20230915 | 092700 | 205468910 | 4330 | 4330 | 4340 | 4320 | 4084 |
| 603 | 20230915 | 092600 | 187796060 | 4315 | 4330 | 4330 | 4315 | 1791 |
| 604 | 20230915 | 092500 | 180058040 | 4325 | 4340 | 4340 | 4325 | 4216 |
| 605 | 20230915 | 092400 | 161794285 | 4340 | 4340 | 4350 | 4340 | 27 |
| 606 | 20230915 | 092300 | 161677095 | 4340 | 4350 | 4350 | 4340 | 532 |
| 607 | 20230915 | 092200 | 159365495 | 4350 | 4335 | 4350 | 4335 | 2291 |
| 608 | 20230915 | 092100 | 149419305 | 4335 | 4340 | 4340 | 4330 | 630 |
| 609 | 20230915 | 092000 | 146685780 | 4335 | 4335 | 4340 | 4335 | 1022 |
| 610 | 20230915 | 091900 | 142253740 | 4340 | 4335 | 4340 | 4335 | 2350 |
| 611 | 20230915 | 091800 | 132064320 | 4335 | 4335 | 4340 | 4335 | 1692 |
| 612 | 20230915 | 091700 | 124728850 | 4340 | 4345 | 4345 | 4340 | 790 |
| 613 | 20230915 | 091600 | 121300175 | 4345 | 4345 | 4345 | 4345 | 746 |
| 614 | 20230915 | 091500 | 118058805 | 4345 | 4350 | 4350 | 4345 | 584 |
| 615 | 20230915 | 091400 | 115521275 | 4350 | 4350 | 4350 | 4350 | 353 |
| 616 | 20230915 | 091300 | 113985725 | 4355 | 4350 | 4355 | 4345 | 1404 |
| 617 | 20230915 | 091200 | 107877300 | 4350 | 4350 | 4350 | 4350 | 902 |
| 618 | 20230915 | 091100 | 103953600 | 4350 | 4330 | 4350 | 4325 | 3605 |
| 619 | 20230915 | 091000 | 88330865 | 4340 | 4345 | 4345 | 4325 | 3554 |
| 620 | 20230915 | 090900 | 72956795 | 4345 | 4345 | 4345 | 4345 | 5 |
| 621 | 20230915 | 090800 | 72935070 | 4345 | 4330 | 4345 | 4325 | 2504 |
| 622 | 20230915 | 090700 | 62089875 | 4330 | 4335 | 4335 | 4330 | 1105 |
| 623 | 20230915 | 090600 | 57305215 | 4330 | 4340 | 4340 | 4330 | 2191 |
| 624 | 20230915 | 090500 | 47805375 | 4345 | 4340 | 4345 | 4340 | 680 |
| 625 | 20230915 | 090400 | 44852690 | 4340 | 4340 | 4340 | 4340 | 30 |
| 626 | 20230915 | 090300 | 44722490 | 4330 | 4330 | 4330 | 4330 | 695 |
| 627 | 20230915 | 090200 | 41713140 | 4330 | 4335 | 4340 | 4320 | 3025 |
| 628 | 20230915 | 090100 | 28611870 | 4335 | 4335 | 4335 | 4315 | 985 |
| 629 | 20230915 | 090000 | 24347895 | 4335 | 4320 | 4335 | 4310 | 5595 |