31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 193500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 6449 |
| 3 | 20230918 | 193400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20230918 | 193300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20230918 | 193200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20230918 | 193100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20230918 | 193000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20230918 | 192900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20230918 | 192800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20230918 | 192700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20230918 | 192600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20230918 | 192500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20230918 | 192400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20230918 | 192300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20230918 | 192200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20230918 | 192100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20230918 | 192000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20230918 | 191900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20230918 | 191800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20230918 | 191700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20230918 | 191600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20230918 | 191500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20230918 | 191400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20230918 | 191300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20230918 | 191200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20230918 | 191100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20230918 | 191000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20230918 | 190900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20230918 | 190800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20230918 | 190700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20230918 | 190600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20230918 | 190500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 6449 |
| 33 | 20230918 | 190400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20230918 | 190300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20230918 | 190200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20230918 | 190100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20230918 | 190000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20230918 | 185900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20230918 | 185800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20230918 | 185700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20230918 | 185600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20230918 | 185500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20230918 | 185400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20230918 | 185300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20230918 | 185200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20230918 | 185100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20230918 | 185000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20230918 | 184900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20230918 | 184800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20230918 | 184700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20230918 | 184600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20230918 | 184500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20230918 | 184400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20230918 | 184300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20230918 | 184200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20230918 | 184100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20230918 | 184000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20230918 | 183900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20230918 | 183800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20230918 | 183700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20230918 | 183600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20230918 | 183500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 6449 |
| 63 | 20230918 | 183400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20230918 | 183300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20230918 | 183200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20230918 | 183100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20230918 | 183000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20230918 | 182900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20230918 | 182800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20230918 | 182700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20230918 | 182600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20230918 | 182500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20230918 | 182400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20230918 | 182300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20230918 | 182200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20230918 | 182100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20230918 | 182000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20230918 | 181900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20230918 | 181800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20230918 | 181700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20230918 | 181600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20230918 | 181500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20230918 | 181400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20230918 | 181300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20230918 | 181200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20230918 | 181100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20230918 | 181000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20230918 | 180900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20230918 | 180800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20230918 | 180700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20230918 | 180600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20230918 | 180500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 6449 |
| 93 | 20230918 | 180400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20230918 | 180300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20230918 | 180200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20230918 | 180100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20230918 | 180000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20230918 | 175900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20230918 | 175800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20230918 | 175700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20230918 | 175600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20230918 | 175500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20230918 | 175400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20230918 | 175300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20230918 | 175200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20230918 | 175100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20230918 | 175000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20230918 | 174900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20230918 | 174800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20230918 | 174700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20230918 | 174600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20230918 | 174500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20230918 | 174400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20230918 | 174300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20230918 | 174200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20230918 | 174100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20230918 | 174000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20230918 | 173900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20230918 | 173800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20230918 | 173700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20230918 | 173600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20230918 | 173500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 6449 |
| 123 | 20230918 | 173400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20230918 | 173300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20230918 | 173200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20230918 | 173100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20230918 | 173000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20230918 | 172900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20230918 | 172800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20230918 | 172700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20230918 | 172600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20230918 | 172500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20230918 | 172400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20230918 | 172300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20230918 | 172200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20230918 | 172100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20230918 | 172000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20230918 | 171900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20230918 | 171800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20230918 | 171700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20230918 | 171600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20230918 | 171500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20230918 | 171400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20230918 | 171300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20230918 | 171200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20230918 | 171100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20230918 | 171000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20230918 | 170900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20230918 | 170800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20230918 | 170700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20230918 | 170600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20230918 | 170500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 6449 |
| 153 | 20230918 | 170400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20230918 | 170300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20230918 | 170200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20230918 | 170100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20230918 | 170000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20230918 | 165900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20230918 | 165800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20230918 | 165700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20230918 | 165600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20230918 | 165500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20230918 | 165400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20230918 | 165300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20230918 | 165200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20230918 | 165100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20230918 | 165000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20230918 | 164900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20230918 | 164800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20230918 | 164700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20230918 | 164600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20230918 | 164500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20230918 | 164400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20230918 | 164300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20230918 | 164200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20230918 | 164100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20230918 | 164000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20230918 | 163900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20230918 | 163800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20230918 | 163700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20230918 | 163600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20230918 | 163500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 6449 |
| 183 | 20230918 | 163400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20230918 | 163300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20230918 | 163200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20230918 | 163100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20230918 | 163000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20230918 | 162900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20230918 | 162800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20230918 | 162700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20230918 | 162600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20230918 | 162500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20230918 | 162400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20230918 | 162300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20230918 | 162200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20230918 | 162100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20230918 | 162000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20230918 | 161900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20230918 | 161800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20230918 | 161700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20230918 | 161600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20230918 | 161500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20230918 | 161400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20230918 | 161300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20230918 | 161200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20230918 | 161100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20230918 | 161000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20230918 | 160900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20230918 | 160800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20230918 | 160700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20230918 | 160600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20230918 | 160500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 6449 |
| 213 | 20230918 | 160400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20230918 | 160300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20230918 | 160200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20230918 | 160100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20230918 | 160000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20230918 | 155900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20230918 | 155800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20230918 | 155700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20230918 | 155600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20230918 | 155500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20230918 | 155400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20230918 | 155300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20230918 | 155200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20230918 | 155100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20230918 | 155000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 228 | 20230918 | 154900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20230918 | 154800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 230 | 20230918 | 154700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 231 | 20230918 | 154600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 232 | 20230918 | 154500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 233 | 20230918 | 154400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 234 | 20230918 | 154300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 235 | 20230918 | 154200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 236 | 20230918 | 154100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 237 | 20230918 | 154000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20230918 | 153900 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20230918 | 153800 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 240 | 20230918 | 153700 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20230918 | 153600 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 242 | 20230918 | 153500 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 6449 |
| 243 | 20230918 | 153400 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 244 | 20230918 | 153300 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 245 | 20230918 | 153200 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 246 | 20230918 | 153100 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 0 |
| 247 | 20230918 | 153000 | 1412504830 | 5610 | 5610 | 5610 | 5610 | 6449 |
| 248 | 20230918 | 152900 | 1376325940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 249 | 20230918 | 152800 | 1376325940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 250 | 20230918 | 152700 | 1376325940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 251 | 20230918 | 152600 | 1376325940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 252 | 20230918 | 152500 | 1376325940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 253 | 20230918 | 152400 | 1376325940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 254 | 20230918 | 152300 | 1376325940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 255 | 20230918 | 152200 | 1376325940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 256 | 20230918 | 152100 | 1376325940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 257 | 20230918 | 152000 | 1376325940 | 5630 | 5630 | 5630 | 5630 | 0 |
| 258 | 20230918 | 151900 | 1376325940 | 5630 | 5630 | 5650 | 5630 | 408 |
| 259 | 20230918 | 151800 | 1374027020 | 5630 | 5640 | 5640 | 5630 | 99 |
| 260 | 20230918 | 151700 | 1373469550 | 5640 | 5640 | 5640 | 5640 | 44 |
| 261 | 20230918 | 151600 | 1373221390 | 5650 | 5640 | 5650 | 5640 | 140 |
| 262 | 20230918 | 151500 | 1372431320 | 5640 | 5650 | 5650 | 5640 | 91 |
| 263 | 20230918 | 151400 | 1371917610 | 5630 | 5650 | 5650 | 5630 | 227 |
| 264 | 20230918 | 151300 | 1370637740 | 5650 | 5650 | 5650 | 5640 | 143 |
| 265 | 20230918 | 151200 | 1369830670 | 5650 | 5650 | 5650 | 5650 | 48 |
| 266 | 20230918 | 151100 | 1369559470 | 5650 | 5630 | 5650 | 5630 | 201 |
| 267 | 20230918 | 151000 | 1368426440 | 5630 | 5630 | 5630 | 5630 | 65 |
| 268 | 20230918 | 150900 | 1368060490 | 5630 | 5630 | 5630 | 5620 | 620 |
| 269 | 20230918 | 150800 | 1364575170 | 5620 | 5630 | 5630 | 5620 | 124 |
| 270 | 20230918 | 150700 | 1363877820 | 5630 | 5630 | 5630 | 5630 | 412 |
| 271 | 20230918 | 150600 | 1361558260 | 5650 | 5640 | 5650 | 5640 | 338 |
| 272 | 20230918 | 150500 | 1359650920 | 5650 | 5640 | 5650 | 5640 | 70 |
| 273 | 20230918 | 150400 | 1359255660 | 5650 | 5630 | 5650 | 5630 | 1111 |
| 274 | 20230918 | 150300 | 1352989570 | 5630 | 5640 | 5640 | 5630 | 660 |
| 275 | 20230918 | 150200 | 1349273230 | 5640 | 5640 | 5640 | 5630 | 196 |
| 276 | 20230918 | 150100 | 1348168290 | 5640 | 5640 | 5640 | 5640 | 93 |
| 277 | 20230918 | 150000 | 1347643770 | 5640 | 5640 | 5640 | 5640 | 54 |
| 278 | 20230918 | 145900 | 1347339210 | 5630 | 5630 | 5630 | 5630 | 711 |
| 279 | 20230918 | 145800 | 1343336280 | 5630 | 5630 | 5630 | 5630 | 118 |
| 280 | 20230918 | 145700 | 1342671940 | 5620 | 5610 | 5620 | 5610 | 202 |
| 281 | 20230918 | 145600 | 1341538420 | 5610 | 5610 | 5610 | 5600 | 270 |
| 282 | 20230918 | 145500 | 1340025480 | 5610 | 5610 | 5610 | 5610 | 56 |
| 283 | 20230918 | 145400 | 1339711320 | 5610 | 5610 | 5610 | 5610 | 193 |
| 284 | 20230918 | 145300 | 1338628590 | 5610 | 5610 | 5610 | 5610 | 154 |
| 285 | 20230918 | 145200 | 1337764650 | 5610 | 5600 | 5610 | 5600 | 2365 |
| 286 | 20230918 | 145100 | 1324516190 | 5600 | 5600 | 5600 | 5590 | 118 |
| 287 | 20230918 | 145000 | 1323855610 | 5600 | 5590 | 5600 | 5590 | 152 |
| 288 | 20230918 | 144900 | 1323005380 | 5600 | 5600 | 5600 | 5600 | 332 |
| 289 | 20230918 | 144800 | 1321146180 | 5600 | 5600 | 5600 | 5600 | 369 |
| 290 | 20230918 | 144700 | 1319079780 | 5600 | 5600 | 5600 | 5600 | 1139 |
| 291 | 20230918 | 144600 | 1312701380 | 5600 | 5600 | 5600 | 5590 | 781 |
| 292 | 20230918 | 144500 | 1308334520 | 5600 | 5590 | 5600 | 5590 | 852 |
| 293 | 20230918 | 144400 | 1303571020 | 5600 | 5600 | 5600 | 5590 | 667 |
| 294 | 20230918 | 144300 | 1299841940 | 5600 | 5600 | 5600 | 5600 | 228 |
| 295 | 20230918 | 144200 | 1298565140 | 5600 | 5600 | 5600 | 5600 | 69 |
| 296 | 20230918 | 144100 | 1298178740 | 5600 | 5600 | 5600 | 5590 | 925 |
| 297 | 20230918 | 144000 | 1293006910 | 5600 | 5600 | 5600 | 5590 | 1972 |
| 298 | 20230918 | 143900 | 1281971880 | 5600 | 5600 | 5610 | 5600 | 2673 |
| 299 | 20230918 | 143800 | 1267002980 | 5610 | 5600 | 5610 | 5600 | 727 |
| 300 | 20230918 | 143700 | 1262930700 | 5610 | 5600 | 5610 | 5600 | 533 |
| 301 | 20230918 | 143600 | 1259942960 | 5610 | 5610 | 5610 | 5610 | 111 |
| 302 | 20230918 | 143500 | 1259320250 | 5600 | 5600 | 5610 | 5600 | 867 |
| 303 | 20230918 | 143400 | 1254464580 | 5610 | 5600 | 5610 | 5580 | 2483 |
| 304 | 20230918 | 143300 | 1240567690 | 5600 | 5600 | 5600 | 5590 | 830 |
| 305 | 20230918 | 143200 | 1235919710 | 5620 | 5620 | 5620 | 5620 | 46 |
| 306 | 20230918 | 143100 | 1235661190 | 5620 | 5620 | 5620 | 5600 | 103 |
| 307 | 20230918 | 143000 | 1235082390 | 5620 | 5630 | 5630 | 5620 | 50 |
| 308 | 20230918 | 142900 | 1234800920 | 5580 | 5580 | 5580 | 5570 | 13217 |
| 309 | 20230918 | 142800 | 1161058230 | 5580 | 5570 | 5580 | 5570 | 2030 |
| 310 | 20230918 | 142700 | 1149749110 | 5570 | 5580 | 5580 | 5570 | 5632 |
| 311 | 20230918 | 142600 | 1118341330 | 5600 | 5600 | 5600 | 5600 | 100 |
| 312 | 20230918 | 142500 | 1117781330 | 5600 | 5580 | 5600 | 5580 | 865 |
| 313 | 20230918 | 142400 | 1112938850 | 5600 | 5590 | 5600 | 5590 | 741 |
| 314 | 20230918 | 142300 | 1108795590 | 5600 | 5600 | 5600 | 5600 | 338 |
| 315 | 20230918 | 142200 | 1106902790 | 5590 | 5580 | 5590 | 5580 | 2157 |
| 316 | 20230918 | 142100 | 1094853330 | 5580 | 5570 | 5590 | 5570 | 2008 |
| 317 | 20230918 | 142000 | 1083649010 | 5580 | 5570 | 5580 | 5570 | 567 |
| 318 | 20230918 | 141900 | 1080485480 | 5580 | 5580 | 5580 | 5580 | 2671 |
| 319 | 20230918 | 141800 | 1065581300 | 5580 | 5580 | 5580 | 5580 | 2265 |
| 320 | 20230918 | 141700 | 1052942600 | 5580 | 5570 | 5580 | 5570 | 6496 |
| 321 | 20230918 | 141600 | 1016734670 | 5570 | 5590 | 5610 | 5570 | 5361 |
| 322 | 20230918 | 141500 | 986818180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 323 | 20230918 | 141400 | 986818180 | 5580 | 5620 | 5620 | 5580 | 810 |
| 324 | 20230918 | 141300 | 982298060 | 5580 | 5590 | 5590 | 5580 | 817 |
| 325 | 20230918 | 141200 | 977738700 | 5580 | 5580 | 5580 | 5570 | 7567 |
| 326 | 20230918 | 141100 | 935515240 | 5580 | 5600 | 5600 | 5580 | 8848 |
| 327 | 20230918 | 141000 | 886124240 | 5600 | 5600 | 5600 | 5600 | 22 |
| 328 | 20230918 | 140900 | 886001040 | 5600 | 5620 | 5620 | 5600 | 3570 |
| 329 | 20230918 | 140800 | 865990720 | 5610 | 5610 | 5630 | 5610 | 7104 |
| 330 | 20230918 | 140700 | 826137180 | 5600 | 5610 | 5610 | 5600 | 66 |
| 331 | 20230918 | 140600 | 825767270 | 5610 | 5620 | 5620 | 5610 | 778 |
| 332 | 20230918 | 140500 | 821399800 | 5630 | 5630 | 5630 | 5630 | 17 |
| 333 | 20230918 | 140400 | 821304090 | 5620 | 5610 | 5620 | 5610 | 109 |
| 334 | 20230918 | 140300 | 820691560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 335 | 20230918 | 140200 | 820691560 | 5610 | 5610 | 5610 | 5610 | 59 |
| 336 | 20230918 | 140100 | 820360570 | 5610 | 5610 | 5610 | 5610 | 72 |
| 337 | 20230918 | 140000 | 819956650 | 5610 | 5610 | 5610 | 5610 | 114 |
| 338 | 20230918 | 135900 | 819317110 | 5600 | 5610 | 5610 | 5600 | 449 |
| 339 | 20230918 | 135800 | 816800130 | 5610 | 5610 | 5610 | 5610 | 476 |
| 340 | 20230918 | 135700 | 814129770 | 5610 | 5600 | 5610 | 5600 | 352 |
| 341 | 20230918 | 135600 | 812158510 | 5600 | 5600 | 5610 | 5600 | 719 |
| 342 | 20230918 | 135500 | 808126360 | 5600 | 5610 | 5610 | 5590 | 1446 |
| 343 | 20230918 | 135400 | 800035900 | 5600 | 5610 | 5610 | 5600 | 3179 |
| 344 | 20230918 | 135300 | 782232410 | 5620 | 5610 | 5620 | 5610 | 2718 |
| 345 | 20230918 | 135200 | 766984380 | 5620 | 5620 | 5620 | 5620 | 95 |
| 346 | 20230918 | 135100 | 766450480 | 5620 | 5620 | 5620 | 5620 | 42 |
| 347 | 20230918 | 135000 | 766214440 | 5620 | 5630 | 5630 | 5620 | 1608 |
| 348 | 20230918 | 134900 | 757177380 | 5630 | 5630 | 5630 | 5630 | 1175 |
| 349 | 20230918 | 134800 | 750562130 | 5630 | 5630 | 5630 | 5630 | 722 |
| 350 | 20230918 | 134700 | 746497270 | 5650 | 5650 | 5650 | 5650 | 0 |
| 351 | 20230918 | 134600 | 746497270 | 5650 | 5650 | 5650 | 5650 | 0 |
| 352 | 20230918 | 134500 | 746497270 | 5650 | 5650 | 5650 | 5650 | 7 |
| 353 | 20230918 | 134400 | 746457720 | 5630 | 5630 | 5630 | 5630 | 2050 |
| 354 | 20230918 | 134300 | 734916220 | 5620 | 5630 | 5630 | 5620 | 1479 |
| 355 | 20230918 | 134200 | 726603890 | 5630 | 5630 | 5630 | 5630 | 81 |
| 356 | 20230918 | 134100 | 726147860 | 5630 | 5630 | 5630 | 5630 | 109 |
| 357 | 20230918 | 134000 | 725534190 | 5630 | 5630 | 5630 | 5630 | 578 |
| 358 | 20230918 | 133900 | 722280050 | 5640 | 5650 | 5650 | 5640 | 32 |
| 359 | 20230918 | 133800 | 722099500 | 5640 | 5630 | 5640 | 5630 | 778 |
| 360 | 20230918 | 133700 | 717718800 | 5630 | 5630 | 5630 | 5630 | 754 |
| 361 | 20230918 | 133600 | 713473780 | 5630 | 5630 | 5630 | 5630 | 1433 |
| 362 | 20230918 | 133500 | 705405990 | 5630 | 5630 | 5630 | 5630 | 9 |
| 363 | 20230918 | 133400 | 705355320 | 5630 | 5630 | 5630 | 5630 | 32 |
| 364 | 20230918 | 133300 | 705175160 | 5630 | 5630 | 5630 | 5630 | 693 |
| 365 | 20230918 | 133200 | 701273570 | 5620 | 5620 | 5620 | 5620 | 803 |
| 366 | 20230918 | 133100 | 696760710 | 5620 | 5610 | 5620 | 5610 | 1451 |
| 367 | 20230918 | 133000 | 688620530 | 5610 | 5610 | 5620 | 5610 | 1205 |
| 368 | 20230918 | 132900 | 681860450 | 5610 | 5620 | 5620 | 5610 | 485 |
| 369 | 20230918 | 132800 | 679139460 | 5620 | 5630 | 5630 | 5610 | 727 |
| 370 | 20230918 | 132700 | 675052680 | 5630 | 5650 | 5650 | 5630 | 36 |
| 371 | 20230918 | 132600 | 674849630 | 5670 | 5680 | 5680 | 5670 | 21 |
| 372 | 20230918 | 132500 | 674730490 | 5620 | 5590 | 5620 | 5580 | 13006 |
| 373 | 20230918 | 132400 | 601780580 | 5600 | 5590 | 5600 | 5590 | 3332 |
| 374 | 20230918 | 132300 | 583154360 | 5590 | 5620 | 5620 | 5590 | 14377 |
| 375 | 20230918 | 132200 | 502551230 | 5620 | 5620 | 5620 | 5620 | 594 |
| 376 | 20230918 | 132100 | 499212950 | 5620 | 5620 | 5620 | 5620 | 1055 |
| 377 | 20230918 | 132000 | 493283850 | 5620 | 5620 | 5620 | 5620 | 9006 |
| 378 | 20230918 | 131900 | 442670130 | 5620 | 5630 | 5650 | 5620 | 9926 |
| 379 | 20230918 | 131800 | 386871160 | 5630 | 5640 | 5640 | 5630 | 3 |
| 380 | 20230918 | 131700 | 386854260 | 5630 | 5630 | 5630 | 5620 | 762 |
| 381 | 20230918 | 131600 | 382568760 | 5620 | 5640 | 5640 | 5620 | 412 |
| 382 | 20230918 | 131500 | 380253060 | 5640 | 5640 | 5640 | 5610 | 1672 |
| 383 | 20230918 | 131400 | 370836930 | 5650 | 5660 | 5660 | 5650 | 3453 |
| 384 | 20230918 | 131300 | 351327470 | 5660 | 5660 | 5670 | 5660 | 828 |
| 385 | 20230918 | 131200 | 346640920 | 5660 | 5670 | 5670 | 5650 | 901 |
| 386 | 20230918 | 131100 | 341544860 | 5670 | 5670 | 5670 | 5670 | 33 |
| 387 | 20230918 | 131000 | 341357750 | 5670 | 5700 | 5700 | 5660 | 4612 |
| 388 | 20230918 | 130900 | 315163620 | 5700 | 5700 | 5700 | 5690 | 13 |
| 389 | 20230918 | 130800 | 315089540 | 5690 | 5690 | 5690 | 5690 | 40 |
| 390 | 20230918 | 130700 | 314861940 | 5690 | 5690 | 5690 | 5690 | 0 |
| 391 | 20230918 | 130600 | 314861940 | 5690 | 5700 | 5700 | 5690 | 82 |
| 392 | 20230918 | 130500 | 314395190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 393 | 20230918 | 130400 | 314395190 | 5700 | 5700 | 5700 | 5700 | 99 |
| 394 | 20230918 | 130300 | 313830890 | 5700 | 5690 | 5700 | 5690 | 466 |
| 395 | 20230918 | 130200 | 311178580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 396 | 20230918 | 130100 | 311178580 | 5690 | 5700 | 5700 | 5690 | 802 |
| 397 | 20230918 | 130000 | 306612650 | 5700 | 5700 | 5700 | 5700 | 8 |
| 398 | 20230918 | 125900 | 306567050 | 5700 | 5690 | 5700 | 5690 | 678 |
| 399 | 20230918 | 125800 | 302709030 | 5700 | 5700 | 5700 | 5700 | 2263 |
| 400 | 20230918 | 125700 | 289809930 | 5700 | 5700 | 5700 | 5700 | 218 |
| 401 | 20230918 | 125600 | 288567330 | 5710 | 5710 | 5710 | 5710 | 8 |
| 402 | 20230918 | 125500 | 288521650 | 5710 | 5710 | 5710 | 5710 | 0 |
| 403 | 20230918 | 125400 | 288521650 | 5710 | 5710 | 5710 | 5710 | 5577 |
| 404 | 20230918 | 125300 | 256676980 | 5720 | 5710 | 5720 | 5710 | 398 |
| 405 | 20230918 | 125200 | 254404330 | 5710 | 5710 | 5710 | 5710 | 339 |
| 406 | 20230918 | 125100 | 252468640 | 5710 | 5710 | 5710 | 5710 | 1132 |
| 407 | 20230918 | 125000 | 246004920 | 5720 | 5720 | 5720 | 5720 | 8 |
| 408 | 20230918 | 124900 | 245959160 | 5710 | 5710 | 5710 | 5710 | 1900 |
| 409 | 20230918 | 124800 | 235110160 | 5720 | 5720 | 5720 | 5720 | 1 |
| 410 | 20230918 | 124700 | 235104440 | 5710 | 5720 | 5720 | 5710 | 1628 |
| 411 | 20230918 | 124600 | 225798680 | 5720 | 5720 | 5720 | 5720 | 640 |
| 412 | 20230918 | 124500 | 222137880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 413 | 20230918 | 124400 | 222137880 | 5720 | 5730 | 5730 | 5720 | 6149 |
| 414 | 20230918 | 124300 | 186904300 | 5740 | 5740 | 5740 | 5730 | 14 |
| 415 | 20230918 | 124200 | 186823990 | 5740 | 5740 | 5740 | 5740 | 0 |
| 416 | 20230918 | 124100 | 186823990 | 5740 | 5740 | 5740 | 5740 | 62 |
| 417 | 20230918 | 124000 | 186468110 | 5740 | 5730 | 5740 | 5730 | 16 |
| 418 | 20230918 | 123900 | 186376360 | 5740 | 5740 | 5740 | 5740 | 5 |
| 419 | 20230918 | 123800 | 186347660 | 5730 | 5730 | 5730 | 5730 | 31 |
| 420 | 20230918 | 123700 | 186170030 | 5730 | 5740 | 5740 | 5730 | 109 |
| 421 | 20230918 | 123600 | 185545380 | 5730 | 5730 | 5730 | 5730 | 22 |
| 422 | 20230918 | 123500 | 185419320 | 5740 | 5740 | 5740 | 5740 | 2 |
| 423 | 20230918 | 123400 | 185407840 | 5740 | 5730 | 5740 | 5730 | 31 |
| 424 | 20230918 | 123300 | 185229930 | 5740 | 5740 | 5740 | 5740 | 10 |
| 425 | 20230918 | 123200 | 185172530 | 5730 | 5740 | 5740 | 5730 | 36 |
| 426 | 20230918 | 123100 | 184965950 | 5740 | 5740 | 5740 | 5740 | 0 |
| 427 | 20230918 | 123000 | 184965950 | 5740 | 5730 | 5740 | 5730 | 9 |
| 428 | 20230918 | 122900 | 184914310 | 5740 | 5730 | 5740 | 5730 | 21 |
| 429 | 20230918 | 122800 | 184793790 | 5730 | 5730 | 5730 | 5730 | 0 |
| 430 | 20230918 | 122700 | 184793790 | 5730 | 5740 | 5740 | 5730 | 10 |
| 431 | 20230918 | 122600 | 184736410 | 5740 | 5740 | 5740 | 5740 | 0 |
| 432 | 20230918 | 122500 | 184736410 | 5740 | 5740 | 5740 | 5740 | 1 |
| 433 | 20230918 | 122400 | 184730670 | 5740 | 5730 | 5740 | 5730 | 9 |
| 434 | 20230918 | 122300 | 184679030 | 5730 | 5730 | 5730 | 5730 | 4 |
| 435 | 20230918 | 122200 | 184656110 | 5730 | 5730 | 5730 | 5730 | 0 |
| 436 | 20230918 | 122100 | 184656110 | 5730 | 5740 | 5740 | 5730 | 51 |
| 437 | 20230918 | 122000 | 184363800 | 5730 | 5730 | 5730 | 5730 | 5 |
| 438 | 20230918 | 121900 | 184335150 | 5740 | 5740 | 5740 | 5740 | 1 |
| 439 | 20230918 | 121800 | 184329410 | 5750 | 5750 | 5750 | 5750 | 0 |
| 440 | 20230918 | 121700 | 184329410 | 5750 | 5740 | 5750 | 5740 | 11 |
| 441 | 20230918 | 121600 | 184266200 | 5730 | 5730 | 5730 | 5730 | 6 |
| 442 | 20230918 | 121500 | 184231820 | 5730 | 5730 | 5730 | 5730 | 67 |
| 443 | 20230918 | 121400 | 183847910 | 5740 | 5740 | 5740 | 5740 | 8 |
| 444 | 20230918 | 121300 | 183801990 | 5740 | 5740 | 5740 | 5740 | 1 |
| 445 | 20230918 | 121200 | 183796250 | 5740 | 5740 | 5740 | 5740 | 5 |
| 446 | 20230918 | 121100 | 183767550 | 5740 | 5740 | 5740 | 5740 | 8 |
| 447 | 20230918 | 121000 | 183721630 | 5740 | 5740 | 5740 | 5740 | 0 |
| 448 | 20230918 | 120900 | 183721630 | 5740 | 5740 | 5740 | 5740 | 1 |
| 449 | 20230918 | 120800 | 183715890 | 5740 | 5740 | 5740 | 5740 | 7 |
| 450 | 20230918 | 120700 | 183675710 | 5740 | 5740 | 5740 | 5740 | 11 |
| 451 | 20230918 | 120600 | 183612570 | 5750 | 5750 | 5750 | 5750 | 0 |
| 452 | 20230918 | 120500 | 183612570 | 5750 | 5750 | 5750 | 5750 | 0 |
| 453 | 20230918 | 120400 | 183612570 | 5750 | 5730 | 5750 | 5730 | 13 |
| 454 | 20230918 | 120300 | 183537940 | 5730 | 5730 | 5730 | 5730 | 4 |
| 455 | 20230918 | 120200 | 183515020 | 5730 | 5730 | 5730 | 5730 | 11 |
| 456 | 20230918 | 120100 | 183451990 | 5740 | 5730 | 5740 | 5730 | 18 |
| 457 | 20230918 | 120000 | 183348770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 458 | 20230918 | 115900 | 183348770 | 5740 | 5740 | 5740 | 5740 | 62 |
| 459 | 20230918 | 115800 | 182992890 | 5730 | 5740 | 5740 | 5730 | 9 |
| 460 | 20230918 | 115700 | 182941250 | 5730 | 5730 | 5730 | 5730 | 41 |
| 461 | 20230918 | 115600 | 182706320 | 5730 | 5730 | 5730 | 5730 | 138 |
| 462 | 20230918 | 115500 | 181915580 | 5740 | 5740 | 5740 | 5740 | 8 |
| 463 | 20230918 | 115400 | 181869660 | 5740 | 5740 | 5740 | 5740 | 0 |
| 464 | 20230918 | 115300 | 181869660 | 5740 | 5740 | 5740 | 5740 | 5 |
| 465 | 20230918 | 115200 | 181840960 | 5740 | 5740 | 5740 | 5740 | 480 |
| 466 | 20230918 | 115100 | 179085760 | 5740 | 5730 | 5740 | 5730 | 5 |
| 467 | 20230918 | 115000 | 179057090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 468 | 20230918 | 114900 | 179057090 | 5740 | 5730 | 5740 | 5730 | 6 |
| 469 | 20230918 | 114800 | 179022700 | 5750 | 5750 | 5750 | 5750 | 8 |
| 470 | 20230918 | 114700 | 178976700 | 5750 | 5750 | 5750 | 5750 | 0 |
| 471 | 20230918 | 114600 | 178976700 | 5750 | 5750 | 5750 | 5750 | 0 |
| 472 | 20230918 | 114500 | 178976700 | 5750 | 5730 | 5750 | 5730 | 18 |
| 473 | 20230918 | 114400 | 178873420 | 5730 | 5730 | 5730 | 5730 | 11 |
| 474 | 20230918 | 114300 | 178810390 | 5730 | 5730 | 5730 | 5730 | 35 |
| 475 | 20230918 | 114200 | 178609840 | 5750 | 5750 | 5750 | 5750 | 8 |
| 476 | 20230918 | 114100 | 178563840 | 5730 | 5730 | 5730 | 5730 | 69 |
| 477 | 20230918 | 114000 | 178168470 | 5730 | 5730 | 5730 | 5730 | 1 |
| 478 | 20230918 | 113900 | 178162740 | 5730 | 5730 | 5730 | 5730 | 3 |
| 479 | 20230918 | 113800 | 178145550 | 5740 | 5730 | 5740 | 5730 | 28 |
| 480 | 20230918 | 113700 | 177985040 | 5730 | 5730 | 5730 | 5730 | 0 |
| 481 | 20230918 | 113600 | 177985040 | 5730 | 5730 | 5730 | 5730 | 9 |
| 482 | 20230918 | 113500 | 177933470 | 5740 | 5740 | 5740 | 5740 | 8 |
| 483 | 20230918 | 113400 | 177887550 | 5740 | 5740 | 5740 | 5740 | 0 |
| 484 | 20230918 | 113300 | 177887550 | 5740 | 5740 | 5740 | 5740 | 50 |
| 485 | 20230918 | 113200 | 177600550 | 5740 | 5740 | 5740 | 5740 | 58 |
| 486 | 20230918 | 113100 | 177267630 | 5740 | 5740 | 5740 | 5740 | 1 |
| 487 | 20230918 | 113000 | 177261890 | 5740 | 5740 | 5740 | 5740 | 1 |
| 488 | 20230918 | 112900 | 177256150 | 5730 | 5740 | 5740 | 5730 | 26 |
| 489 | 20230918 | 112800 | 177107090 | 5730 | 5730 | 5730 | 5730 | 6 |
| 490 | 20230918 | 112700 | 177072710 | 5730 | 5730 | 5730 | 5730 | 19 |
| 491 | 20230918 | 112600 | 176963840 | 5740 | 5740 | 5740 | 5740 | 0 |
| 492 | 20230918 | 112500 | 176963840 | 5740 | 5730 | 5740 | 5730 | 44 |
| 493 | 20230918 | 112400 | 176711650 | 5740 | 5740 | 5740 | 5740 | 0 |
| 494 | 20230918 | 112300 | 176711650 | 5740 | 5740 | 5740 | 5740 | 62 |
| 495 | 20230918 | 112200 | 176355770 | 5740 | 5730 | 5740 | 5730 | 434 |
| 496 | 20230918 | 112100 | 173868870 | 5740 | 5740 | 5750 | 5740 | 330 |
| 497 | 20230918 | 112000 | 171974570 | 5740 | 5740 | 5740 | 5740 | 9 |
| 498 | 20230918 | 111900 | 171922910 | 5740 | 5750 | 5750 | 5740 | 11 |
| 499 | 20230918 | 111800 | 171859690 | 5740 | 5740 | 5740 | 5740 | 6 |
| 500 | 20230918 | 111700 | 171825250 | 5740 | 5740 | 5740 | 5740 | 21 |
| 501 | 20230918 | 111600 | 171704710 | 5750 | 5740 | 5750 | 5740 | 11 |
| 502 | 20230918 | 111500 | 171641490 | 5750 | 5750 | 5750 | 5750 | 0 |
| 503 | 20230918 | 111400 | 171641490 | 5750 | 5750 | 5750 | 5750 | 2 |
| 504 | 20230918 | 111300 | 171629990 | 5750 | 5750 | 5750 | 5750 | 0 |
| 505 | 20230918 | 111200 | 171629990 | 5750 | 5740 | 5750 | 5740 | 9 |
| 506 | 20230918 | 111100 | 171578260 | 5750 | 5750 | 5750 | 5750 | 14 |
| 507 | 20230918 | 111000 | 171497760 | 5750 | 5740 | 5750 | 5740 | 6 |
| 508 | 20230918 | 110900 | 171463290 | 5760 | 5760 | 5760 | 5760 | 8 |
| 509 | 20230918 | 110800 | 171417210 | 5760 | 5760 | 5760 | 5760 | 0 |
| 510 | 20230918 | 110700 | 171417210 | 5760 | 5760 | 5760 | 5760 | 0 |
| 511 | 20230918 | 110600 | 171417210 | 5760 | 5730 | 5760 | 5730 | 10 |
| 512 | 20230918 | 110500 | 171359700 | 5760 | 5760 | 5760 | 5760 | 0 |
| 513 | 20230918 | 110400 | 171359700 | 5760 | 5760 | 5760 | 5760 | 0 |
| 514 | 20230918 | 110300 | 171359700 | 5760 | 5760 | 5760 | 5760 | 8 |
| 515 | 20230918 | 110200 | 171313620 | 5720 | 5720 | 5720 | 5720 | 2 |
| 516 | 20230918 | 110100 | 171302180 | 5720 | 5720 | 5720 | 5720 | 1 |
| 517 | 20230918 | 110000 | 171296460 | 5720 | 5720 | 5720 | 5720 | 1 |
| 518 | 20230918 | 105900 | 171290740 | 5730 | 5730 | 5730 | 5730 | 7 |
| 519 | 20230918 | 105800 | 171250630 | 5730 | 5730 | 5730 | 5730 | 0 |
| 520 | 20230918 | 105700 | 171250630 | 5730 | 5730 | 5730 | 5730 | 0 |
| 521 | 20230918 | 105600 | 171250630 | 5730 | 5710 | 5730 | 5710 | 27 |
| 522 | 20230918 | 105500 | 171096280 | 5730 | 5730 | 5730 | 5730 | 0 |
| 523 | 20230918 | 105400 | 171096280 | 5730 | 5730 | 5730 | 5730 | 0 |
| 524 | 20230918 | 105300 | 171096280 | 5730 | 5710 | 5730 | 5710 | 59 |
| 525 | 20230918 | 105200 | 170759250 | 5710 | 5710 | 5710 | 5710 | 0 |
| 526 | 20230918 | 105100 | 170759250 | 5710 | 5710 | 5710 | 5710 | 163 |
| 527 | 20230918 | 105000 | 169828520 | 5710 | 5720 | 5720 | 5710 | 358 |
| 528 | 20230918 | 104900 | 167784210 | 5720 | 5720 | 5720 | 5720 | 0 |
| 529 | 20230918 | 104800 | 167784210 | 5720 | 5720 | 5720 | 5720 | 12 |
| 530 | 20230918 | 104700 | 167715570 | 5720 | 5720 | 5720 | 5720 | 368 |
| 531 | 20230918 | 104600 | 165610610 | 5720 | 5720 | 5720 | 5720 | 285 |
| 532 | 20230918 | 104500 | 163980410 | 5710 | 5720 | 5720 | 5710 | 2010 |
| 533 | 20230918 | 104400 | 152503210 | 5720 | 5720 | 5720 | 5720 | 0 |
| 534 | 20230918 | 104300 | 152503210 | 5720 | 5710 | 5720 | 5710 | 491 |
| 535 | 20230918 | 104200 | 149698710 | 5710 | 5720 | 5720 | 5710 | 1716 |
| 536 | 20230918 | 104100 | 139900190 | 5720 | 5720 | 5720 | 5720 | 29 |
| 537 | 20230918 | 104000 | 139734310 | 5710 | 5720 | 5720 | 5710 | 234 |
| 538 | 20230918 | 103900 | 138398100 | 5720 | 5710 | 5720 | 5710 | 89 |
| 539 | 20230918 | 103800 | 137889410 | 5720 | 5720 | 5720 | 5720 | 260 |
| 540 | 20230918 | 103700 | 136402210 | 5720 | 5710 | 5720 | 5710 | 417 |
| 541 | 20230918 | 103600 | 134018060 | 5720 | 5720 | 5720 | 5720 | 1478 |
| 542 | 20230918 | 103500 | 125563900 | 5720 | 5720 | 5720 | 5720 | 162 |
| 543 | 20230918 | 103400 | 124637260 | 5720 | 5730 | 5730 | 5720 | 359 |
| 544 | 20230918 | 103300 | 122583710 | 5720 | 5720 | 5720 | 5720 | 358 |
| 545 | 20230918 | 103200 | 120535950 | 5730 | 5730 | 5730 | 5730 | 0 |
| 546 | 20230918 | 103100 | 120535950 | 5730 | 5730 | 5730 | 5730 | 1 |
| 547 | 20230918 | 103000 | 120530220 | 5730 | 5730 | 5730 | 5730 | 170 |
| 548 | 20230918 | 102900 | 119556120 | 5730 | 5730 | 5730 | 5730 | 241 |
| 549 | 20230918 | 102800 | 118175190 | 5730 | 5720 | 5730 | 5720 | 1094 |
| 550 | 20230918 | 102700 | 111906730 | 5720 | 5720 | 5730 | 5720 | 2769 |
| 551 | 20230918 | 102600 | 96067980 | 5720 | 5720 | 5720 | 5720 | 299 |
| 552 | 20230918 | 102500 | 94357700 | 5730 | 5720 | 5730 | 5720 | 327 |
| 553 | 20230918 | 102400 | 92486660 | 5730 | 5730 | 5730 | 5730 | 81 |
| 554 | 20230918 | 102300 | 92022530 | 5730 | 5730 | 5730 | 5720 | 189 |
| 555 | 20230918 | 102200 | 90941040 | 5730 | 5730 | 5730 | 5730 | 70 |
| 556 | 20230918 | 102100 | 90539940 | 5730 | 5730 | 5730 | 5730 | 471 |
| 557 | 20230918 | 102000 | 87841110 | 5720 | 5720 | 5720 | 5720 | 484 |
| 558 | 20230918 | 101900 | 85072630 | 5730 | 5730 | 5730 | 5730 | 593 |
| 559 | 20230918 | 101800 | 81674740 | 5730 | 5730 | 5730 | 5730 | 0 |
| 560 | 20230918 | 101700 | 81674740 | 5730 | 5730 | 5740 | 5730 | 1130 |
| 561 | 20230918 | 101600 | 75199760 | 5740 | 5740 | 5740 | 5740 | 0 |
| 562 | 20230918 | 101500 | 75199760 | 5740 | 5740 | 5740 | 5740 | 1 |
| 563 | 20230918 | 101400 | 75194020 | 5740 | 5740 | 5740 | 5740 | 922 |
| 564 | 20230918 | 101300 | 69901740 | 5740 | 5740 | 5740 | 5740 | 0 |
| 565 | 20230918 | 101200 | 69901740 | 5740 | 5740 | 5740 | 5740 | 8 |
| 566 | 20230918 | 101100 | 69855820 | 5760 | 5760 | 5760 | 5760 | 8 |
| 567 | 20230918 | 101000 | 69809740 | 5760 | 5760 | 5760 | 5760 | 63 |
| 568 | 20230918 | 100900 | 69446860 | 5760 | 5760 | 5760 | 5760 | 0 |
| 569 | 20230918 | 100800 | 69446860 | 5760 | 5760 | 5760 | 5760 | 7 |
| 570 | 20230918 | 100700 | 69406540 | 5740 | 5740 | 5740 | 5740 | 15 |
| 571 | 20230918 | 100600 | 69320440 | 5750 | 5750 | 5750 | 5750 | 0 |
| 572 | 20230918 | 100500 | 69320440 | 5750 | 5750 | 5750 | 5750 | 410 |
| 573 | 20230918 | 100400 | 66962940 | 5750 | 5750 | 5750 | 5750 | 8 |
| 574 | 20230918 | 100300 | 66916940 | 5740 | 5740 | 5740 | 5740 | 0 |
| 575 | 20230918 | 100200 | 66916940 | 5740 | 5760 | 5760 | 5740 | 319 |
| 576 | 20230918 | 100100 | 65084310 | 5760 | 5760 | 5760 | 5760 | 7 |
| 577 | 20230918 | 100000 | 65043990 | 5760 | 5760 | 5760 | 5760 | 0 |
| 578 | 20230918 | 095900 | 65043990 | 5760 | 5760 | 5760 | 5760 | 17 |
| 579 | 20230918 | 095800 | 64946070 | 5760 | 5760 | 5760 | 5760 | 8 |
| 580 | 20230918 | 095700 | 64899990 | 5760 | 5760 | 5760 | 5760 | 0 |
| 581 | 20230918 | 095600 | 64899990 | 5760 | 5760 | 5760 | 5760 | 0 |
| 582 | 20230918 | 095500 | 64899990 | 5760 | 5760 | 5760 | 5760 | 7 |
| 583 | 20230918 | 095400 | 64859670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 584 | 20230918 | 095300 | 64859670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 585 | 20230918 | 095200 | 64859670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 586 | 20230918 | 095100 | 64859670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 587 | 20230918 | 095000 | 64859670 | 5740 | 5740 | 5740 | 5740 | 198 |
| 588 | 20230918 | 094900 | 63723150 | 5750 | 5750 | 5750 | 5750 | 0 |
| 589 | 20230918 | 094800 | 63723150 | 5750 | 5750 | 5750 | 5750 | 1507 |
| 590 | 20230918 | 094700 | 55057900 | 5750 | 5760 | 5760 | 5750 | 87 |
| 591 | 20230918 | 094600 | 54556800 | 5760 | 5770 | 5770 | 5760 | 7 |
| 592 | 20230918 | 094500 | 54516470 | 5760 | 5760 | 5760 | 5760 | 42 |
| 593 | 20230918 | 094400 | 54274550 | 5760 | 5760 | 5760 | 5760 | 0 |
| 594 | 20230918 | 094300 | 54274550 | 5760 | 5760 | 5760 | 5760 | 0 |
| 595 | 20230918 | 094200 | 54274550 | 5760 | 5760 | 5760 | 5760 | 1847 |
| 596 | 20230918 | 094100 | 43635830 | 5770 | 5770 | 5770 | 5770 | 10 |
| 597 | 20230918 | 094000 | 43578130 | 5770 | 5770 | 5770 | 5770 | 0 |
| 598 | 20230918 | 093900 | 43578130 | 5770 | 5770 | 5770 | 5770 | 5 |
| 599 | 20230918 | 093800 | 43549280 | 5770 | 5770 | 5770 | 5770 | 10 |
| 600 | 20230918 | 093700 | 43491580 | 5770 | 5770 | 5770 | 5770 | 167 |
| 601 | 20230918 | 093600 | 42527990 | 5760 | 5760 | 5760 | 5760 | 315 |
| 602 | 20230918 | 093500 | 40713590 | 5760 | 5760 | 5760 | 5760 | 0 |
| 603 | 20230918 | 093400 | 40713590 | 5760 | 5760 | 5760 | 5760 | 23 |
| 604 | 20230918 | 093300 | 40581110 | 5760 | 5760 | 5760 | 5760 | 0 |
| 605 | 20230918 | 093200 | 40581110 | 5760 | 5760 | 5760 | 5760 | 3 |
| 606 | 20230918 | 093100 | 40563830 | 5750 | 5750 | 5750 | 5750 | 1 |
| 607 | 20230918 | 093000 | 40558080 | 5740 | 5740 | 5740 | 5740 | 0 |
| 608 | 20230918 | 092900 | 40558080 | 5740 | 5740 | 5740 | 5740 | 0 |
| 609 | 20230918 | 092800 | 40558080 | 5740 | 5740 | 5740 | 5740 | 0 |
| 610 | 20230918 | 092700 | 40558080 | 5740 | 5740 | 5760 | 5730 | 1466 |
| 611 | 20230918 | 092600 | 32141910 | 5740 | 5740 | 5740 | 5740 | 0 |
| 612 | 20230918 | 092500 | 32141910 | 5740 | 5740 | 5740 | 5740 | 50 |
| 613 | 20230918 | 092400 | 31854910 | 5740 | 5740 | 5740 | 5740 | 41 |
| 614 | 20230918 | 092300 | 31619570 | 5740 | 5740 | 5740 | 5740 | 20 |
| 615 | 20230918 | 092200 | 31504770 | 5740 | 5740 | 5740 | 5740 | 0 |
| 616 | 20230918 | 092100 | 31504770 | 5740 | 5740 | 5740 | 5740 | 21 |
| 617 | 20230918 | 092000 | 31384230 | 5740 | 5740 | 5740 | 5740 | 2 |
| 618 | 20230918 | 091900 | 31372750 | 5740 | 5740 | 5740 | 5740 | 0 |
| 619 | 20230918 | 091800 | 31372750 | 5740 | 5740 | 5740 | 5740 | 0 |
| 620 | 20230918 | 091700 | 31372750 | 5740 | 5740 | 5740 | 5740 | 16 |
| 621 | 20230918 | 091600 | 31280910 | 5740 | 5740 | 5740 | 5740 | 33 |
| 622 | 20230918 | 091500 | 31091490 | 5740 | 5740 | 5740 | 5740 | 5 |
| 623 | 20230918 | 091400 | 31062790 | 5740 | 5740 | 5740 | 5740 | 66 |
| 624 | 20230918 | 091300 | 30683950 | 5740 | 5740 | 5740 | 5740 | 606 |
| 625 | 20230918 | 091200 | 27205510 | 5740 | 5730 | 5740 | 5730 | 160 |
| 626 | 20230918 | 091100 | 26287210 | 5720 | 5720 | 5720 | 5720 | 0 |
| 627 | 20230918 | 091000 | 26287210 | 5720 | 5720 | 5720 | 5720 | 300 |
| 628 | 20230918 | 090900 | 24571210 | 5720 | 5740 | 5740 | 5720 | 600 |
| 629 | 20230918 | 090800 | 21138150 | 5780 | 5780 | 5780 | 5780 | 0 |
| 630 | 20230918 | 090700 | 21138150 | 5780 | 5780 | 5780 | 5780 | 0 |
| 631 | 20230918 | 090600 | 21138150 | 5780 | 5730 | 5780 | 5710 | 2610 |
| 632 | 20230918 | 090500 | 6223750 | 5730 | 5750 | 5750 | 5720 | 731 |
| 633 | 20230918 | 090400 | 2040790 | 5750 | 5750 | 5750 | 5750 | 140 |
| 634 | 20230918 | 090300 | 1235790 | 5750 | 5750 | 5750 | 5750 | 55 |
| 635 | 20230918 | 090200 | 919540 | 5750 | 5720 | 5750 | 5720 | 15 |
| 636 | 20230918 | 090100 | 833710 | 5720 | 5710 | 5720 | 5710 | 20 |
| 637 | 20230918 | 090000 | 719460 | 5710 | 5710 | 5710 | 5710 | 126 |