31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 193400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 10218 |
| 3 | 20230919 | 193300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20230919 | 193200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20230919 | 193100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20230919 | 193000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20230919 | 192900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20230919 | 192800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20230919 | 192700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20230919 | 192600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20230919 | 192500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20230919 | 192400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20230919 | 192300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20230919 | 192200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20230919 | 192100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20230919 | 192000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20230919 | 191900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20230919 | 191800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20230919 | 191700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20230919 | 191600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20230919 | 191500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20230919 | 191400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20230919 | 191300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20230919 | 191200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20230919 | 191100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20230919 | 191000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20230919 | 190900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20230919 | 190800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20230919 | 190700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20230919 | 190600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20230919 | 190500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20230919 | 190400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 10218 |
| 33 | 20230919 | 190300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20230919 | 190200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20230919 | 190100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20230919 | 190000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20230919 | 185900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20230919 | 185800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20230919 | 185700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20230919 | 185600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20230919 | 185500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20230919 | 185400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20230919 | 185300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20230919 | 185200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20230919 | 185100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20230919 | 185000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20230919 | 184900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20230919 | 184800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20230919 | 184700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20230919 | 184600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20230919 | 184500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20230919 | 184400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20230919 | 184300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20230919 | 184200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20230919 | 184100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20230919 | 184000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20230919 | 183900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20230919 | 183800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20230919 | 183700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20230919 | 183600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20230919 | 183500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20230919 | 183400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 10218 |
| 63 | 20230919 | 183300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20230919 | 183200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20230919 | 183100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20230919 | 183000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20230919 | 182900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20230919 | 182800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20230919 | 182700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20230919 | 182600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20230919 | 182500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20230919 | 182400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20230919 | 182300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20230919 | 182200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20230919 | 182100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20230919 | 182000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20230919 | 181900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20230919 | 181800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20230919 | 181700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20230919 | 181600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20230919 | 181500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20230919 | 181400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20230919 | 181300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20230919 | 181200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20230919 | 181100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20230919 | 181000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20230919 | 180900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20230919 | 180800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20230919 | 180700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20230919 | 180600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20230919 | 180500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20230919 | 180400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 10218 |
| 93 | 20230919 | 180300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20230919 | 180200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20230919 | 180100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20230919 | 180000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20230919 | 175900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20230919 | 175800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20230919 | 175700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20230919 | 175600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20230919 | 175500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20230919 | 175400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20230919 | 175300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20230919 | 175200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20230919 | 175100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20230919 | 175000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20230919 | 174900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20230919 | 174800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20230919 | 174700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20230919 | 174600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20230919 | 174500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20230919 | 174400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20230919 | 174300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20230919 | 174200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20230919 | 174100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20230919 | 174000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20230919 | 173900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20230919 | 173800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20230919 | 173700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20230919 | 173600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20230919 | 173500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20230919 | 173400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 10218 |
| 123 | 20230919 | 173300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20230919 | 173200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20230919 | 173100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20230919 | 173000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20230919 | 172900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20230919 | 172800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20230919 | 172700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20230919 | 172600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20230919 | 172500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20230919 | 172400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20230919 | 172300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20230919 | 172200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20230919 | 172100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20230919 | 172000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20230919 | 171900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20230919 | 171800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20230919 | 171700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20230919 | 171600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20230919 | 171500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20230919 | 171400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20230919 | 171300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20230919 | 171200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20230919 | 171100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20230919 | 171000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20230919 | 170900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20230919 | 170800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20230919 | 170700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20230919 | 170600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20230919 | 170500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20230919 | 170400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 10218 |
| 153 | 20230919 | 170300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20230919 | 170200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20230919 | 170100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20230919 | 170000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20230919 | 165900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20230919 | 165800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20230919 | 165700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20230919 | 165600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20230919 | 165500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20230919 | 165400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20230919 | 165300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20230919 | 165200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20230919 | 165100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20230919 | 165000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20230919 | 164900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20230919 | 164800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20230919 | 164700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20230919 | 164600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20230919 | 164500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20230919 | 164400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20230919 | 164300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20230919 | 164200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20230919 | 164100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20230919 | 164000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20230919 | 163900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20230919 | 163800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20230919 | 163700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20230919 | 163600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20230919 | 163500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20230919 | 163400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 10218 |
| 183 | 20230919 | 163300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 184 | 20230919 | 163200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 185 | 20230919 | 163100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 186 | 20230919 | 163000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 187 | 20230919 | 162900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 188 | 20230919 | 162800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 189 | 20230919 | 162700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 190 | 20230919 | 162600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 191 | 20230919 | 162500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 192 | 20230919 | 162400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 193 | 20230919 | 162300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 194 | 20230919 | 162200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 195 | 20230919 | 162100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 196 | 20230919 | 162000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 197 | 20230919 | 161900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 198 | 20230919 | 161800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 199 | 20230919 | 161700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 200 | 20230919 | 161600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 201 | 20230919 | 161500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 202 | 20230919 | 161400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 203 | 20230919 | 161300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 204 | 20230919 | 161200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 205 | 20230919 | 161100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 206 | 20230919 | 161000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 207 | 20230919 | 160900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 208 | 20230919 | 160800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 209 | 20230919 | 160700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 210 | 20230919 | 160600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 211 | 20230919 | 160500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 212 | 20230919 | 160400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 10218 |
| 213 | 20230919 | 160300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 214 | 20230919 | 160200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 215 | 20230919 | 160100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 216 | 20230919 | 160000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 217 | 20230919 | 155900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 218 | 20230919 | 155800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 219 | 20230919 | 155700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 220 | 20230919 | 155600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 221 | 20230919 | 155500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 222 | 20230919 | 155400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 223 | 20230919 | 155300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 224 | 20230919 | 155200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 225 | 20230919 | 155100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 226 | 20230919 | 155000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 227 | 20230919 | 154900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 228 | 20230919 | 154800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 229 | 20230919 | 154700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 230 | 20230919 | 154600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 231 | 20230919 | 154500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 232 | 20230919 | 154400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 233 | 20230919 | 154300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 234 | 20230919 | 154200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 235 | 20230919 | 154100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 236 | 20230919 | 154000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 237 | 20230919 | 153900 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 238 | 20230919 | 153800 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 239 | 20230919 | 153700 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 240 | 20230919 | 153600 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 241 | 20230919 | 153500 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 242 | 20230919 | 153400 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 10218 |
| 243 | 20230919 | 153300 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 244 | 20230919 | 153200 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 245 | 20230919 | 153100 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 0 |
| 246 | 20230919 | 153000 | 2451349665 | 4900 | 4900 | 4900 | 4900 | 10218 |
| 247 | 20230919 | 152900 | 2401281465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 248 | 20230919 | 152800 | 2401281465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 249 | 20230919 | 152700 | 2401281465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 250 | 20230919 | 152600 | 2401281465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 251 | 20230919 | 152500 | 2401281465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 252 | 20230919 | 152400 | 2401281465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 253 | 20230919 | 152300 | 2401281465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 254 | 20230919 | 152200 | 2401281465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 255 | 20230919 | 152100 | 2401281465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 256 | 20230919 | 152000 | 2401281465 | 4880 | 4880 | 4880 | 4880 | 0 |
| 257 | 20230919 | 151900 | 2401281465 | 4880 | 4900 | 4905 | 4880 | 217 |
| 258 | 20230919 | 151800 | 2400219020 | 4900 | 4900 | 4900 | 4900 | 327 |
| 259 | 20230919 | 151700 | 2398616720 | 4900 | 4895 | 4900 | 4895 | 1365 |
| 260 | 20230919 | 151600 | 2391931270 | 4890 | 4865 | 4895 | 4865 | 1017 |
| 261 | 20230919 | 151500 | 2386976295 | 4860 | 4845 | 4860 | 4845 | 501 |
| 262 | 20230919 | 151400 | 2384545080 | 4845 | 4845 | 4845 | 4845 | 89 |
| 263 | 20230919 | 151300 | 2384113875 | 4860 | 4860 | 4860 | 4860 | 558 |
| 264 | 20230919 | 151200 | 2381401995 | 4865 | 4865 | 4865 | 4865 | 0 |
| 265 | 20230919 | 151100 | 2381401995 | 4865 | 4860 | 4865 | 4860 | 365 |
| 266 | 20230919 | 151000 | 2379628090 | 4865 | 4865 | 4865 | 4860 | 105 |
| 267 | 20230919 | 150900 | 2379117415 | 4860 | 4860 | 4860 | 4860 | 130 |
| 268 | 20230919 | 150800 | 2378485615 | 4860 | 4845 | 4860 | 4845 | 519 |
| 269 | 20230919 | 150700 | 2375971045 | 4860 | 4855 | 4860 | 4855 | 89 |
| 270 | 20230919 | 150600 | 2375538530 | 4860 | 4860 | 4860 | 4860 | 66 |
| 271 | 20230919 | 150500 | 2375217770 | 4860 | 4860 | 4860 | 4860 | 0 |
| 272 | 20230919 | 150400 | 2375217770 | 4860 | 4860 | 4860 | 4860 | 30 |
| 273 | 20230919 | 150300 | 2375071970 | 4865 | 4865 | 4865 | 4865 | 4 |
| 274 | 20230919 | 150200 | 2375052510 | 4855 | 4850 | 4855 | 4850 | 821 |
| 275 | 20230919 | 150100 | 2371068180 | 4850 | 4850 | 4850 | 4850 | 6 |
| 276 | 20230919 | 150000 | 2371039080 | 4850 | 4840 | 4850 | 4840 | 331 |
| 277 | 20230919 | 145900 | 2369435350 | 4845 | 4840 | 4845 | 4840 | 90 |
| 278 | 20230919 | 145800 | 2368999400 | 4840 | 4840 | 4840 | 4840 | 1 |
| 279 | 20230919 | 145700 | 2368994560 | 4835 | 4830 | 4835 | 4830 | 932 |
| 280 | 20230919 | 145600 | 2364489000 | 4830 | 4825 | 4830 | 4825 | 394 |
| 281 | 20230919 | 145500 | 2362587805 | 4820 | 4820 | 4825 | 4820 | 650 |
| 282 | 20230919 | 145400 | 2359454800 | 4825 | 4825 | 4825 | 4825 | 0 |
| 283 | 20230919 | 145300 | 2359454800 | 4825 | 4825 | 4825 | 4825 | 575 |
| 284 | 20230919 | 145200 | 2356680425 | 4840 | 4840 | 4840 | 4840 | 20 |
| 285 | 20230919 | 145100 | 2356583625 | 4840 | 4840 | 4840 | 4840 | 86 |
| 286 | 20230919 | 145000 | 2356167385 | 4840 | 4835 | 4840 | 4835 | 107 |
| 287 | 20230919 | 144900 | 2355649915 | 4835 | 4835 | 4835 | 4835 | 55 |
| 288 | 20230919 | 144800 | 2355383990 | 4835 | 4815 | 4835 | 4815 | 714 |
| 289 | 20230919 | 144700 | 2351940450 | 4815 | 4815 | 4815 | 4815 | 5 |
| 290 | 20230919 | 144600 | 2351916375 | 4820 | 4815 | 4825 | 4810 | 3189 |
| 291 | 20230919 | 144500 | 2336565020 | 4815 | 4815 | 4815 | 4815 | 1741 |
| 292 | 20230919 | 144400 | 2328182105 | 4835 | 4835 | 4835 | 4835 | 0 |
| 293 | 20230919 | 144300 | 2328182105 | 4835 | 4835 | 4835 | 4835 | 47 |
| 294 | 20230919 | 144200 | 2327954860 | 4835 | 4835 | 4835 | 4835 | 0 |
| 295 | 20230919 | 144100 | 2327954860 | 4835 | 4835 | 4835 | 4835 | 10 |
| 296 | 20230919 | 144000 | 2327906510 | 4835 | 4835 | 4835 | 4835 | 1 |
| 297 | 20230919 | 143900 | 2327901675 | 4835 | 4830 | 4835 | 4810 | 358 |
| 298 | 20230919 | 143800 | 2326172180 | 4835 | 4810 | 4835 | 4810 | 1737 |
| 299 | 20230919 | 143700 | 2317793070 | 4810 | 4805 | 4810 | 4805 | 950 |
| 300 | 20230919 | 143600 | 2313225820 | 4810 | 4810 | 4810 | 4810 | 300 |
| 301 | 20230919 | 143500 | 2311782820 | 4810 | 4820 | 4820 | 4810 | 946 |
| 302 | 20230919 | 143400 | 2307227380 | 4830 | 4830 | 4830 | 4830 | 0 |
| 303 | 20230919 | 143300 | 2307227380 | 4830 | 4810 | 4830 | 4810 | 800 |
| 304 | 20230919 | 143200 | 2303379300 | 4810 | 4810 | 4835 | 4810 | 453 |
| 305 | 20230919 | 143100 | 2301200060 | 4810 | 4840 | 4840 | 4810 | 2964 |
| 306 | 20230919 | 143000 | 2286921730 | 4855 | 4855 | 4855 | 4855 | 0 |
| 307 | 20230919 | 142900 | 2286921730 | 4855 | 4855 | 4855 | 4855 | 0 |
| 308 | 20230919 | 142800 | 2286921730 | 4855 | 4855 | 4855 | 4855 | 1 |
| 309 | 20230919 | 142700 | 2286916875 | 4825 | 4830 | 4860 | 4825 | 3578 |
| 310 | 20230919 | 142600 | 2269637590 | 4835 | 4860 | 4860 | 4835 | 4073 |
| 311 | 20230919 | 142500 | 2249924735 | 4870 | 4875 | 4875 | 4870 | 22 |
| 312 | 20230919 | 142400 | 2249817535 | 4880 | 4890 | 4890 | 4860 | 179 |
| 313 | 20230919 | 142300 | 2248943780 | 4890 | 4890 | 4890 | 4890 | 3 |
| 314 | 20230919 | 142200 | 2248929110 | 4890 | 4890 | 4890 | 4890 | 115 |
| 315 | 20230919 | 142100 | 2248366760 | 4885 | 4880 | 4885 | 4880 | 61 |
| 316 | 20230919 | 142000 | 2248069075 | 4880 | 4880 | 4880 | 4880 | 0 |
| 317 | 20230919 | 141900 | 2248069075 | 4880 | 4850 | 4880 | 4850 | 2 |
| 318 | 20230919 | 141800 | 2248059345 | 4870 | 4865 | 4870 | 4865 | 381 |
| 319 | 20230919 | 141700 | 2246204990 | 4870 | 4870 | 4870 | 4870 | 1 |
| 320 | 20230919 | 141600 | 2246200120 | 4870 | 4870 | 4870 | 4870 | 0 |
| 321 | 20230919 | 141500 | 2246200120 | 4870 | 4850 | 4870 | 4850 | 4 |
| 322 | 20230919 | 141400 | 2246180660 | 4845 | 4845 | 4845 | 4845 | 0 |
| 323 | 20230919 | 141300 | 2246180660 | 4845 | 4870 | 4870 | 4845 | 251 |
| 324 | 20230919 | 141200 | 2244962415 | 4870 | 4870 | 4870 | 4870 | 0 |
| 325 | 20230919 | 141100 | 2244962415 | 4870 | 4860 | 4870 | 4860 | 686 |
| 326 | 20230919 | 141000 | 2241627445 | 4870 | 4845 | 4870 | 4845 | 2027 |
| 327 | 20230919 | 140900 | 2231781360 | 4845 | 4850 | 4850 | 4845 | 895 |
| 328 | 20230919 | 140800 | 2227440630 | 4850 | 4855 | 4855 | 4850 | 50 |
| 329 | 20230919 | 140700 | 2227197980 | 4860 | 4850 | 4860 | 4850 | 490 |
| 330 | 20230919 | 140600 | 2224821470 | 4850 | 4850 | 4850 | 4850 | 401 |
| 331 | 20230919 | 140500 | 2222876620 | 4860 | 4860 | 4860 | 4860 | 69 |
| 332 | 20230919 | 140400 | 2222541280 | 4865 | 4865 | 4865 | 4865 | 1 |
| 333 | 20230919 | 140300 | 2222536415 | 4850 | 4865 | 4865 | 4850 | 81 |
| 334 | 20230919 | 140200 | 2222143290 | 4865 | 4855 | 4865 | 4855 | 22 |
| 335 | 20230919 | 140100 | 2222036310 | 4850 | 4850 | 4850 | 4850 | 0 |
| 336 | 20230919 | 140000 | 2222036310 | 4850 | 4850 | 4850 | 4850 | 117 |
| 337 | 20230919 | 135900 | 2221468860 | 4860 | 4850 | 4860 | 4850 | 572 |
| 338 | 20230919 | 135800 | 2218689355 | 4850 | 4855 | 4855 | 4850 | 146 |
| 339 | 20230919 | 135700 | 2217981250 | 4850 | 4850 | 4850 | 4850 | 232 |
| 340 | 20230919 | 135600 | 2216856050 | 4850 | 4860 | 4860 | 4850 | 292 |
| 341 | 20230919 | 135500 | 2215439840 | 4865 | 4865 | 4865 | 4865 | 0 |
| 342 | 20230919 | 135400 | 2215439840 | 4865 | 4855 | 4865 | 4850 | 414 |
| 343 | 20230919 | 135300 | 2213430535 | 4870 | 4865 | 4900 | 4850 | 1798 |
| 344 | 20230919 | 135200 | 2204693310 | 4870 | 4850 | 4870 | 4850 | 71 |
| 345 | 20230919 | 135100 | 2204348540 | 4870 | 4850 | 4870 | 4850 | 101 |
| 346 | 20230919 | 135000 | 2203858670 | 4870 | 4870 | 4870 | 4870 | 1 |
| 347 | 20230919 | 134900 | 2203853800 | 4875 | 4875 | 4875 | 4875 | 1 |
| 348 | 20230919 | 134800 | 2203848925 | 4850 | 4855 | 4855 | 4850 | 2806 |
| 349 | 20230919 | 134700 | 2190229825 | 4855 | 4860 | 4860 | 4855 | 1138 |
| 350 | 20230919 | 134600 | 2184702740 | 4885 | 4885 | 4885 | 4885 | 0 |
| 351 | 20230919 | 134500 | 2184702740 | 4885 | 4885 | 4885 | 4885 | 0 |
| 352 | 20230919 | 134400 | 2184702740 | 4885 | 4885 | 4885 | 4885 | 79 |
| 353 | 20230919 | 134300 | 2184316825 | 4890 | 4890 | 4890 | 4890 | 0 |
| 354 | 20230919 | 134200 | 2184316825 | 4890 | 4890 | 4890 | 4890 | 25 |
| 355 | 20230919 | 134100 | 2184194575 | 4890 | 4890 | 4890 | 4890 | 1 |
| 356 | 20230919 | 134000 | 2184189685 | 4855 | 4855 | 4855 | 4855 | 158 |
| 357 | 20230919 | 133900 | 2183422595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 358 | 20230919 | 133800 | 2183422595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 359 | 20230919 | 133700 | 2183422595 | 4895 | 4895 | 4895 | 4895 | 679 |
| 360 | 20230919 | 133600 | 2180098890 | 4895 | 4895 | 4895 | 4895 | 51 |
| 361 | 20230919 | 133500 | 2179849245 | 4895 | 4895 | 4895 | 4895 | 0 |
| 362 | 20230919 | 133400 | 2179849245 | 4895 | 4880 | 4895 | 4850 | 4151 |
| 363 | 20230919 | 133300 | 2159650915 | 4895 | 4880 | 4895 | 4875 | 828 |
| 364 | 20230919 | 133200 | 2155610660 | 4880 | 4880 | 4880 | 4880 | 16 |
| 365 | 20230919 | 133100 | 2155532580 | 4900 | 4900 | 4900 | 4900 | 0 |
| 366 | 20230919 | 133000 | 2155532580 | 4900 | 4900 | 4900 | 4900 | 0 |
| 367 | 20230919 | 132900 | 2155532580 | 4900 | 4895 | 4900 | 4895 | 538 |
| 368 | 20230919 | 132800 | 2152897080 | 4880 | 4875 | 4880 | 4875 | 1170 |
| 369 | 20230919 | 132700 | 2147191985 | 4880 | 4880 | 4880 | 4880 | 776 |
| 370 | 20230919 | 132600 | 2143405105 | 4905 | 4905 | 4905 | 4905 | 0 |
| 371 | 20230919 | 132500 | 2143405105 | 4905 | 4905 | 4905 | 4905 | 3 |
| 372 | 20230919 | 132400 | 2143390390 | 4910 | 4910 | 4910 | 4910 | 0 |
| 373 | 20230919 | 132300 | 2143390390 | 4910 | 4910 | 4910 | 4910 | 677 |
| 374 | 20230919 | 132200 | 2140066320 | 4875 | 4895 | 4900 | 4875 | 1594 |
| 375 | 20230919 | 132100 | 2132284585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 376 | 20230919 | 132000 | 2132284585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 377 | 20230919 | 131900 | 2132284585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 378 | 20230919 | 131800 | 2132284585 | 4900 | 4900 | 4900 | 4900 | 0 |
| 379 | 20230919 | 131700 | 2132284585 | 4900 | 4900 | 4900 | 4900 | 985 |
| 380 | 20230919 | 131600 | 2127458085 | 4900 | 4900 | 4900 | 4900 | 486 |
| 381 | 20230919 | 131500 | 2125076685 | 4900 | 4885 | 4900 | 4885 | 128 |
| 382 | 20230919 | 131400 | 2124449935 | 4885 | 4875 | 4885 | 4870 | 407 |
| 383 | 20230919 | 131300 | 2122467790 | 4870 | 4870 | 4885 | 4870 | 1982 |
| 384 | 20230919 | 131200 | 2112815255 | 4870 | 4870 | 4870 | 4870 | 1 |
| 385 | 20230919 | 131100 | 2112810385 | 4855 | 4855 | 4855 | 4855 | 248 |
| 386 | 20230919 | 131000 | 2111606345 | 4855 | 4860 | 4860 | 4855 | 501 |
| 387 | 20230919 | 130900 | 2109171490 | 4860 | 4880 | 4880 | 4860 | 161 |
| 388 | 20230919 | 130800 | 2108388790 | 4885 | 4890 | 4890 | 4860 | 36 |
| 389 | 20230919 | 130700 | 2108213240 | 4885 | 4885 | 4885 | 4885 | 84 |
| 390 | 20230919 | 130600 | 2107802900 | 4885 | 4885 | 4885 | 4885 | 0 |
| 391 | 20230919 | 130500 | 2107802900 | 4885 | 4885 | 4885 | 4885 | 1 |
| 392 | 20230919 | 130400 | 2107798015 | 4885 | 4885 | 4885 | 4885 | 20 |
| 393 | 20230919 | 130300 | 2107700315 | 4885 | 4890 | 4890 | 4885 | 125 |
| 394 | 20230919 | 130200 | 2107089685 | 4895 | 4900 | 4900 | 4895 | 2 |
| 395 | 20230919 | 130100 | 2107079890 | 4900 | 4900 | 4900 | 4900 | 3 |
| 396 | 20230919 | 130000 | 2107065190 | 4900 | 4930 | 4930 | 4900 | 608 |
| 397 | 20230919 | 125900 | 2104085960 | 4900 | 4900 | 4930 | 4900 | 149 |
| 398 | 20230919 | 125800 | 2103355800 | 4900 | 4900 | 4940 | 4880 | 1321 |
| 399 | 20230919 | 125700 | 2096882930 | 4855 | 4910 | 4910 | 4855 | 1498 |
| 400 | 20230919 | 125600 | 2089536375 | 4915 | 4915 | 4915 | 4915 | 229 |
| 401 | 20230919 | 125500 | 2088410840 | 4940 | 4915 | 4940 | 4915 | 21 |
| 402 | 20230919 | 125400 | 2088307600 | 4940 | 4940 | 4940 | 4940 | 187 |
| 403 | 20230919 | 125300 | 2087383820 | 4940 | 4960 | 4960 | 4940 | 3688 |
| 404 | 20230919 | 125200 | 2069136335 | 4970 | 4970 | 4970 | 4960 | 204 |
| 405 | 20230919 | 125100 | 2068122625 | 4970 | 4970 | 4980 | 4960 | 443 |
| 406 | 20230919 | 125000 | 2065922605 | 4970 | 4970 | 4970 | 4955 | 512 |
| 407 | 20230919 | 124900 | 2063378055 | 4970 | 4970 | 4975 | 4970 | 1258 |
| 408 | 20230919 | 124800 | 2057124800 | 4975 | 4955 | 4980 | 4955 | 1408 |
| 409 | 20230919 | 124700 | 2050139090 | 4955 | 4980 | 4980 | 4955 | 601 |
| 410 | 20230919 | 124600 | 2047161110 | 4950 | 4950 | 4980 | 4950 | 30 |
| 411 | 20230919 | 124500 | 2047012550 | 4950 | 4950 | 4950 | 4950 | 205 |
| 412 | 20230919 | 124400 | 2045997800 | 4950 | 4985 | 4985 | 4950 | 3542 |
| 413 | 20230919 | 124300 | 2028346250 | 4985 | 4985 | 4985 | 4985 | 1 |
| 414 | 20230919 | 124200 | 2028341265 | 4985 | 4950 | 4985 | 4950 | 285 |
| 415 | 20230919 | 124100 | 2026924740 | 4950 | 4960 | 4995 | 4945 | 5206 |
| 416 | 20230919 | 124000 | 2001031785 | 4960 | 4935 | 4960 | 4935 | 1892 |
| 417 | 20230919 | 123900 | 1991683650 | 4940 | 4940 | 4940 | 4940 | 32 |
| 418 | 20230919 | 123800 | 1991525570 | 4940 | 4945 | 4945 | 4910 | 1005 |
| 419 | 20230919 | 123700 | 1986575895 | 4940 | 4915 | 4940 | 4910 | 1320 |
| 420 | 20230919 | 123600 | 1980075695 | 4925 | 4925 | 4925 | 4925 | 204 |
| 421 | 20230919 | 123500 | 1979070995 | 4925 | 4925 | 4925 | 4925 | 1 |
| 422 | 20230919 | 123400 | 1979066070 | 4920 | 4920 | 4920 | 4890 | 496 |
| 423 | 20230919 | 123300 | 1976628210 | 4920 | 4920 | 4920 | 4920 | 1 |
| 424 | 20230919 | 123200 | 1976623290 | 4920 | 4920 | 4920 | 4920 | 2 |
| 425 | 20230919 | 123100 | 1976613450 | 4920 | 4920 | 4920 | 4920 | 18 |
| 426 | 20230919 | 123000 | 1976524890 | 4920 | 4915 | 4920 | 4915 | 1354 |
| 427 | 20230919 | 122900 | 1969869950 | 4915 | 4915 | 4915 | 4910 | 1962 |
| 428 | 20230919 | 122800 | 1960228290 | 4915 | 4920 | 4920 | 4885 | 4 |
| 429 | 20230919 | 122700 | 1960208650 | 4920 | 4845 | 4920 | 4845 | 3795 |
| 430 | 20230919 | 122600 | 1941670175 | 4840 | 4840 | 4840 | 4840 | 0 |
| 431 | 20230919 | 122500 | 1941670175 | 4840 | 4840 | 4840 | 4840 | 0 |
| 432 | 20230919 | 122400 | 1941670175 | 4840 | 4840 | 4840 | 4840 | 0 |
| 433 | 20230919 | 122300 | 1941670175 | 4840 | 4840 | 4840 | 4840 | 0 |
| 434 | 20230919 | 122200 | 1941670175 | 4840 | 4840 | 4840 | 4840 | 56 |
| 435 | 20230919 | 122100 | 1941399135 | 4840 | 4845 | 4845 | 4840 | 2483 |
| 436 | 20230919 | 122000 | 1929369060 | 4860 | 4860 | 4860 | 4860 | 0 |
| 437 | 20230919 | 121900 | 1929369060 | 4860 | 4860 | 4860 | 4860 | 999 |
| 438 | 20230919 | 121800 | 1924513920 | 4845 | 4855 | 4855 | 4845 | 872 |
| 439 | 20230919 | 121700 | 1920282210 | 4860 | 4860 | 4860 | 4860 | 1 |
| 440 | 20230919 | 121600 | 1920277350 | 4865 | 4865 | 4865 | 4865 | 0 |
| 441 | 20230919 | 121500 | 1920277350 | 4865 | 4865 | 4865 | 4865 | 0 |
| 442 | 20230919 | 121400 | 1920277350 | 4865 | 4870 | 4875 | 4865 | 79 |
| 443 | 20230919 | 121300 | 1919892950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 444 | 20230919 | 121200 | 1919892950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 445 | 20230919 | 121100 | 1919892950 | 4870 | 4870 | 4870 | 4870 | 0 |
| 446 | 20230919 | 121000 | 1919892950 | 4870 | 4870 | 4875 | 4845 | 1180 |
| 447 | 20230919 | 120900 | 1914155150 | 4845 | 4850 | 4870 | 4845 | 548 |
| 448 | 20230919 | 120800 | 1911493190 | 4870 | 4850 | 4870 | 4850 | 600 |
| 449 | 20230919 | 120700 | 1908577190 | 4850 | 4850 | 4850 | 4850 | 11 |
| 450 | 20230919 | 120600 | 1908523840 | 4880 | 4880 | 4880 | 4880 | 0 |
| 451 | 20230919 | 120500 | 1908523840 | 4880 | 4880 | 4880 | 4880 | 0 |
| 452 | 20230919 | 120400 | 1908523840 | 4880 | 4850 | 4880 | 4850 | 2 |
| 453 | 20230919 | 120300 | 1908514110 | 4850 | 4850 | 4850 | 4850 | 0 |
| 454 | 20230919 | 120200 | 1908514110 | 4850 | 4865 | 4865 | 4845 | 2358 |
| 455 | 20230919 | 120100 | 1897074235 | 4890 | 4890 | 4890 | 4890 | 0 |
| 456 | 20230919 | 120000 | 1897074235 | 4890 | 4890 | 4890 | 4890 | 1 |
| 457 | 20230919 | 115900 | 1897069345 | 4860 | 4890 | 4890 | 4860 | 271 |
| 458 | 20230919 | 115800 | 1895750155 | 4890 | 4890 | 4890 | 4890 | 10 |
| 459 | 20230919 | 115700 | 1895701255 | 4900 | 4900 | 4900 | 4900 | 0 |
| 460 | 20230919 | 115600 | 1895701255 | 4900 | 4900 | 4900 | 4900 | 0 |
| 461 | 20230919 | 115500 | 1895701255 | 4900 | 4900 | 4900 | 4900 | 0 |
| 462 | 20230919 | 115400 | 1895701255 | 4900 | 4860 | 4900 | 4860 | 76 |
| 463 | 20230919 | 115300 | 1895329510 | 4895 | 4885 | 4895 | 4885 | 150 |
| 464 | 20230919 | 115200 | 1894596120 | 4885 | 4860 | 4885 | 4860 | 15 |
| 465 | 20230919 | 115100 | 1894523195 | 4885 | 4860 | 4885 | 4855 | 930 |
| 466 | 20230919 | 115000 | 1890007440 | 4885 | 4860 | 4885 | 4860 | 24 |
| 467 | 20230919 | 114900 | 1889890775 | 4860 | 4860 | 4860 | 4860 | 0 |
| 468 | 20230919 | 114800 | 1889890775 | 4860 | 4860 | 4860 | 4860 | 118 |
| 469 | 20230919 | 114700 | 1889317295 | 4855 | 4855 | 4855 | 4855 | 193 |
| 470 | 20230919 | 114600 | 1888380280 | 4860 | 4860 | 4860 | 4860 | 674 |
| 471 | 20230919 | 114500 | 1885104640 | 4860 | 4860 | 4860 | 4860 | 757 |
| 472 | 20230919 | 114400 | 1881425620 | 4860 | 4860 | 4860 | 4860 | 462 |
| 473 | 20230919 | 114300 | 1879180300 | 4860 | 4870 | 4870 | 4860 | 1639 |
| 474 | 20230919 | 114200 | 1871208235 | 4870 | 4870 | 4870 | 4870 | 276 |
| 475 | 20230919 | 114100 | 1869864115 | 4870 | 4870 | 4870 | 4870 | 54 |
| 476 | 20230919 | 114000 | 1869601135 | 4870 | 4870 | 4875 | 4870 | 1048 |
| 477 | 20230919 | 113900 | 1864495325 | 4870 | 4875 | 4875 | 4870 | 52 |
| 478 | 20230919 | 113800 | 1864241965 | 4875 | 4880 | 4880 | 4875 | 1270 |
| 479 | 20230919 | 113700 | 1858047860 | 4910 | 4900 | 4910 | 4900 | 20 |
| 480 | 20230919 | 113600 | 1857949790 | 4900 | 4880 | 4900 | 4880 | 296 |
| 481 | 20230919 | 113500 | 1856503390 | 4880 | 4875 | 4880 | 4875 | 19 |
| 482 | 20230919 | 113400 | 1856410750 | 4875 | 4875 | 4875 | 4875 | 19 |
| 483 | 20230919 | 113300 | 1856318125 | 4870 | 4870 | 4870 | 4865 | 224 |
| 484 | 20230919 | 113200 | 1855227440 | 4870 | 4865 | 4900 | 4865 | 932 |
| 485 | 20230919 | 113100 | 1850691035 | 4865 | 4905 | 4905 | 4865 | 132 |
| 486 | 20230919 | 113000 | 1850048205 | 4905 | 4900 | 4905 | 4900 | 680 |
| 487 | 20230919 | 112900 | 1846715645 | 4895 | 4880 | 4895 | 4880 | 382 |
| 488 | 20230919 | 112800 | 1844848730 | 4880 | 4880 | 4880 | 4880 | 0 |
| 489 | 20230919 | 112700 | 1844848730 | 4880 | 4880 | 4880 | 4880 | 10 |
| 490 | 20230919 | 112600 | 1844799930 | 4875 | 4850 | 4875 | 4845 | 347 |
| 491 | 20230919 | 112500 | 1843109485 | 4850 | 4850 | 4850 | 4850 | 10 |
| 492 | 20230919 | 112400 | 1843060985 | 4850 | 4850 | 4850 | 4850 | 1 |
| 493 | 20230919 | 112300 | 1843056135 | 4875 | 4875 | 4875 | 4875 | 111 |
| 494 | 20230919 | 112200 | 1842515010 | 4850 | 4845 | 4875 | 4845 | 36 |
| 495 | 20230919 | 112100 | 1842340440 | 4845 | 4860 | 4860 | 4845 | 3275 |
| 496 | 20230919 | 112000 | 1826438725 | 4860 | 4860 | 4860 | 4860 | 216 |
| 497 | 20230919 | 111900 | 1825388965 | 4860 | 4860 | 4860 | 4860 | 53 |
| 498 | 20230919 | 111800 | 1825131385 | 4860 | 4860 | 4860 | 4860 | 378 |
| 499 | 20230919 | 111700 | 1823294305 | 4860 | 4860 | 4860 | 4860 | 0 |
| 500 | 20230919 | 111600 | 1823294305 | 4860 | 4860 | 4860 | 4860 | 50 |
| 501 | 20230919 | 111500 | 1823051305 | 4885 | 4855 | 4885 | 4855 | 1226 |
| 502 | 20230919 | 111400 | 1817096715 | 4855 | 4855 | 4855 | 4850 | 785 |
| 503 | 20230919 | 111300 | 1813287635 | 4855 | 4860 | 4905 | 4850 | 4020 |
| 504 | 20230919 | 111200 | 1793746745 | 4860 | 4905 | 4915 | 4850 | 3269 |
| 505 | 20230919 | 111100 | 1777814085 | 4945 | 4915 | 4945 | 4905 | 1884 |
| 506 | 20230919 | 111000 | 1768541255 | 4940 | 4910 | 4940 | 4910 | 911 |
| 507 | 20230919 | 110900 | 1764065615 | 4935 | 4935 | 4935 | 4935 | 110 |
| 508 | 20230919 | 110800 | 1763522765 | 4935 | 4935 | 4935 | 4910 | 1071 |
| 509 | 20230919 | 110700 | 1758260800 | 4930 | 4930 | 4940 | 4910 | 1365 |
| 510 | 20230919 | 110600 | 1751537500 | 4935 | 4945 | 4945 | 4935 | 1378 |
| 511 | 20230919 | 110500 | 1744726295 | 4945 | 4950 | 4950 | 4945 | 996 |
| 512 | 20230919 | 110400 | 1739796195 | 4950 | 4950 | 4950 | 4950 | 95 |
| 513 | 20230919 | 110300 | 1739325945 | 4975 | 4960 | 4975 | 4945 | 805 |
| 514 | 20230919 | 110200 | 1735338475 | 4975 | 4955 | 4975 | 4950 | 1093 |
| 515 | 20230919 | 110100 | 1729920895 | 4970 | 4975 | 4975 | 4955 | 988 |
| 516 | 20230919 | 110000 | 1725019265 | 4975 | 4960 | 4975 | 4955 | 279 |
| 517 | 20230919 | 105900 | 1723635290 | 4960 | 4960 | 4960 | 4960 | 154 |
| 518 | 20230919 | 105800 | 1722871450 | 4955 | 4965 | 4995 | 4955 | 3020 |
| 519 | 20230919 | 105700 | 1707881195 | 4965 | 4980 | 4980 | 4960 | 1237 |
| 520 | 20230919 | 105600 | 1701728935 | 4980 | 5010 | 5010 | 4975 | 4325 |
| 521 | 20230919 | 105500 | 1680104310 | 5010 | 5030 | 5060 | 5010 | 3131 |
| 522 | 20230919 | 105400 | 1664330330 | 5070 | 5050 | 5070 | 5050 | 1831 |
| 523 | 20230919 | 105300 | 1655062960 | 5030 | 5050 | 5060 | 5010 | 3845 |
| 524 | 20230919 | 105200 | 1635663340 | 5080 | 5040 | 5110 | 5040 | 15525 |
| 525 | 20230919 | 105100 | 1556643000 | 4985 | 4970 | 5070 | 4970 | 7129 |
| 526 | 20230919 | 105000 | 1520791240 | 5000 | 4945 | 5040 | 4945 | 3488 |
| 527 | 20230919 | 104900 | 1503367005 | 4935 | 4935 | 4935 | 4935 | 418 |
| 528 | 20230919 | 104800 | 1501304175 | 4905 | 4925 | 4925 | 4905 | 2245 |
| 529 | 20230919 | 104700 | 1490273005 | 4920 | 4930 | 4930 | 4910 | 1088 |
| 530 | 20230919 | 104600 | 1484919455 | 4930 | 4985 | 4985 | 4930 | 1439 |
| 531 | 20230919 | 104500 | 1477811520 | 4965 | 4950 | 4995 | 4935 | 1718 |
| 532 | 20230919 | 104400 | 1469292235 | 4950 | 4975 | 4985 | 4925 | 3636 |
| 533 | 20230919 | 104300 | 1451234485 | 4970 | 5000 | 5000 | 4970 | 4422 |
| 534 | 20230919 | 104200 | 1429165230 | 5030 | 5060 | 5070 | 5000 | 4115 |
| 535 | 20230919 | 104100 | 1408486910 | 5060 | 5030 | 5060 | 5010 | 4512 |
| 536 | 20230919 | 104000 | 1385764520 | 5040 | 5090 | 5090 | 5030 | 1881 |
| 537 | 20230919 | 103900 | 1376249000 | 5060 | 5050 | 5100 | 5010 | 6654 |
| 538 | 20230919 | 103800 | 1342542900 | 5050 | 4975 | 5050 | 4975 | 6071 |
| 539 | 20230919 | 103700 | 1312066630 | 4985 | 5010 | 5030 | 4965 | 6285 |
| 540 | 20230919 | 103600 | 1280658715 | 5010 | 4975 | 5050 | 4960 | 5823 |
| 541 | 20230919 | 103500 | 1251485680 | 4960 | 4945 | 4970 | 4940 | 3109 |
| 542 | 20230919 | 103400 | 1236086220 | 4955 | 4935 | 4975 | 4930 | 6957 |
| 543 | 20230919 | 103300 | 1201649565 | 4935 | 4880 | 4945 | 4880 | 2968 |
| 544 | 20230919 | 103200 | 1187072085 | 4880 | 4875 | 4895 | 4865 | 1302 |
| 545 | 20230919 | 103100 | 1180715635 | 4855 | 4820 | 4860 | 4820 | 3628 |
| 546 | 20230919 | 103000 | 1163161140 | 4820 | 4840 | 4860 | 4815 | 5532 |
| 547 | 20230919 | 102900 | 1136422340 | 4840 | 4895 | 4905 | 4835 | 11010 |
| 548 | 20230919 | 102800 | 1082906390 | 4920 | 4920 | 4950 | 4890 | 3081 |
| 549 | 20230919 | 102700 | 1067771790 | 4910 | 4950 | 4960 | 4910 | 4930 |
| 550 | 20230919 | 102600 | 1043502510 | 4950 | 4915 | 4965 | 4910 | 5408 |
| 551 | 20230919 | 102500 | 1016723630 | 4950 | 4900 | 4950 | 4880 | 9683 |
| 552 | 20230919 | 102400 | 969061360 | 4905 | 4875 | 4905 | 4870 | 5164 |
| 553 | 20230919 | 102300 | 943859070 | 4895 | 5000 | 5150 | 4860 | 32168 |
| 554 | 20230919 | 102200 | 783545790 | 5000 | 5040 | 5040 | 4965 | 16567 |
| 555 | 20230919 | 102100 | 700691570 | 5000 | 4815 | 5160 | 4815 | 71107 |
| 556 | 20230919 | 102000 | 345138170 | 4810 | 4795 | 4810 | 4795 | 1003 |
| 557 | 20230919 | 101900 | 340326550 | 4795 | 4795 | 4795 | 4795 | 2 |
| 558 | 20230919 | 101800 | 340316960 | 4795 | 4795 | 4795 | 4795 | 246 |
| 559 | 20230919 | 101700 | 339137390 | 4795 | 4795 | 4795 | 4795 | 500 |
| 560 | 20230919 | 101600 | 336739890 | 4770 | 4810 | 4810 | 4770 | 1559 |
| 561 | 20230919 | 101500 | 329273505 | 4815 | 4790 | 4815 | 4790 | 416 |
| 562 | 20230919 | 101400 | 327277480 | 4765 | 4800 | 4800 | 4765 | 510 |
| 563 | 20230919 | 101300 | 324847085 | 4800 | 4800 | 4800 | 4800 | 0 |
| 564 | 20230919 | 101200 | 324847085 | 4800 | 4810 | 4810 | 4800 | 213 |
| 565 | 20230919 | 101100 | 323824645 | 4800 | 4765 | 4800 | 4765 | 4298 |
| 566 | 20230919 | 101000 | 303263500 | 4765 | 4765 | 4770 | 4765 | 3289 |
| 567 | 20230919 | 100900 | 287576000 | 4770 | 4770 | 4770 | 4770 | 0 |
| 568 | 20230919 | 100800 | 287576000 | 4770 | 4770 | 4770 | 4770 | 1 |
| 569 | 20230919 | 100700 | 287571230 | 4745 | 4745 | 4745 | 4745 | 2 |
| 570 | 20230919 | 100600 | 287561740 | 4755 | 4760 | 4760 | 4755 | 733 |
| 571 | 20230919 | 100500 | 284073335 | 4780 | 4780 | 4780 | 4780 | 0 |
| 572 | 20230919 | 100400 | 284073335 | 4780 | 4780 | 4780 | 4780 | 69 |
| 573 | 20230919 | 100300 | 283743515 | 4780 | 4780 | 4780 | 4780 | 1163 |
| 574 | 20230919 | 100200 | 278184375 | 4790 | 4770 | 4850 | 4770 | 3139 |
| 575 | 20230919 | 100100 | 263065065 | 4755 | 4750 | 4755 | 4750 | 33 |
| 576 | 20230919 | 100000 | 262908300 | 4755 | 4775 | 4775 | 4755 | 202 |
| 577 | 20230919 | 095900 | 261943990 | 4770 | 4765 | 4770 | 4765 | 15 |
| 578 | 20230919 | 095800 | 261872505 | 4745 | 4735 | 4745 | 4735 | 654 |
| 579 | 20230919 | 095700 | 258772225 | 4720 | 4700 | 4720 | 4700 | 20 |
| 580 | 20230919 | 095600 | 258677845 | 4735 | 4730 | 4740 | 4695 | 1159 |
| 581 | 20230919 | 095500 | 253190015 | 4690 | 4690 | 4690 | 4680 | 979 |
| 582 | 20230919 | 095400 | 248604965 | 4690 | 4700 | 4700 | 4690 | 550 |
| 583 | 20230919 | 095300 | 246020605 | 4740 | 4740 | 4740 | 4740 | 100 |
| 584 | 20230919 | 095200 | 245546605 | 4720 | 4720 | 4720 | 4720 | 1 |
| 585 | 20230919 | 095100 | 245541885 | 4740 | 4700 | 4740 | 4680 | 2308 |
| 586 | 20230919 | 095000 | 234642225 | 4700 | 4700 | 4705 | 4700 | 97 |
| 587 | 20230919 | 094900 | 234186220 | 4700 | 4700 | 4700 | 4700 | 104 |
| 588 | 20230919 | 094800 | 233697420 | 4700 | 4710 | 4710 | 4700 | 1852 |
| 589 | 20230919 | 094700 | 224983070 | 4730 | 4730 | 4730 | 4730 | 13 |
| 590 | 20230919 | 094600 | 224921580 | 4730 | 4710 | 4730 | 4710 | 40 |
| 591 | 20230919 | 094500 | 224732620 | 4735 | 4710 | 4735 | 4710 | 938 |
| 592 | 20230919 | 094400 | 220314390 | 4730 | 4730 | 4730 | 4730 | 52 |
| 593 | 20230919 | 094300 | 220068430 | 4735 | 4735 | 4735 | 4735 | 0 |
| 594 | 20230919 | 094200 | 220068430 | 4735 | 4725 | 4735 | 4725 | 107 |
| 595 | 20230919 | 094100 | 219562845 | 4725 | 4725 | 4725 | 4700 | 1398 |
| 596 | 20230919 | 094000 | 212976070 | 4725 | 4720 | 4725 | 4720 | 3 |
| 597 | 20230919 | 093900 | 212961905 | 4720 | 4730 | 4730 | 4720 | 2938 |
| 598 | 20230919 | 093800 | 199077930 | 4730 | 4730 | 4745 | 4730 | 64 |
| 599 | 20230919 | 093700 | 198775195 | 4745 | 4755 | 4755 | 4725 | 1095 |
| 600 | 20230919 | 093600 | 193591265 | 4755 | 4765 | 4765 | 4745 | 302 |
| 601 | 20230919 | 093500 | 192157525 | 4750 | 4760 | 4760 | 4750 | 164 |
| 602 | 20230919 | 093400 | 191377885 | 4765 | 4765 | 4765 | 4765 | 330 |
| 603 | 20230919 | 093300 | 189805435 | 4780 | 4780 | 4820 | 4780 | 1341 |
| 604 | 20230919 | 093200 | 183376670 | 4780 | 4765 | 4805 | 4760 | 1677 |
| 605 | 20230919 | 093100 | 175339425 | 4790 | 4790 | 4790 | 4765 | 26 |
| 606 | 20230919 | 093000 | 175215460 | 4795 | 4795 | 4795 | 4795 | 1 |
| 607 | 20230919 | 092900 | 175210665 | 4765 | 4810 | 4810 | 4765 | 124 |
| 608 | 20230919 | 092800 | 174618455 | 4815 | 4805 | 4820 | 4765 | 2398 |
| 609 | 20230919 | 092700 | 163163785 | 4825 | 4850 | 4850 | 4825 | 1115 |
| 610 | 20230919 | 092600 | 157768150 | 4855 | 4880 | 4880 | 4855 | 425 |
| 611 | 20230919 | 092500 | 155699205 | 4880 | 4865 | 4880 | 4850 | 4931 |
| 612 | 20230919 | 092400 | 131687345 | 4870 | 4820 | 4870 | 4820 | 1606 |
| 613 | 20230919 | 092300 | 123913860 | 4815 | 4800 | 4815 | 4800 | 1243 |
| 614 | 20230919 | 092200 | 117938260 | 4790 | 4800 | 4825 | 4790 | 9022 |
| 615 | 20230919 | 092100 | 74604540 | 4800 | 4765 | 4800 | 4765 | 4890 |
| 616 | 20230919 | 092000 | 51220360 | 4770 | 4760 | 4770 | 4760 | 251 |
| 617 | 20230919 | 091900 | 50024130 | 4770 | 4770 | 4770 | 4770 | 0 |
| 618 | 20230919 | 091800 | 50024130 | 4770 | 4765 | 4770 | 4765 | 1245 |
| 619 | 20230919 | 091700 | 44086465 | 4770 | 4765 | 4770 | 4765 | 102 |
| 620 | 20230919 | 091600 | 43600425 | 4775 | 4775 | 4775 | 4775 | 11 |
| 621 | 20230919 | 091500 | 43547900 | 4775 | 4775 | 4780 | 4775 | 873 |
| 622 | 20230919 | 091400 | 39376360 | 4780 | 4765 | 4780 | 4765 | 678 |
| 623 | 20230919 | 091300 | 36136985 | 4770 | 4780 | 4780 | 4770 | 82 |
| 624 | 20230919 | 091200 | 35745540 | 4780 | 4795 | 4795 | 4780 | 469 |
| 625 | 20230919 | 091100 | 33502970 | 4800 | 4790 | 4800 | 4790 | 1214 |
| 626 | 20230919 | 091000 | 27685635 | 4785 | 4780 | 4790 | 4775 | 609 |
| 627 | 20230919 | 090900 | 24772235 | 4780 | 4745 | 4780 | 4745 | 1716 |
| 628 | 20230919 | 090800 | 16592375 | 4745 | 4740 | 4745 | 4740 | 639 |
| 629 | 20230919 | 090700 | 13560895 | 4730 | 4730 | 4730 | 4730 | 100 |
| 630 | 20230919 | 090600 | 13087895 | 4725 | 4725 | 4725 | 4725 | 1 |
| 631 | 20230919 | 090500 | 13083170 | 4725 | 4725 | 4725 | 4725 | 300 |
| 632 | 20230919 | 090400 | 11665670 | 4725 | 4725 | 4725 | 4725 | 128 |
| 633 | 20230919 | 090300 | 11060870 | 4710 | 4765 | 4775 | 4710 | 726 |
| 634 | 20230919 | 090200 | 7607920 | 4775 | 4775 | 4775 | 4775 | 0 |
| 635 | 20230919 | 090100 | 7607920 | 4775 | 4775 | 4775 | 4765 | 213 |
| 636 | 20230919 | 090000 | 6591865 | 4720 | 4700 | 4720 | 4700 | 1401 |