30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 191500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 3792 |
| 3 | 20230913 | 191400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230913 | 191300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230913 | 191200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230913 | 191100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230913 | 191000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230913 | 190900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230913 | 190800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230913 | 190700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230913 | 190600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230913 | 190500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230913 | 190400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230913 | 190300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230913 | 190200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230913 | 190100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230913 | 190000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230913 | 185900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230913 | 185800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230913 | 185700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230913 | 185600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230913 | 185500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230913 | 185400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230913 | 185300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230913 | 185200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230913 | 185100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230913 | 185000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230913 | 184900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230913 | 184800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230913 | 184700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230913 | 184600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230913 | 184500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 3792 |
| 33 | 20230913 | 184400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230913 | 184300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230913 | 184200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230913 | 184100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230913 | 184000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230913 | 183900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230913 | 183800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230913 | 183700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230913 | 183600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230913 | 183500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230913 | 183400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230913 | 183300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230913 | 183200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230913 | 183100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230913 | 183000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230913 | 182900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230913 | 182800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230913 | 182700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230913 | 182600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230913 | 182500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230913 | 182400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230913 | 182300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230913 | 182200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230913 | 182100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230913 | 182000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230913 | 181900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230913 | 181800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230913 | 181700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230913 | 181600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230913 | 181500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 3792 |
| 63 | 20230913 | 181400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230913 | 181300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230913 | 181200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230913 | 181100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230913 | 181000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230913 | 180900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230913 | 180800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230913 | 180700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230913 | 180600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230913 | 180500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230913 | 180400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230913 | 180300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230913 | 180200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230913 | 180100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230913 | 180000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230913 | 175900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230913 | 175800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230913 | 175700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230913 | 175600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230913 | 175500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230913 | 175400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230913 | 175300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230913 | 175200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230913 | 175100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230913 | 175000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230913 | 174900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230913 | 174800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230913 | 174700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230913 | 174600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230913 | 174500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 3792 |
| 93 | 20230913 | 174400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230913 | 174300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230913 | 174200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230913 | 174100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230913 | 174000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230913 | 173900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230913 | 173800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230913 | 173700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230913 | 173600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230913 | 173500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230913 | 173400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230913 | 173300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230913 | 173200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230913 | 173100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230913 | 173000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230913 | 172900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230913 | 172800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230913 | 172700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230913 | 172600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230913 | 172500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230913 | 172400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230913 | 172300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230913 | 172200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230913 | 172100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230913 | 172000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230913 | 171900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230913 | 171800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230913 | 171700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230913 | 171600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230913 | 171500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 3792 |
| 123 | 20230913 | 171400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230913 | 171300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230913 | 171200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230913 | 171100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230913 | 171000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230913 | 170900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230913 | 170800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230913 | 170700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230913 | 170600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230913 | 170500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230913 | 170400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230913 | 170300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230913 | 170200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230913 | 170100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230913 | 170000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230913 | 165900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230913 | 165800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230913 | 165700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230913 | 165600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230913 | 165500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230913 | 165400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230913 | 165300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230913 | 165200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230913 | 165100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230913 | 165000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230913 | 164900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230913 | 164800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230913 | 164700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230913 | 164600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230913 | 164500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 3792 |
| 153 | 20230913 | 164400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230913 | 164300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230913 | 164200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230913 | 164100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230913 | 164000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230913 | 163900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230913 | 163800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230913 | 163700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230913 | 163600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230913 | 163500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230913 | 163400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230913 | 163300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230913 | 163200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230913 | 163100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230913 | 163000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230913 | 162900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230913 | 162800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230913 | 162700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230913 | 162600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230913 | 162500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230913 | 162400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230913 | 162300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230913 | 162200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230913 | 162100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230913 | 162000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230913 | 161900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230913 | 161800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230913 | 161700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230913 | 161600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230913 | 161500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 3792 |
| 183 | 20230913 | 161400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230913 | 161300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230913 | 161200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20230913 | 161100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20230913 | 161000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20230913 | 160900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20230913 | 160800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20230913 | 160700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20230913 | 160600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20230913 | 160500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20230913 | 160400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20230913 | 160300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20230913 | 160200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20230913 | 160100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20230913 | 160000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20230913 | 155900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20230913 | 155800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20230913 | 155700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20230913 | 155600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20230913 | 155500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20230913 | 155400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20230913 | 155300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20230913 | 155200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20230913 | 155100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20230913 | 155000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20230913 | 154900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20230913 | 154800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20230913 | 154700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20230913 | 154600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20230913 | 154500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 3792 |
| 213 | 20230913 | 154400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20230913 | 154300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20230913 | 154200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20230913 | 154100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20230913 | 154000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20230913 | 153900 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20230913 | 153800 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20230913 | 153700 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20230913 | 153600 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20230913 | 153500 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20230913 | 153400 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20230913 | 153300 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20230913 | 153200 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20230913 | 153100 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20230913 | 153000 | 1041465080 | 3645 | 3645 | 3645 | 3645 | 3792 |
| 228 | 20230913 | 152900 | 1027643240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20230913 | 152800 | 1027643240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20230913 | 152700 | 1027643240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 231 | 20230913 | 152600 | 1027643240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 232 | 20230913 | 152500 | 1027643240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 233 | 20230913 | 152400 | 1027643240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 234 | 20230913 | 152300 | 1027643240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 235 | 20230913 | 152200 | 1027643240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 236 | 20230913 | 152100 | 1027643240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 237 | 20230913 | 152000 | 1027643240 | 3650 | 3650 | 3650 | 3650 | 0 |
| 238 | 20230913 | 151900 | 1027643240 | 3650 | 3655 | 3660 | 3650 | 141 |
| 239 | 20230913 | 151800 | 1027128145 | 3650 | 3650 | 3650 | 3650 | 1267 |
| 240 | 20230913 | 151700 | 1022503595 | 3645 | 3645 | 3645 | 3645 | 0 |
| 241 | 20230913 | 151600 | 1022503595 | 3645 | 3655 | 3655 | 3645 | 264 |
| 242 | 20230913 | 151500 | 1021539815 | 3655 | 3655 | 3655 | 3655 | 2 |
| 243 | 20230913 | 151400 | 1021532505 | 3655 | 3655 | 3655 | 3655 | 200 |
| 244 | 20230913 | 151300 | 1020801505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 245 | 20230913 | 151200 | 1020801505 | 3650 | 3655 | 3655 | 3650 | 208 |
| 246 | 20230913 | 151100 | 1020042055 | 3655 | 3655 | 3655 | 3655 | 0 |
| 247 | 20230913 | 151000 | 1020042055 | 3655 | 3655 | 3655 | 3655 | 200 |
| 248 | 20230913 | 150900 | 1019311055 | 3650 | 3650 | 3650 | 3650 | 0 |
| 249 | 20230913 | 150800 | 1019311055 | 3650 | 3645 | 3650 | 3645 | 1476 |
| 250 | 20230913 | 150700 | 1013924505 | 3650 | 3650 | 3650 | 3650 | 500 |
| 251 | 20230913 | 150600 | 1012099505 | 3645 | 3650 | 3650 | 3645 | 573 |
| 252 | 20230913 | 150500 | 1010010915 | 3645 | 3655 | 3655 | 3645 | 323 |
| 253 | 20230913 | 150400 | 1008832935 | 3650 | 3650 | 3650 | 3650 | 220 |
| 254 | 20230913 | 150300 | 1008029935 | 3655 | 3660 | 3660 | 3655 | 12 |
| 255 | 20230913 | 150200 | 1007986050 | 3660 | 3660 | 3660 | 3660 | 0 |
| 256 | 20230913 | 150100 | 1007986050 | 3660 | 3660 | 3660 | 3660 | 5 |
| 257 | 20230913 | 150000 | 1007967750 | 3660 | 3660 | 3660 | 3660 | 14 |
| 258 | 20230913 | 145900 | 1007916510 | 3655 | 3655 | 3655 | 3655 | 5 |
| 259 | 20230913 | 145800 | 1007898235 | 3650 | 3650 | 3650 | 3650 | 0 |
| 260 | 20230913 | 145700 | 1007898235 | 3650 | 3655 | 3655 | 3650 | 127 |
| 261 | 20230913 | 145600 | 1007434075 | 3650 | 3650 | 3650 | 3650 | 0 |
| 262 | 20230913 | 145500 | 1007434075 | 3650 | 3655 | 3655 | 3650 | 592 |
| 263 | 20230913 | 145400 | 1005270340 | 3650 | 3650 | 3650 | 3650 | 999 |
| 264 | 20230913 | 145300 | 1001623990 | 3650 | 3650 | 3650 | 3650 | 5 |
| 265 | 20230913 | 145200 | 1001605740 | 3655 | 3655 | 3655 | 3655 | 144 |
| 266 | 20230913 | 145100 | 1001079420 | 3655 | 3655 | 3655 | 3655 | 1 |
| 267 | 20230913 | 145000 | 1001075765 | 3660 | 3660 | 3660 | 3660 | 40 |
| 268 | 20230913 | 144900 | 1000929365 | 3660 | 3660 | 3660 | 3660 | 0 |
| 269 | 20230913 | 144800 | 1000929365 | 3660 | 3660 | 3660 | 3660 | 4 |
| 270 | 20230913 | 144700 | 1000914725 | 3655 | 3655 | 3655 | 3655 | 0 |
| 271 | 20230913 | 144600 | 1000914725 | 3655 | 3655 | 3655 | 3655 | 0 |
| 272 | 20230913 | 144500 | 1000914725 | 3655 | 3655 | 3655 | 3655 | 24 |
| 273 | 20230913 | 144400 | 1000827005 | 3655 | 3655 | 3655 | 3655 | 0 |
| 274 | 20230913 | 144300 | 1000827005 | 3655 | 3655 | 3655 | 3655 | 669 |
| 275 | 20230913 | 144200 | 998381810 | 3660 | 3655 | 3660 | 3655 | 341 |
| 276 | 20230913 | 144100 | 997134750 | 3660 | 3660 | 3660 | 3660 | 0 |
| 277 | 20230913 | 144000 | 997134750 | 3660 | 3660 | 3660 | 3660 | 1879 |
| 278 | 20230913 | 143900 | 990257610 | 3665 | 3660 | 3665 | 3660 | 3336 |
| 279 | 20230913 | 143800 | 978044145 | 3680 | 3680 | 3680 | 3680 | 0 |
| 280 | 20230913 | 143700 | 978044145 | 3680 | 3680 | 3680 | 3680 | 1 |
| 281 | 20230913 | 143600 | 978040465 | 3660 | 3665 | 3665 | 3660 | 622 |
| 282 | 20230913 | 143500 | 975760945 | 3660 | 3660 | 3660 | 3660 | 0 |
| 283 | 20230913 | 143400 | 975760945 | 3660 | 3660 | 3660 | 3660 | 0 |
| 284 | 20230913 | 143300 | 975760945 | 3660 | 3660 | 3660 | 3660 | 0 |
| 285 | 20230913 | 143200 | 975760945 | 3660 | 3670 | 3670 | 3660 | 3181 |
| 286 | 20230913 | 143100 | 964112065 | 3670 | 3675 | 3675 | 3670 | 170 |
| 287 | 20230913 | 143000 | 963487345 | 3675 | 3670 | 3675 | 3670 | 109 |
| 288 | 20230913 | 142900 | 963086810 | 3670 | 3670 | 3670 | 3670 | 12 |
| 289 | 20230913 | 142800 | 963042770 | 3670 | 3680 | 3680 | 3670 | 216 |
| 290 | 20230913 | 142700 | 962248110 | 3670 | 3670 | 3670 | 3670 | 78 |
| 291 | 20230913 | 142600 | 961961850 | 3665 | 3665 | 3665 | 3665 | 330 |
| 292 | 20230913 | 142500 | 960752400 | 3670 | 3670 | 3670 | 3670 | 10 |
| 293 | 20230913 | 142400 | 960715700 | 3670 | 3670 | 3670 | 3670 | 21 |
| 294 | 20230913 | 142300 | 960638630 | 3665 | 3665 | 3665 | 3665 | 5 |
| 295 | 20230913 | 142200 | 960620305 | 3665 | 3665 | 3665 | 3665 | 231 |
| 296 | 20230913 | 142100 | 959773690 | 3670 | 3670 | 3670 | 3670 | 0 |
| 297 | 20230913 | 142000 | 959773690 | 3670 | 3670 | 3670 | 3670 | 1110 |
| 298 | 20230913 | 141900 | 955699990 | 3675 | 3675 | 3675 | 3675 | 0 |
| 299 | 20230913 | 141800 | 955699990 | 3675 | 3675 | 3675 | 3675 | 26 |
| 300 | 20230913 | 141700 | 955604440 | 3680 | 3680 | 3680 | 3675 | 102 |
| 301 | 20230913 | 141600 | 955229205 | 3680 | 3685 | 3685 | 3680 | 629 |
| 302 | 20230913 | 141500 | 952911425 | 3680 | 3680 | 3680 | 3680 | 3 |
| 303 | 20230913 | 141400 | 952900385 | 3685 | 3685 | 3685 | 3685 | 2 |
| 304 | 20230913 | 141300 | 952893015 | 3690 | 3680 | 3690 | 3680 | 83 |
| 305 | 20230913 | 141200 | 952587200 | 3685 | 3680 | 3685 | 3680 | 165 |
| 306 | 20230913 | 141100 | 951979405 | 3680 | 3690 | 3690 | 3680 | 55 |
| 307 | 20230913 | 141000 | 951776975 | 3690 | 3680 | 3690 | 3675 | 1179 |
| 308 | 20230913 | 140900 | 947434455 | 3680 | 3675 | 3680 | 3675 | 96 |
| 309 | 20230913 | 140800 | 947081650 | 3675 | 3675 | 3675 | 3675 | 400 |
| 310 | 20230913 | 140700 | 945611650 | 3675 | 3670 | 3675 | 3670 | 31 |
| 311 | 20230913 | 140600 | 945497875 | 3670 | 3670 | 3670 | 3670 | 159 |
| 312 | 20230913 | 140500 | 944914345 | 3670 | 3670 | 3670 | 3670 | 0 |
| 313 | 20230913 | 140400 | 944914345 | 3670 | 3665 | 3670 | 3665 | 181 |
| 314 | 20230913 | 140300 | 944250480 | 3665 | 3665 | 3665 | 3665 | 0 |
| 315 | 20230913 | 140200 | 944250480 | 3665 | 3665 | 3665 | 3665 | 0 |
| 316 | 20230913 | 140100 | 944250480 | 3665 | 3665 | 3665 | 3665 | 6 |
| 317 | 20230913 | 140000 | 944228490 | 3660 | 3660 | 3660 | 3660 | 80 |
| 318 | 20230913 | 135900 | 943935690 | 3660 | 3655 | 3660 | 3655 | 106 |
| 319 | 20230913 | 135800 | 943548125 | 3650 | 3650 | 3650 | 3650 | 1210 |
| 320 | 20230913 | 135700 | 939131625 | 3650 | 3650 | 3650 | 3650 | 0 |
| 321 | 20230913 | 135600 | 939131625 | 3650 | 3650 | 3650 | 3650 | 50 |
| 322 | 20230913 | 135500 | 938949125 | 3650 | 3650 | 3650 | 3650 | 418 |
| 323 | 20230913 | 135400 | 937423425 | 3650 | 3650 | 3650 | 3650 | 1 |
| 324 | 20230913 | 135300 | 937419775 | 3655 | 3655 | 3655 | 3655 | 130 |
| 325 | 20230913 | 135200 | 936944625 | 3650 | 3650 | 3650 | 3650 | 351 |
| 326 | 20230913 | 135100 | 935663475 | 3650 | 3650 | 3650 | 3650 | 1 |
| 327 | 20230913 | 135000 | 935659825 | 3655 | 3655 | 3655 | 3655 | 0 |
| 328 | 20230913 | 134900 | 935659825 | 3655 | 3655 | 3655 | 3655 | 4987 |
| 329 | 20230913 | 134800 | 917432340 | 3660 | 3660 | 3660 | 3660 | 0 |
| 330 | 20230913 | 134700 | 917432340 | 3660 | 3660 | 3660 | 3660 | 51 |
| 331 | 20230913 | 134600 | 917245680 | 3655 | 3655 | 3655 | 3655 | 22 |
| 332 | 20230913 | 134500 | 917165270 | 3660 | 3655 | 3660 | 3655 | 98 |
| 333 | 20230913 | 134400 | 916806595 | 3655 | 3655 | 3655 | 3655 | 1 |
| 334 | 20230913 | 134300 | 916802940 | 3650 | 3660 | 3660 | 3650 | 9001 |
| 335 | 20230913 | 134200 | 883942950 | 3660 | 3660 | 3660 | 3660 | 86 |
| 336 | 20230913 | 134100 | 883628190 | 3655 | 3655 | 3655 | 3655 | 1 |
| 337 | 20230913 | 134000 | 883624535 | 3655 | 3655 | 3655 | 3655 | 350 |
| 338 | 20230913 | 133900 | 882345285 | 3655 | 3655 | 3655 | 3655 | 1 |
| 339 | 20230913 | 133800 | 882341630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 340 | 20230913 | 133700 | 882341630 | 3655 | 3655 | 3655 | 3655 | 1913 |
| 341 | 20230913 | 133600 | 875349615 | 3660 | 3660 | 3660 | 3660 | 14 |
| 342 | 20230913 | 133500 | 875298375 | 3660 | 3660 | 3660 | 3660 | 0 |
| 343 | 20230913 | 133400 | 875298375 | 3660 | 3660 | 3660 | 3660 | 1 |
| 344 | 20230913 | 133300 | 875294715 | 3660 | 3660 | 3660 | 3660 | 300 |
| 345 | 20230913 | 133200 | 874196715 | 3660 | 3665 | 3665 | 3660 | 571 |
| 346 | 20230913 | 133100 | 872106105 | 3670 | 3670 | 3670 | 3670 | 0 |
| 347 | 20230913 | 133000 | 872106105 | 3670 | 3670 | 3670 | 3670 | 0 |
| 348 | 20230913 | 132900 | 872106105 | 3670 | 3670 | 3670 | 3670 | 10 |
| 349 | 20230913 | 132800 | 872069405 | 3670 | 3670 | 3670 | 3670 | 0 |
| 350 | 20230913 | 132700 | 872069405 | 3670 | 3670 | 3670 | 3670 | 10 |
| 351 | 20230913 | 132600 | 872032705 | 3670 | 3675 | 3675 | 3670 | 1583 |
| 352 | 20230913 | 132500 | 866215645 | 3670 | 3670 | 3670 | 3670 | 80 |
| 353 | 20230913 | 132400 | 865922045 | 3665 | 3665 | 3665 | 3665 | 3 |
| 354 | 20230913 | 132300 | 865911050 | 3665 | 3665 | 3665 | 3665 | 0 |
| 355 | 20230913 | 132200 | 865911050 | 3665 | 3665 | 3665 | 3665 | 0 |
| 356 | 20230913 | 132100 | 865911050 | 3665 | 3665 | 3665 | 3665 | 34 |
| 357 | 20230913 | 132000 | 865786440 | 3665 | 3665 | 3665 | 3665 | 0 |
| 358 | 20230913 | 131900 | 865786440 | 3665 | 3665 | 3665 | 3665 | 2 |
| 359 | 20230913 | 131800 | 865779110 | 3665 | 3665 | 3665 | 3665 | 144 |
| 360 | 20230913 | 131700 | 865251350 | 3685 | 3665 | 3685 | 3665 | 10 |
| 361 | 20230913 | 131600 | 865214550 | 3660 | 3655 | 3660 | 3655 | 1216 |
| 362 | 20230913 | 131500 | 860764005 | 3655 | 3650 | 3655 | 3650 | 302 |
| 363 | 20230913 | 131400 | 859660950 | 3650 | 3660 | 3660 | 3650 | 4119 |
| 364 | 20230913 | 131300 | 844620075 | 3655 | 3650 | 3655 | 3650 | 11 |
| 365 | 20230913 | 131200 | 844579880 | 3655 | 3655 | 3655 | 3655 | 33 |
| 366 | 20230913 | 131100 | 844459265 | 3660 | 3650 | 3660 | 3650 | 46 |
| 367 | 20230913 | 131000 | 844291330 | 3650 | 3655 | 3655 | 3650 | 1012 |
| 368 | 20230913 | 130900 | 840592515 | 3655 | 3655 | 3655 | 3655 | 91 |
| 369 | 20230913 | 130800 | 840259910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 370 | 20230913 | 130700 | 840259910 | 3655 | 3660 | 3660 | 3655 | 2518 |
| 371 | 20230913 | 130600 | 831056615 | 3655 | 3660 | 3660 | 3655 | 1600 |
| 372 | 20230913 | 130500 | 825208600 | 3665 | 3665 | 3665 | 3665 | 2 |
| 373 | 20230913 | 130400 | 825201270 | 3665 | 3665 | 3665 | 3665 | 0 |
| 374 | 20230913 | 130300 | 825201270 | 3665 | 3665 | 3665 | 3665 | 4 |
| 375 | 20230913 | 130200 | 825186610 | 3655 | 3655 | 3655 | 3655 | 0 |
| 376 | 20230913 | 130100 | 825186610 | 3655 | 3660 | 3660 | 3655 | 1568 |
| 377 | 20230913 | 130000 | 819454450 | 3660 | 3660 | 3660 | 3660 | 1 |
| 378 | 20230913 | 125900 | 819450790 | 3660 | 3665 | 3665 | 3660 | 31 |
| 379 | 20230913 | 125800 | 819337180 | 3665 | 3665 | 3665 | 3665 | 0 |
| 380 | 20230913 | 125700 | 819337180 | 3665 | 3665 | 3665 | 3665 | 0 |
| 381 | 20230913 | 125600 | 819337180 | 3665 | 3665 | 3665 | 3665 | 19 |
| 382 | 20230913 | 125500 | 819267545 | 3660 | 3660 | 3660 | 3660 | 7 |
| 383 | 20230913 | 125400 | 819241925 | 3655 | 3655 | 3655 | 3655 | 0 |
| 384 | 20230913 | 125300 | 819241925 | 3655 | 3660 | 3660 | 3655 | 209 |
| 385 | 20230913 | 125200 | 818477490 | 3665 | 3665 | 3665 | 3665 | 50 |
| 386 | 20230913 | 125100 | 818294240 | 3665 | 3660 | 3665 | 3660 | 3 |
| 387 | 20230913 | 125000 | 818283255 | 3660 | 3665 | 3665 | 3660 | 5 |
| 388 | 20230913 | 124900 | 818264945 | 3660 | 3665 | 3665 | 3660 | 6277 |
| 389 | 20230913 | 124800 | 795286370 | 3670 | 3670 | 3670 | 3670 | 1 |
| 390 | 20230913 | 124700 | 795282700 | 3670 | 3670 | 3670 | 3670 | 0 |
| 391 | 20230913 | 124600 | 795282700 | 3670 | 3670 | 3670 | 3670 | 0 |
| 392 | 20230913 | 124500 | 795282700 | 3670 | 3670 | 3670 | 3670 | 0 |
| 393 | 20230913 | 124400 | 795282700 | 3670 | 3670 | 3670 | 3670 | 1 |
| 394 | 20230913 | 124300 | 795279030 | 3670 | 3670 | 3670 | 3670 | 0 |
| 395 | 20230913 | 124200 | 795279030 | 3670 | 3675 | 3675 | 3670 | 345 |
| 396 | 20230913 | 124100 | 794012730 | 3675 | 3675 | 3675 | 3675 | 0 |
| 397 | 20230913 | 124000 | 794012730 | 3675 | 3675 | 3675 | 3675 | 300 |
| 398 | 20230913 | 123900 | 792910230 | 3670 | 3670 | 3670 | 3670 | 0 |
| 399 | 20230913 | 123800 | 792910230 | 3670 | 3670 | 3670 | 3670 | 0 |
| 400 | 20230913 | 123700 | 792910230 | 3670 | 3670 | 3670 | 3670 | 0 |
| 401 | 20230913 | 123600 | 792910230 | 3670 | 3670 | 3670 | 3670 | 18 |
| 402 | 20230913 | 123500 | 792844170 | 3670 | 3670 | 3670 | 3670 | 0 |
| 403 | 20230913 | 123400 | 792844170 | 3670 | 3670 | 3670 | 3670 | 857 |
| 404 | 20230913 | 123300 | 789698980 | 3670 | 3670 | 3670 | 3670 | 0 |
| 405 | 20230913 | 123200 | 789698980 | 3670 | 3670 | 3670 | 3670 | 30 |
| 406 | 20230913 | 123100 | 789588880 | 3670 | 3670 | 3670 | 3670 | 10 |
| 407 | 20230913 | 123000 | 789552180 | 3665 | 3665 | 3665 | 3665 | 0 |
| 408 | 20230913 | 122900 | 789552180 | 3665 | 3665 | 3665 | 3665 | 6 |
| 409 | 20230913 | 122800 | 789530190 | 3665 | 3665 | 3665 | 3665 | 707 |
| 410 | 20230913 | 122700 | 786939035 | 3665 | 3665 | 3665 | 3665 | 22 |
| 411 | 20230913 | 122600 | 786858405 | 3665 | 3665 | 3665 | 3665 | 21 |
| 412 | 20230913 | 122500 | 786781440 | 3665 | 3665 | 3670 | 3665 | 580 |
| 413 | 20230913 | 122400 | 784653195 | 3665 | 3665 | 3665 | 3665 | 4 |
| 414 | 20230913 | 122300 | 784638535 | 3670 | 3665 | 3670 | 3665 | 4 |
| 415 | 20230913 | 122200 | 784623870 | 3665 | 3670 | 3670 | 3665 | 103 |
| 416 | 20230913 | 122100 | 784245875 | 3665 | 3665 | 3665 | 3665 | 0 |
| 417 | 20230913 | 122000 | 784245875 | 3665 | 3665 | 3665 | 3665 | 0 |
| 418 | 20230913 | 121900 | 784245875 | 3665 | 3665 | 3665 | 3665 | 3 |
| 419 | 20230913 | 121800 | 784234880 | 3665 | 3665 | 3665 | 3665 | 40 |
| 420 | 20230913 | 121700 | 784088280 | 3665 | 3665 | 3665 | 3665 | 57 |
| 421 | 20230913 | 121600 | 783879375 | 3665 | 3660 | 3665 | 3660 | 1060 |
| 422 | 20230913 | 121500 | 779994585 | 3660 | 3660 | 3660 | 3660 | 503 |
| 423 | 20230913 | 121400 | 778153605 | 3660 | 3660 | 3660 | 3660 | 100 |
| 424 | 20230913 | 121300 | 777787605 | 3660 | 3660 | 3660 | 3660 | 1 |
| 425 | 20230913 | 121200 | 777783945 | 3660 | 3660 | 3660 | 3660 | 23 |
| 426 | 20230913 | 121100 | 777699765 | 3660 | 3660 | 3660 | 3660 | 22 |
| 427 | 20230913 | 121000 | 777619245 | 3665 | 3665 | 3665 | 3665 | 610 |
| 428 | 20230913 | 120900 | 775383595 | 3665 | 3665 | 3665 | 3665 | 1 |
| 429 | 20230913 | 120800 | 775379930 | 3670 | 3670 | 3670 | 3670 | 0 |
| 430 | 20230913 | 120700 | 775379930 | 3670 | 3670 | 3670 | 3670 | 0 |
| 431 | 20230913 | 120600 | 775379930 | 3670 | 3670 | 3670 | 3670 | 0 |
| 432 | 20230913 | 120500 | 775379930 | 3670 | 3670 | 3670 | 3670 | 55 |
| 433 | 20230913 | 120400 | 775178080 | 3670 | 3670 | 3670 | 3670 | 0 |
| 434 | 20230913 | 120300 | 775178080 | 3670 | 3670 | 3670 | 3670 | 0 |
| 435 | 20230913 | 120200 | 775178080 | 3670 | 3670 | 3670 | 3670 | 0 |
| 436 | 20230913 | 120100 | 775178080 | 3670 | 3670 | 3670 | 3670 | 0 |
| 437 | 20230913 | 120000 | 775178080 | 3670 | 3670 | 3670 | 3670 | 1 |
| 438 | 20230913 | 115900 | 775174410 | 3665 | 3670 | 3670 | 3665 | 33 |
| 439 | 20230913 | 115800 | 775053415 | 3670 | 3675 | 3675 | 3670 | 618 |
| 440 | 20230913 | 115700 | 772782375 | 3680 | 3680 | 3680 | 3680 | 1 |
| 441 | 20230913 | 115600 | 772778695 | 3675 | 3675 | 3675 | 3675 | 4 |
| 442 | 20230913 | 115500 | 772763995 | 3680 | 3680 | 3680 | 3680 | 0 |
| 443 | 20230913 | 115400 | 772763995 | 3680 | 3680 | 3680 | 3680 | 116 |
| 444 | 20230913 | 115300 | 772337115 | 3690 | 3690 | 3690 | 3690 | 1 |
| 445 | 20230913 | 115200 | 772333425 | 3680 | 3695 | 3695 | 3680 | 12 |
| 446 | 20230913 | 115100 | 772289210 | 3675 | 3670 | 3680 | 3670 | 9 |
| 447 | 20230913 | 115000 | 772256140 | 3670 | 3695 | 3695 | 3670 | 1853 |
| 448 | 20230913 | 114900 | 765446305 | 3670 | 3670 | 3670 | 3670 | 385 |
| 449 | 20230913 | 114800 | 764033355 | 3670 | 3670 | 3670 | 3670 | 859 |
| 450 | 20230913 | 114700 | 760880825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 451 | 20230913 | 114600 | 760880825 | 3670 | 3670 | 3670 | 3670 | 81 |
| 452 | 20230913 | 114500 | 760583555 | 3670 | 3670 | 3670 | 3670 | 1 |
| 453 | 20230913 | 114400 | 760579885 | 3665 | 3660 | 3665 | 3660 | 51 |
| 454 | 20230913 | 114300 | 760392975 | 3665 | 3665 | 3665 | 3665 | 1 |
| 455 | 20230913 | 114200 | 760389310 | 3665 | 3665 | 3665 | 3665 | 18 |
| 456 | 20230913 | 114100 | 760323340 | 3670 | 3670 | 3670 | 3665 | 67 |
| 457 | 20230913 | 114000 | 760077655 | 3670 | 3665 | 3670 | 3665 | 1756 |
| 458 | 20230913 | 113900 | 753633160 | 3665 | 3665 | 3665 | 3665 | 25 |
| 459 | 20230913 | 113800 | 753541535 | 3670 | 3665 | 3670 | 3665 | 120 |
| 460 | 20230913 | 113700 | 753101720 | 3665 | 3660 | 3665 | 3660 | 557 |
| 461 | 20230913 | 113600 | 751060325 | 3665 | 3660 | 3665 | 3660 | 16 |
| 462 | 20230913 | 113500 | 751001700 | 3665 | 3665 | 3665 | 3665 | 40 |
| 463 | 20230913 | 113400 | 750855100 | 3660 | 3660 | 3660 | 3660 | 47 |
| 464 | 20230913 | 113300 | 750683080 | 3665 | 3665 | 3665 | 3665 | 201 |
| 465 | 20230913 | 113200 | 749946415 | 3665 | 3665 | 3665 | 3665 | 1202 |
| 466 | 20230913 | 113100 | 745541085 | 3660 | 3660 | 3660 | 3660 | 0 |
| 467 | 20230913 | 113000 | 745541085 | 3660 | 3660 | 3660 | 3660 | 0 |
| 468 | 20230913 | 112900 | 745541085 | 3660 | 3660 | 3660 | 3660 | 0 |
| 469 | 20230913 | 112800 | 745541085 | 3660 | 3660 | 3660 | 3660 | 0 |
| 470 | 20230913 | 112700 | 745541085 | 3660 | 3660 | 3660 | 3660 | 0 |
| 471 | 20230913 | 112600 | 745541085 | 3660 | 3660 | 3660 | 3660 | 3177 |
| 472 | 20230913 | 112500 | 733913265 | 3660 | 3660 | 3660 | 3660 | 0 |
| 473 | 20230913 | 112400 | 733913265 | 3660 | 3660 | 3660 | 3660 | 2 |
| 474 | 20230913 | 112300 | 733905945 | 3665 | 3660 | 3665 | 3660 | 50 |
| 475 | 20230913 | 112200 | 733722940 | 3660 | 3660 | 3660 | 3660 | 22 |
| 476 | 20230913 | 112100 | 733642420 | 3660 | 3660 | 3660 | 3660 | 469 |
| 477 | 20230913 | 112000 | 731925880 | 3660 | 3660 | 3660 | 3660 | 132 |
| 478 | 20230913 | 111900 | 731442760 | 3665 | 3665 | 3665 | 3665 | 66 |
| 479 | 20230913 | 111800 | 731200870 | 3665 | 3665 | 3665 | 3665 | 506 |
| 480 | 20230913 | 111700 | 729346380 | 3670 | 3670 | 3670 | 3670 | 664 |
| 481 | 20230913 | 111600 | 726909500 | 3680 | 3670 | 3685 | 3670 | 143 |
| 482 | 20230913 | 111500 | 726384635 | 3685 | 3675 | 3685 | 3675 | 1136 |
| 483 | 20230913 | 111400 | 722209825 | 3675 | 3675 | 3675 | 3675 | 1 |
| 484 | 20230913 | 111300 | 722206150 | 3675 | 3675 | 3675 | 3675 | 0 |
| 485 | 20230913 | 111200 | 722206150 | 3675 | 3675 | 3675 | 3675 | 0 |
| 486 | 20230913 | 111100 | 722206150 | 3675 | 3675 | 3675 | 3675 | 0 |
| 487 | 20230913 | 111000 | 722206150 | 3675 | 3675 | 3675 | 3675 | 0 |
| 488 | 20230913 | 110900 | 722206150 | 3675 | 3675 | 3675 | 3675 | 2 |
| 489 | 20230913 | 110800 | 722198800 | 3675 | 3675 | 3675 | 3675 | 5 |
| 490 | 20230913 | 110700 | 722180425 | 3670 | 3660 | 3670 | 3660 | 740 |
| 491 | 20230913 | 110600 | 719469625 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 492 | 20230913 | 110500 | 715809625 | 3665 | 3665 | 3665 | 3665 | 1463 |
| 493 | 20230913 | 110400 | 710447730 | 3655 | 3655 | 3655 | 3655 | 40 |
| 494 | 20230913 | 110300 | 710301530 | 3655 | 3655 | 3655 | 3655 | 0 |
| 495 | 20230913 | 110200 | 710301530 | 3655 | 3655 | 3655 | 3655 | 300 |
| 496 | 20230913 | 110100 | 709205030 | 3655 | 3655 | 3655 | 3655 | 0 |
| 497 | 20230913 | 110000 | 709205030 | 3655 | 3660 | 3660 | 3655 | 260 |
| 498 | 20230913 | 105900 | 708253845 | 3660 | 3660 | 3660 | 3660 | 102 |
| 499 | 20230913 | 105800 | 707880525 | 3660 | 3675 | 3675 | 3660 | 1506 |
| 500 | 20230913 | 105700 | 702365615 | 3675 | 3675 | 3675 | 3670 | 1294 |
| 501 | 20230913 | 105600 | 697613670 | 3685 | 3685 | 3685 | 3685 | 0 |
| 502 | 20230913 | 105500 | 697613670 | 3685 | 3675 | 3685 | 3675 | 21 |
| 503 | 20230913 | 105400 | 697536475 | 3680 | 3680 | 3685 | 3675 | 141 |
| 504 | 20230913 | 105300 | 697017615 | 3680 | 3690 | 3690 | 3680 | 31 |
| 505 | 20230913 | 105200 | 696903500 | 3690 | 3695 | 3695 | 3690 | 2 |
| 506 | 20230913 | 105100 | 696896115 | 3710 | 3710 | 3710 | 3710 | 0 |
| 507 | 20230913 | 105000 | 696896115 | 3710 | 3710 | 3710 | 3710 | 0 |
| 508 | 20230913 | 104900 | 696896115 | 3710 | 3700 | 3710 | 3690 | 2594 |
| 509 | 20230913 | 104800 | 687308800 | 3700 | 3690 | 3700 | 3685 | 346 |
| 510 | 20230913 | 104700 | 686033545 | 3695 | 3695 | 3695 | 3695 | 6 |
| 511 | 20230913 | 104600 | 686011375 | 3700 | 3700 | 3700 | 3700 | 0 |
| 512 | 20230913 | 104500 | 686011375 | 3700 | 3700 | 3700 | 3700 | 1 |
| 513 | 20230913 | 104400 | 686007675 | 3700 | 3700 | 3700 | 3700 | 0 |
| 514 | 20230913 | 104300 | 686007675 | 3700 | 3700 | 3700 | 3700 | 1 |
| 515 | 20230913 | 104200 | 686003975 | 3700 | 3700 | 3700 | 3700 | 1 |
| 516 | 20230913 | 104100 | 686000275 | 3700 | 3700 | 3700 | 3700 | 1 |
| 517 | 20230913 | 104000 | 685996575 | 3695 | 3695 | 3695 | 3695 | 1549 |
| 518 | 20230913 | 103900 | 680273020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 519 | 20230913 | 103800 | 680273020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 520 | 20230913 | 103700 | 680273020 | 3695 | 3695 | 3695 | 3695 | 0 |
| 521 | 20230913 | 103600 | 680273020 | 3695 | 3690 | 3695 | 3680 | 2001 |
| 522 | 20230913 | 103500 | 672900570 | 3690 | 3690 | 3690 | 3690 | 1400 |
| 523 | 20230913 | 103400 | 667734570 | 3695 | 3690 | 3695 | 3690 | 24 |
| 524 | 20230913 | 103300 | 667646005 | 3695 | 3700 | 3700 | 3695 | 10 |
| 525 | 20230913 | 103200 | 667609010 | 3700 | 3700 | 3700 | 3690 | 621 |
| 526 | 20230913 | 103100 | 665317465 | 3695 | 3695 | 3695 | 3690 | 269 |
| 527 | 20230913 | 103000 | 664323585 | 3700 | 3695 | 3700 | 3695 | 16 |
| 528 | 20230913 | 102900 | 664264460 | 3705 | 3700 | 3705 | 3700 | 163 |
| 529 | 20230913 | 102800 | 663661355 | 3705 | 3700 | 3705 | 3695 | 261 |
| 530 | 20230913 | 102700 | 662696945 | 3700 | 3700 | 3700 | 3700 | 0 |
| 531 | 20230913 | 102600 | 662696945 | 3700 | 3700 | 3700 | 3700 | 0 |
| 532 | 20230913 | 102500 | 662696945 | 3700 | 3700 | 3700 | 3700 | 0 |
| 533 | 20230913 | 102400 | 662696945 | 3700 | 3700 | 3700 | 3700 | 269 |
| 534 | 20230913 | 102300 | 661701645 | 3700 | 3700 | 3700 | 3700 | 145 |
| 535 | 20230913 | 102200 | 661165145 | 3710 | 3710 | 3710 | 3710 | 0 |
| 536 | 20230913 | 102100 | 661165145 | 3710 | 3710 | 3710 | 3710 | 1 |
| 537 | 20230913 | 102000 | 661161435 | 3700 | 3705 | 3710 | 3700 | 1122 |
| 538 | 20230913 | 101900 | 657009350 | 3710 | 3710 | 3710 | 3710 | 0 |
| 539 | 20230913 | 101800 | 657009350 | 3710 | 3705 | 3710 | 3705 | 201 |
| 540 | 20230913 | 101700 | 656264640 | 3715 | 3715 | 3715 | 3715 | 1 |
| 541 | 20230913 | 101600 | 656260925 | 3710 | 3710 | 3720 | 3705 | 165 |
| 542 | 20230913 | 101500 | 655648995 | 3720 | 3720 | 3720 | 3710 | 527 |
| 543 | 20230913 | 101400 | 653688695 | 3720 | 3720 | 3720 | 3720 | 0 |
| 544 | 20230913 | 101300 | 653688695 | 3720 | 3710 | 3725 | 3705 | 336 |
| 545 | 20230913 | 101200 | 652440345 | 3710 | 3710 | 3710 | 3705 | 9 |
| 546 | 20230913 | 101100 | 652406970 | 3710 | 3710 | 3710 | 3710 | 1 |
| 547 | 20230913 | 101000 | 652403260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 548 | 20230913 | 100900 | 652403260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 549 | 20230913 | 100800 | 652403260 | 3715 | 3700 | 3715 | 3700 | 838 |
| 550 | 20230913 | 100700 | 649295865 | 3700 | 3700 | 3700 | 3690 | 684 |
| 551 | 20230913 | 100600 | 646765085 | 3700 | 3690 | 3700 | 3690 | 314 |
| 552 | 20230913 | 100500 | 645606345 | 3690 | 3690 | 3690 | 3690 | 313 |
| 553 | 20230913 | 100400 | 644451375 | 3685 | 3685 | 3685 | 3685 | 308 |
| 554 | 20230913 | 100300 | 643316395 | 3685 | 3685 | 3685 | 3685 | 0 |
| 555 | 20230913 | 100200 | 643316395 | 3685 | 3685 | 3685 | 3685 | 206 |
| 556 | 20230913 | 100100 | 642557285 | 3685 | 3685 | 3685 | 3675 | 50 |
| 557 | 20230913 | 100000 | 642373365 | 3675 | 3675 | 3675 | 3675 | 1593 |
| 558 | 20230913 | 095900 | 636519090 | 3675 | 3675 | 3675 | 3675 | 616 |
| 559 | 20230913 | 095800 | 634255290 | 3675 | 3675 | 3675 | 3675 | 382 |
| 560 | 20230913 | 095700 | 632851440 | 3675 | 3670 | 3680 | 3660 | 9254 |
| 561 | 20230913 | 095600 | 598929215 | 3685 | 3685 | 3685 | 3665 | 8339 |
| 562 | 20230913 | 095500 | 568335610 | 3685 | 3685 | 3685 | 3680 | 415 |
| 563 | 20230913 | 095400 | 566806405 | 3685 | 3685 | 3685 | 3685 | 553 |
| 564 | 20230913 | 095300 | 564768600 | 3690 | 3690 | 3690 | 3685 | 227 |
| 565 | 20230913 | 095200 | 563931020 | 3690 | 3690 | 3690 | 3690 | 8 |
| 566 | 20230913 | 095100 | 563901500 | 3690 | 3700 | 3700 | 3690 | 474 |
| 567 | 20230913 | 095000 | 562152345 | 3690 | 3685 | 3700 | 3685 | 1596 |
| 568 | 20230913 | 094900 | 556255240 | 3685 | 3685 | 3685 | 3680 | 6265 |
| 569 | 20230913 | 094800 | 533193280 | 3680 | 3700 | 3700 | 3680 | 4040 |
| 570 | 20230913 | 094700 | 518313595 | 3700 | 3705 | 3705 | 3700 | 598 |
| 571 | 20230913 | 094600 | 516100565 | 3710 | 3695 | 3710 | 3695 | 1061 |
| 572 | 20230913 | 094500 | 512175230 | 3695 | 3700 | 3700 | 3690 | 171 |
| 573 | 20230913 | 094400 | 511543530 | 3690 | 3695 | 3700 | 3685 | 2533 |
| 574 | 20230913 | 094300 | 502190145 | 3690 | 3690 | 3695 | 3685 | 3619 |
| 575 | 20230913 | 094200 | 488837510 | 3690 | 3690 | 3690 | 3685 | 1218 |
| 576 | 20230913 | 094100 | 484344020 | 3690 | 3695 | 3695 | 3635 | 5907 |
| 577 | 20230913 | 094000 | 462594855 | 3615 | 3680 | 3720 | 3615 | 16843 |
| 578 | 20230913 | 093900 | 400562110 | 3525 | 3525 | 3525 | 3525 | 0 |
| 579 | 20230913 | 093800 | 400562110 | 3525 | 3740 | 3740 | 3525 | 24971 |
| 580 | 20230913 | 093700 | 308826135 | 3730 | 3740 | 3740 | 3730 | 3 |
| 581 | 20230913 | 093600 | 308814925 | 3730 | 3735 | 3740 | 3730 | 65 |
| 582 | 20230913 | 093500 | 308572370 | 3740 | 3740 | 3740 | 3740 | 1 |
| 583 | 20230913 | 093400 | 308568630 | 3730 | 3730 | 3730 | 3730 | 0 |
| 584 | 20230913 | 093300 | 308568630 | 3730 | 3735 | 3735 | 3730 | 2 |
| 585 | 20230913 | 093200 | 308561165 | 3730 | 3730 | 3730 | 3730 | 2 |
| 586 | 20230913 | 093100 | 308553705 | 3740 | 3740 | 3740 | 3740 | 20 |
| 587 | 20230913 | 093000 | 308478905 | 3725 | 3725 | 3725 | 3725 | 500 |
| 588 | 20230913 | 092900 | 306616405 | 3725 | 3740 | 3740 | 3725 | 282 |
| 589 | 20230913 | 092800 | 305561755 | 3730 | 3730 | 3730 | 3730 | 425 |
| 590 | 20230913 | 092700 | 303976505 | 3730 | 3730 | 3730 | 3730 | 2 |
| 591 | 20230913 | 092600 | 303969045 | 3715 | 3720 | 3720 | 3715 | 3348 |
| 592 | 20230913 | 092500 | 291519615 | 3715 | 3715 | 3715 | 3715 | 513 |
| 593 | 20230913 | 092400 | 289613820 | 3715 | 3715 | 3715 | 3715 | 0 |
| 594 | 20230913 | 092300 | 289613820 | 3715 | 3715 | 3715 | 3715 | 1500 |
| 595 | 20230913 | 092200 | 284041320 | 3715 | 3715 | 3715 | 3715 | 227 |
| 596 | 20230913 | 092100 | 283198015 | 3720 | 3720 | 3720 | 3715 | 413 |
| 597 | 20230913 | 092000 | 281662825 | 3725 | 3730 | 3730 | 3725 | 2820 |
| 598 | 20230913 | 091900 | 271149790 | 3740 | 3740 | 3740 | 3740 | 228 |
| 599 | 20230913 | 091800 | 270297070 | 3740 | 3725 | 3745 | 3700 | 10902 |
| 600 | 20230913 | 091700 | 229726760 | 3725 | 3720 | 3725 | 3720 | 106 |
| 601 | 20230913 | 091600 | 229332260 | 3720 | 3720 | 3720 | 3720 | 160 |
| 602 | 20230913 | 091500 | 228737060 | 3720 | 3715 | 3720 | 3715 | 760 |
| 603 | 20230913 | 091400 | 225911635 | 3715 | 3730 | 3730 | 3715 | 1814 |
| 604 | 20230913 | 091300 | 219154650 | 3735 | 3735 | 3735 | 3735 | 775 |
| 605 | 20230913 | 091200 | 216260025 | 3740 | 3745 | 3745 | 3740 | 1467 |
| 606 | 20230913 | 091100 | 210773440 | 3745 | 3750 | 3750 | 3745 | 2445 |
| 607 | 20230913 | 091000 | 201609850 | 3750 | 3760 | 3760 | 3750 | 3076 |
| 608 | 20230913 | 090900 | 190045775 | 3760 | 3770 | 3770 | 3760 | 2180 |
| 609 | 20230913 | 090800 | 181831395 | 3770 | 3750 | 3770 | 3750 | 5209 |
| 610 | 20230913 | 090700 | 162262890 | 3750 | 3750 | 3750 | 3750 | 872 |
| 611 | 20230913 | 090600 | 158992890 | 3755 | 3745 | 3755 | 3735 | 3309 |
| 612 | 20230913 | 090500 | 146625945 | 3755 | 3740 | 3760 | 3740 | 2007 |
| 613 | 20230913 | 090400 | 139119635 | 3740 | 3740 | 3745 | 3735 | 5197 |
| 614 | 20230913 | 090300 | 119682725 | 3740 | 3740 | 3745 | 3740 | 9615 |
| 615 | 20230913 | 090200 | 83722265 | 3735 | 3740 | 3750 | 3735 | 3573 |
| 616 | 20230913 | 090100 | 70357290 | 3740 | 3750 | 3755 | 3735 | 3318 |
| 617 | 20230913 | 090000 | 57946880 | 3750 | 3755 | 3785 | 3750 | 15422 |