32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 62819 |
| 3 | 20230918 | 185800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 4 | 20230918 | 185700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 5 | 20230918 | 185600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 6 | 20230918 | 185500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 7 | 20230918 | 185400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 8 | 20230918 | 185300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 9 | 20230918 | 185200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 10 | 20230918 | 185100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 11 | 20230918 | 185000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 12 | 20230918 | 184900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 13 | 20230918 | 184800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 14 | 20230918 | 184700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 15 | 20230918 | 184600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 16 | 20230918 | 184500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 17 | 20230918 | 184400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 18 | 20230918 | 184300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 19 | 20230918 | 184200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 20 | 20230918 | 184100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 21 | 20230918 | 184000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 22 | 20230918 | 183900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 23 | 20230918 | 183800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 24 | 20230918 | 183700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 25 | 20230918 | 183600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 26 | 20230918 | 183500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 27 | 20230918 | 183400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 28 | 20230918 | 183300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 29 | 20230918 | 183200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 30 | 20230918 | 183100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 31 | 20230918 | 183000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 32 | 20230918 | 182900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 62819 |
| 33 | 20230918 | 182800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 34 | 20230918 | 182700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 35 | 20230918 | 182600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 36 | 20230918 | 182500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 37 | 20230918 | 182400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 38 | 20230918 | 182300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 39 | 20230918 | 182200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 40 | 20230918 | 182100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 41 | 20230918 | 182000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 42 | 20230918 | 181900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 43 | 20230918 | 181800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 44 | 20230918 | 181700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 45 | 20230918 | 181600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 46 | 20230918 | 181500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 47 | 20230918 | 181400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 48 | 20230918 | 181300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 49 | 20230918 | 181200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 50 | 20230918 | 181100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 51 | 20230918 | 181000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 52 | 20230918 | 180900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 53 | 20230918 | 180800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 54 | 20230918 | 180700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 55 | 20230918 | 180600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 56 | 20230918 | 180500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 57 | 20230918 | 180400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 58 | 20230918 | 180300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 59 | 20230918 | 180200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 60 | 20230918 | 180100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 61 | 20230918 | 180000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 62 | 20230918 | 175900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 62819 |
| 63 | 20230918 | 175800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 64 | 20230918 | 175700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 65 | 20230918 | 175600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 66 | 20230918 | 175500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 67 | 20230918 | 175400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 68 | 20230918 | 175300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 69 | 20230918 | 175200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 70 | 20230918 | 175100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 71 | 20230918 | 175000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 72 | 20230918 | 174900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 73 | 20230918 | 174800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 74 | 20230918 | 174700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 75 | 20230918 | 174600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 76 | 20230918 | 174500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 77 | 20230918 | 174400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 78 | 20230918 | 174300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 79 | 20230918 | 174200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 80 | 20230918 | 174100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 81 | 20230918 | 174000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 82 | 20230918 | 173900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 83 | 20230918 | 173800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 84 | 20230918 | 173700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 85 | 20230918 | 173600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 86 | 20230918 | 173500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 87 | 20230918 | 173400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 88 | 20230918 | 173300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 89 | 20230918 | 173200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 90 | 20230918 | 173100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 91 | 20230918 | 173000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 92 | 20230918 | 172900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 62819 |
| 93 | 20230918 | 172800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 94 | 20230918 | 172700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 95 | 20230918 | 172600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 96 | 20230918 | 172500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 97 | 20230918 | 172400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 98 | 20230918 | 172300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 99 | 20230918 | 172200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 100 | 20230918 | 172100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 101 | 20230918 | 172000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 102 | 20230918 | 171900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 103 | 20230918 | 171800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 104 | 20230918 | 171700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 105 | 20230918 | 171600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 106 | 20230918 | 171500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 107 | 20230918 | 171400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 108 | 20230918 | 171300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 109 | 20230918 | 171200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 110 | 20230918 | 171100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 111 | 20230918 | 171000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 112 | 20230918 | 170900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 113 | 20230918 | 170800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 114 | 20230918 | 170700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 115 | 20230918 | 170600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 116 | 20230918 | 170500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 117 | 20230918 | 170400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 118 | 20230918 | 170300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 119 | 20230918 | 170200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 120 | 20230918 | 170100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 121 | 20230918 | 170000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 122 | 20230918 | 165900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 62819 |
| 123 | 20230918 | 165800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 124 | 20230918 | 165700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 125 | 20230918 | 165600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 126 | 20230918 | 165500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 127 | 20230918 | 165400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 128 | 20230918 | 165300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 129 | 20230918 | 165200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 130 | 20230918 | 165100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 131 | 20230918 | 165000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 132 | 20230918 | 164900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 133 | 20230918 | 164800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 134 | 20230918 | 164700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 135 | 20230918 | 164600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 136 | 20230918 | 164500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 137 | 20230918 | 164400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 138 | 20230918 | 164300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 139 | 20230918 | 164200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 140 | 20230918 | 164100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 141 | 20230918 | 164000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 142 | 20230918 | 163900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 143 | 20230918 | 163800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 144 | 20230918 | 163700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 145 | 20230918 | 163600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 146 | 20230918 | 163500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 147 | 20230918 | 163400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 148 | 20230918 | 163300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 149 | 20230918 | 163200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 150 | 20230918 | 163100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 151 | 20230918 | 163000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 152 | 20230918 | 162900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 62819 |
| 153 | 20230918 | 162800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 154 | 20230918 | 162700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 155 | 20230918 | 162600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 156 | 20230918 | 162500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 157 | 20230918 | 162400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 158 | 20230918 | 162300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 159 | 20230918 | 162200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 160 | 20230918 | 162100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 161 | 20230918 | 162000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 162 | 20230918 | 161900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 163 | 20230918 | 161800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 164 | 20230918 | 161700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 165 | 20230918 | 161600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 166 | 20230918 | 161500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 167 | 20230918 | 161400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 168 | 20230918 | 161300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 169 | 20230918 | 161200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 170 | 20230918 | 161100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 171 | 20230918 | 161000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 172 | 20230918 | 160900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 173 | 20230918 | 160800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 174 | 20230918 | 160700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 175 | 20230918 | 160600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 176 | 20230918 | 160500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 177 | 20230918 | 160400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 178 | 20230918 | 160300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 179 | 20230918 | 160200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 180 | 20230918 | 160100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 181 | 20230918 | 160000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 182 | 20230918 | 155900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 62819 |
| 183 | 20230918 | 155800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 184 | 20230918 | 155700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 185 | 20230918 | 155600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 186 | 20230918 | 155500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 187 | 20230918 | 155400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 188 | 20230918 | 155300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 189 | 20230918 | 155200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 190 | 20230918 | 155100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 191 | 20230918 | 155000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 192 | 20230918 | 154900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 193 | 20230918 | 154800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 194 | 20230918 | 154700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 195 | 20230918 | 154600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 196 | 20230918 | 154500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 197 | 20230918 | 154400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 198 | 20230918 | 154300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 199 | 20230918 | 154200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 200 | 20230918 | 154100 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 201 | 20230918 | 154000 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 202 | 20230918 | 153900 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 203 | 20230918 | 153800 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 204 | 20230918 | 153700 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 205 | 20230918 | 153600 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 206 | 20230918 | 153500 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 207 | 20230918 | 153400 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 208 | 20230918 | 153300 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 0 |
| 209 | 20230918 | 153200 | 11504198650 | 45150 | 45150 | 45150 | 45150 | 62819 |
| 210 | 20230918 | 153100 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 211 | 20230918 | 153000 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 212 | 20230918 | 152900 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 213 | 20230918 | 152800 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20230918 | 152700 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20230918 | 152600 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20230918 | 152500 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20230918 | 152400 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20230918 | 152300 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20230918 | 152200 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20230918 | 152100 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20230918 | 152000 | 8667920800 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20230918 | 151900 | 8667920800 | 44550 | 44550 | 44550 | 44500 | 322 |
| 223 | 20230918 | 151800 | 8653586050 | 44500 | 44550 | 44550 | 44450 | 2437 |
| 224 | 20230918 | 151700 | 8545134900 | 44550 | 44500 | 44550 | 44500 | 37 |
| 225 | 20230918 | 151600 | 8543488000 | 44550 | 44550 | 44550 | 44500 | 195 |
| 226 | 20230918 | 151500 | 8534808350 | 44500 | 44550 | 44550 | 44500 | 1150 |
| 227 | 20230918 | 151400 | 8483594050 | 44550 | 44550 | 44550 | 44500 | 298 |
| 228 | 20230918 | 151300 | 8470329850 | 44500 | 44550 | 44600 | 44500 | 1263 |
| 229 | 20230918 | 151200 | 8414064350 | 44600 | 44600 | 44600 | 44550 | 150 |
| 230 | 20230918 | 151100 | 8407381150 | 44550 | 44600 | 44600 | 44550 | 12 |
| 231 | 20230918 | 151000 | 8406846250 | 44600 | 44550 | 44600 | 44550 | 213 |
| 232 | 20230918 | 150900 | 8397348050 | 44550 | 44650 | 44650 | 44550 | 69 |
| 233 | 20230918 | 150800 | 8394270550 | 44650 | 44550 | 44650 | 44500 | 667 |
| 234 | 20230918 | 150700 | 8364547500 | 44500 | 44500 | 44550 | 44500 | 290 |
| 235 | 20230918 | 150600 | 8351642000 | 44500 | 44500 | 44550 | 44450 | 1419 |
| 236 | 20230918 | 150500 | 8288460450 | 44500 | 44550 | 44550 | 44500 | 119 |
| 237 | 20230918 | 150400 | 8283164350 | 44550 | 44550 | 44550 | 44500 | 290 |
| 238 | 20230918 | 150300 | 8270258750 | 44500 | 44500 | 44550 | 44500 | 521 |
| 239 | 20230918 | 150200 | 8247073850 | 44500 | 44550 | 44550 | 44500 | 1281 |
| 240 | 20230918 | 150100 | 8190068550 | 44500 | 44500 | 44550 | 44500 | 325 |
| 241 | 20230918 | 150000 | 8175605150 | 44550 | 44550 | 44550 | 44500 | 4029 |
| 242 | 20230918 | 145900 | 7996113450 | 44550 | 44500 | 44550 | 44500 | 554 |
| 243 | 20230918 | 145800 | 7971453000 | 44500 | 44550 | 44550 | 44500 | 132 |
| 244 | 20230918 | 145700 | 7965577150 | 44500 | 44500 | 44550 | 44500 | 202 |
| 245 | 20230918 | 145600 | 7956587400 | 44500 | 44500 | 44550 | 44500 | 346 |
| 246 | 20230918 | 145500 | 7941189700 | 44550 | 44500 | 44550 | 44500 | 2589 |
| 247 | 20230918 | 145400 | 7825970900 | 44550 | 44500 | 44550 | 44500 | 220 |
| 248 | 20230918 | 145300 | 7816170250 | 44500 | 44550 | 44550 | 44500 | 744 |
| 249 | 20230918 | 145200 | 7783059700 | 44550 | 44650 | 44650 | 44550 | 2604 |
| 250 | 20230918 | 145100 | 7667042850 | 44650 | 44650 | 44650 | 44600 | 125 |
| 251 | 20230918 | 145000 | 7661467450 | 44650 | 44650 | 44650 | 44600 | 132 |
| 252 | 20230918 | 144900 | 7655578950 | 44600 | 44600 | 44650 | 44600 | 112 |
| 253 | 20230918 | 144800 | 7650583400 | 44600 | 44650 | 44650 | 44600 | 121 |
| 254 | 20230918 | 144700 | 7645185700 | 44600 | 44600 | 44650 | 44600 | 309 |
| 255 | 20230918 | 144600 | 7631403950 | 44600 | 44650 | 44650 | 44600 | 129 |
| 256 | 20230918 | 144500 | 7625649800 | 44600 | 44600 | 44650 | 44600 | 59 |
| 257 | 20230918 | 144400 | 7623017650 | 44650 | 44650 | 44650 | 44600 | 249 |
| 258 | 20230918 | 144300 | 7611911550 | 44600 | 44600 | 44650 | 44600 | 188 |
| 259 | 20230918 | 144200 | 7603526300 | 44650 | 44650 | 44650 | 44600 | 275 |
| 260 | 20230918 | 144100 | 7591256050 | 44650 | 44600 | 44650 | 44600 | 342 |
| 261 | 20230918 | 144000 | 7576002350 | 44600 | 44650 | 44650 | 44600 | 76 |
| 262 | 20230918 | 143900 | 7572611150 | 44600 | 44600 | 44650 | 44600 | 55 |
| 263 | 20230918 | 143800 | 7570157700 | 44650 | 44600 | 44650 | 44600 | 76 |
| 264 | 20230918 | 143700 | 7566767400 | 44600 | 44600 | 44650 | 44600 | 126 |
| 265 | 20230918 | 143600 | 7561147400 | 44600 | 44600 | 44650 | 44600 | 156 |
| 266 | 20230918 | 143500 | 7554189750 | 44600 | 44600 | 44650 | 44600 | 335 |
| 267 | 20230918 | 143400 | 7539248600 | 44650 | 44650 | 44650 | 44600 | 97 |
| 268 | 20230918 | 143300 | 7534922300 | 44600 | 44600 | 44650 | 44600 | 269 |
| 269 | 20230918 | 143200 | 7522924850 | 44600 | 44600 | 44650 | 44600 | 135 |
| 270 | 20230918 | 143100 | 7516902000 | 44650 | 44600 | 44650 | 44600 | 181 |
| 271 | 20230918 | 143000 | 7508828850 | 44650 | 44600 | 44650 | 44600 | 220 |
| 272 | 20230918 | 142900 | 7499016350 | 44600 | 44600 | 44650 | 44600 | 241 |
| 273 | 20230918 | 142800 | 7488267700 | 44650 | 44650 | 44650 | 44600 | 66 |
| 274 | 20230918 | 142700 | 7485322850 | 44650 | 44600 | 44650 | 44600 | 580 |
| 275 | 20230918 | 142600 | 7459454250 | 44650 | 44650 | 44650 | 44600 | 71 |
| 276 | 20230918 | 142500 | 7456287500 | 44600 | 44650 | 44650 | 44600 | 318 |
| 277 | 20230918 | 142400 | 7442097400 | 44650 | 44650 | 44700 | 44650 | 219 |
| 278 | 20230918 | 142300 | 7432318900 | 44650 | 44650 | 44700 | 44650 | 134 |
| 279 | 20230918 | 142200 | 7426335750 | 44700 | 44650 | 44700 | 44650 | 293 |
| 280 | 20230918 | 142100 | 7413253200 | 44650 | 44700 | 44700 | 44650 | 154 |
| 281 | 20230918 | 142000 | 7406377050 | 44700 | 44600 | 44700 | 44600 | 2060 |
| 282 | 20230918 | 141900 | 7314412100 | 44600 | 44650 | 44650 | 44600 | 663 |
| 283 | 20230918 | 141800 | 7284842200 | 44600 | 44650 | 44650 | 44600 | 548 |
| 284 | 20230918 | 141700 | 7260399850 | 44600 | 44650 | 44650 | 44600 | 522 |
| 285 | 20230918 | 141600 | 7237106400 | 44650 | 44650 | 44650 | 44600 | 307 |
| 286 | 20230918 | 141500 | 7223403600 | 44650 | 44650 | 44650 | 44600 | 179 |
| 287 | 20230918 | 141400 | 7215417600 | 44600 | 44600 | 44650 | 44600 | 138 |
| 288 | 20230918 | 141300 | 7209262750 | 44600 | 44600 | 44650 | 44600 | 219 |
| 289 | 20230918 | 141200 | 7199495300 | 44600 | 44600 | 44650 | 44600 | 910 |
| 290 | 20230918 | 141100 | 7158872100 | 44650 | 44650 | 44700 | 44600 | 195 |
| 291 | 20230918 | 141000 | 7150172650 | 44650 | 44750 | 44750 | 44650 | 1866 |
| 292 | 20230918 | 140900 | 7066842450 | 44700 | 44700 | 44750 | 44700 | 167 |
| 293 | 20230918 | 140800 | 7059377500 | 44700 | 44750 | 44750 | 44700 | 95 |
| 294 | 20230918 | 140700 | 7055128750 | 44750 | 44750 | 44750 | 44700 | 127 |
| 295 | 20230918 | 140600 | 7049451700 | 44700 | 44700 | 44750 | 44700 | 231 |
| 296 | 20230918 | 140500 | 7039125950 | 44700 | 44700 | 44750 | 44700 | 101 |
| 297 | 20230918 | 140400 | 7034610650 | 44750 | 44700 | 44750 | 44700 | 191 |
| 298 | 20230918 | 140300 | 7026072800 | 44700 | 44750 | 44750 | 44700 | 230 |
| 299 | 20230918 | 140200 | 7015791700 | 44700 | 44750 | 44750 | 44700 | 98 |
| 300 | 20230918 | 140100 | 7011411050 | 44700 | 44700 | 44750 | 44700 | 298 |
| 301 | 20230918 | 140000 | 6998090350 | 44700 | 44700 | 44750 | 44700 | 416 |
| 302 | 20230918 | 135900 | 6979493000 | 44700 | 44750 | 44750 | 44700 | 200 |
| 303 | 20230918 | 135800 | 6970552600 | 44750 | 44750 | 44750 | 44700 | 98 |
| 304 | 20230918 | 135700 | 6966171800 | 44700 | 44750 | 44750 | 44700 | 98 |
| 305 | 20230918 | 135600 | 6961791100 | 44700 | 44700 | 44750 | 44700 | 287 |
| 306 | 20230918 | 135500 | 6948962050 | 44750 | 44700 | 44750 | 44700 | 168 |
| 307 | 20230918 | 135400 | 6941452150 | 44700 | 44700 | 44750 | 44700 | 681 |
| 308 | 20230918 | 135300 | 6911009400 | 44750 | 44750 | 44750 | 44700 | 143 |
| 309 | 20230918 | 135200 | 6904614600 | 44750 | 44700 | 44750 | 44700 | 155 |
| 310 | 20230918 | 135100 | 6897685900 | 44750 | 44700 | 44750 | 44700 | 142 |
| 311 | 20230918 | 135000 | 6891338150 | 44700 | 44700 | 44750 | 44700 | 114 |
| 312 | 20230918 | 134900 | 6886241400 | 44700 | 44700 | 44750 | 44700 | 106 |
| 313 | 20230918 | 134800 | 6881503150 | 44700 | 44700 | 44750 | 44700 | 214 |
| 314 | 20230918 | 134700 | 6871932200 | 44750 | 44800 | 44800 | 44750 | 490 |
| 315 | 20230918 | 134600 | 6850004650 | 44750 | 44800 | 44800 | 44750 | 135 |
| 316 | 20230918 | 134500 | 6843963350 | 44750 | 44750 | 44800 | 44750 | 141 |
| 317 | 20230918 | 134400 | 6837653450 | 44750 | 44800 | 44800 | 44750 | 218 |
| 318 | 20230918 | 134300 | 6827897000 | 44800 | 44800 | 44800 | 44750 | 124 |
| 319 | 20230918 | 134200 | 6822346550 | 44800 | 44750 | 44800 | 44750 | 324 |
| 320 | 20230918 | 134100 | 6807834100 | 44800 | 44750 | 44800 | 44750 | 56 |
| 321 | 20230918 | 134000 | 6805328050 | 44750 | 44750 | 44800 | 44750 | 191 |
| 322 | 20230918 | 133900 | 6796780000 | 44800 | 44750 | 44800 | 44750 | 539 |
| 323 | 20230918 | 133800 | 6772659600 | 44750 | 44800 | 44800 | 44750 | 170 |
| 324 | 20230918 | 133700 | 6765052050 | 44800 | 44800 | 44800 | 44800 | 157 |
| 325 | 20230918 | 133600 | 6758018450 | 44800 | 44800 | 44800 | 44750 | 85 |
| 326 | 20230918 | 133500 | 6754212500 | 44800 | 44850 | 44850 | 44750 | 184 |
| 327 | 20230918 | 133400 | 6745972100 | 44850 | 44750 | 44850 | 44750 | 445 |
| 328 | 20230918 | 133300 | 6726032600 | 44800 | 44800 | 44850 | 44800 | 2711 |
| 329 | 20230918 | 133200 | 6604491450 | 44850 | 44800 | 44850 | 44800 | 3 |
| 330 | 20230918 | 133100 | 6604357000 | 44850 | 44850 | 44850 | 44800 | 7 |
| 331 | 20230918 | 133000 | 6604043300 | 44850 | 44800 | 44850 | 44800 | 98 |
| 332 | 20230918 | 132900 | 6599651500 | 44850 | 44800 | 44850 | 44800 | 433 |
| 333 | 20230918 | 132800 | 6580253050 | 44800 | 44850 | 44850 | 44800 | 476 |
| 334 | 20230918 | 132700 | 6558904500 | 44900 | 44900 | 44900 | 44850 | 14 |
| 335 | 20230918 | 132600 | 6558276450 | 44900 | 44950 | 44950 | 44900 | 852 |
| 336 | 20230918 | 132500 | 6519998700 | 44950 | 44950 | 45000 | 44950 | 394 |
| 337 | 20230918 | 132400 | 6502288350 | 44950 | 44900 | 44950 | 44900 | 94 |
| 338 | 20230918 | 132300 | 6498063600 | 44950 | 44950 | 44950 | 44900 | 71 |
| 339 | 20230918 | 132200 | 6494875550 | 44900 | 44900 | 44900 | 44900 | 851 |
| 340 | 20230918 | 132100 | 6456665650 | 44900 | 44850 | 44900 | 44850 | 251 |
| 341 | 20230918 | 132000 | 6445395800 | 44900 | 44900 | 44900 | 44850 | 52 |
| 342 | 20230918 | 131900 | 6443063500 | 44850 | 44900 | 44900 | 44850 | 61 |
| 343 | 20230918 | 131800 | 6440326550 | 44900 | 44900 | 44900 | 44850 | 130 |
| 344 | 20230918 | 131700 | 6434489600 | 44900 | 44900 | 44900 | 44900 | 36 |
| 345 | 20230918 | 131600 | 6432873200 | 44900 | 44900 | 44900 | 44850 | 34 |
| 346 | 20230918 | 131500 | 6431346700 | 44850 | 44900 | 44900 | 44850 | 41 |
| 347 | 20230918 | 131400 | 6429505850 | 44900 | 44850 | 44900 | 44850 | 175 |
| 348 | 20230918 | 131300 | 6421656950 | 44800 | 44850 | 44850 | 44800 | 276 |
| 349 | 20230918 | 131200 | 6409288400 | 44850 | 44850 | 44850 | 44850 | 3 |
| 350 | 20230918 | 131100 | 6409153850 | 44800 | 44850 | 44850 | 44800 | 4 |
| 351 | 20230918 | 131000 | 6408974500 | 44850 | 44850 | 44850 | 44800 | 210 |
| 352 | 20230918 | 130900 | 6399556100 | 44850 | 44900 | 44900 | 44800 | 1160 |
| 353 | 20230918 | 130800 | 6347524650 | 44850 | 44850 | 44850 | 44850 | 216 |
| 354 | 20230918 | 130700 | 6337837050 | 44850 | 44900 | 44900 | 44850 | 2297 |
| 355 | 20230918 | 130600 | 6234701850 | 44900 | 44900 | 44900 | 44900 | 2 |
| 356 | 20230918 | 130500 | 6234612050 | 44850 | 44900 | 44900 | 44850 | 47 |
| 357 | 20230918 | 130400 | 6232502300 | 44850 | 44900 | 44900 | 44850 | 55 |
| 358 | 20230918 | 130300 | 6230032900 | 44900 | 44850 | 44900 | 44850 | 53 |
| 359 | 20230918 | 130200 | 6227653300 | 44900 | 44900 | 44900 | 44850 | 63 |
| 360 | 20230918 | 130100 | 6224825600 | 44900 | 44900 | 44900 | 44850 | 50 |
| 361 | 20230918 | 130000 | 6222581300 | 44900 | 44900 | 44900 | 44900 | 103 |
| 362 | 20230918 | 125900 | 6217956600 | 44900 | 44900 | 44900 | 44850 | 143 |
| 363 | 20230918 | 125800 | 6211536600 | 44850 | 44850 | 44850 | 44850 | 1 |
| 364 | 20230918 | 125700 | 6211491750 | 44850 | 44850 | 44850 | 44850 | 50 |
| 365 | 20230918 | 125600 | 6209249250 | 44850 | 44900 | 44900 | 44850 | 56 |
| 366 | 20230918 | 125500 | 6206735050 | 44900 | 44850 | 44900 | 44850 | 243 |
| 367 | 20230918 | 125400 | 6195824450 | 44900 | 44900 | 44900 | 44900 | 113 |
| 368 | 20230918 | 125300 | 6190750750 | 44850 | 44850 | 44850 | 44850 | 23 |
| 369 | 20230918 | 125200 | 6189719200 | 44850 | 44900 | 44900 | 44850 | 57 |
| 370 | 20230918 | 125100 | 6187160150 | 44850 | 44900 | 44900 | 44850 | 57 |
| 371 | 20230918 | 125000 | 6184601850 | 44900 | 44850 | 44900 | 44850 | 98 |
| 372 | 20230918 | 124900 | 6180206300 | 44900 | 44900 | 44900 | 44900 | 4 |
| 373 | 20230918 | 124800 | 6180026700 | 44900 | 44850 | 44900 | 44850 | 6 |
| 374 | 20230918 | 124700 | 6179757350 | 44850 | 44850 | 44850 | 44850 | 50 |
| 375 | 20230918 | 124600 | 6177514850 | 44900 | 44900 | 44900 | 44850 | 504 |
| 376 | 20230918 | 124500 | 6154885300 | 44900 | 44900 | 44900 | 44900 | 964 |
| 377 | 20230918 | 124400 | 6111601700 | 44900 | 44900 | 44900 | 44900 | 279 |
| 378 | 20230918 | 124300 | 6099074600 | 44900 | 44900 | 44900 | 44900 | 1 |
| 379 | 20230918 | 124200 | 6099029700 | 44900 | 44900 | 44900 | 44900 | 1 |
| 380 | 20230918 | 124100 | 6098984800 | 44950 | 44900 | 44950 | 44900 | 54 |
| 381 | 20230918 | 124000 | 6096559300 | 44900 | 44900 | 44950 | 44900 | 303 |
| 382 | 20230918 | 123900 | 6082954550 | 44950 | 44900 | 44950 | 44900 | 91 |
| 383 | 20230918 | 123800 | 6078865750 | 44950 | 44950 | 44950 | 44900 | 272 |
| 384 | 20230918 | 123700 | 6066642400 | 44900 | 44900 | 44950 | 44900 | 153 |
| 385 | 20230918 | 123600 | 6059770050 | 44900 | 44900 | 44900 | 44900 | 104 |
| 386 | 20230918 | 123500 | 6055100450 | 44950 | 44950 | 44950 | 44950 | 5 |
| 387 | 20230918 | 123400 | 6054875700 | 44900 | 44950 | 44950 | 44900 | 38 |
| 388 | 20230918 | 123300 | 6053167650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 389 | 20230918 | 123200 | 6053167650 | 44900 | 44950 | 44950 | 44900 | 99 |
| 390 | 20230918 | 123100 | 6048717650 | 44950 | 44950 | 44950 | 44950 | 4 |
| 391 | 20230918 | 123000 | 6048537850 | 44950 | 44950 | 44950 | 44900 | 179 |
| 392 | 20230918 | 122900 | 6040491850 | 44950 | 44950 | 44950 | 44950 | 3 |
| 393 | 20230918 | 122800 | 6040357000 | 44950 | 44950 | 44950 | 44950 | 34 |
| 394 | 20230918 | 122700 | 6038828700 | 44900 | 44900 | 44900 | 44900 | 3 |
| 395 | 20230918 | 122600 | 6038694000 | 44950 | 44900 | 44950 | 44900 | 31 |
| 396 | 20230918 | 122500 | 6037301100 | 44950 | 44950 | 44950 | 44900 | 134 |
| 397 | 20230918 | 122400 | 6031280900 | 44950 | 44950 | 44950 | 44950 | 1 |
| 398 | 20230918 | 122300 | 6031235950 | 44900 | 44950 | 44950 | 44900 | 52 |
| 399 | 20230918 | 122200 | 6028899100 | 44900 | 44950 | 44950 | 44900 | 256 |
| 400 | 20230918 | 122100 | 6017403350 | 44950 | 44950 | 44950 | 44950 | 216 |
| 401 | 20230918 | 122000 | 6007694150 | 45000 | 45050 | 45050 | 45000 | 69 |
| 402 | 20230918 | 121900 | 6004587750 | 45050 | 45050 | 45050 | 45050 | 65 |
| 403 | 20230918 | 121800 | 6001659500 | 45000 | 44950 | 45000 | 44950 | 4 |
| 404 | 20230918 | 121700 | 6001479550 | 44950 | 45000 | 45000 | 44950 | 16 |
| 405 | 20230918 | 121600 | 6000760150 | 45050 | 44900 | 45050 | 44900 | 1096 |
| 406 | 20230918 | 121500 | 5951535100 | 44900 | 44850 | 44900 | 44850 | 535 |
| 407 | 20230918 | 121400 | 5927516700 | 44850 | 44850 | 44850 | 44850 | 182 |
| 408 | 20230918 | 121300 | 5919354000 | 44900 | 44850 | 44900 | 44850 | 61 |
| 409 | 20230918 | 121200 | 5916615650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 410 | 20230918 | 121100 | 5916615650 | 44900 | 44800 | 44900 | 44800 | 5 |
| 411 | 20230918 | 121000 | 5916391350 | 44850 | 44850 | 44850 | 44850 | 677 |
| 412 | 20230918 | 120900 | 5886027900 | 44800 | 44800 | 44850 | 44800 | 114 |
| 413 | 20230918 | 120800 | 5880920650 | 44800 | 44800 | 44800 | 44800 | 18 |
| 414 | 20230918 | 120700 | 5880114250 | 44800 | 44850 | 44850 | 44800 | 73 |
| 415 | 20230918 | 120600 | 5876840500 | 44900 | 44850 | 44900 | 44850 | 73 |
| 416 | 20230918 | 120500 | 5873565900 | 44850 | 44850 | 44850 | 44850 | 153 |
| 417 | 20230918 | 120400 | 5866703850 | 44900 | 44850 | 44900 | 44850 | 240 |
| 418 | 20230918 | 120300 | 5855939600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 419 | 20230918 | 120200 | 5855939600 | 44850 | 44750 | 44850 | 44750 | 678 |
| 420 | 20230918 | 120100 | 5825567250 | 44750 | 44800 | 44800 | 44750 | 58 |
| 421 | 20230918 | 120000 | 5822969200 | 44750 | 44750 | 44800 | 44750 | 94 |
| 422 | 20230918 | 115900 | 5818760700 | 44750 | 44800 | 44800 | 44750 | 233 |
| 423 | 20230918 | 115800 | 5808333800 | 44800 | 44800 | 44800 | 44800 | 165 |
| 424 | 20230918 | 115700 | 5800941800 | 44750 | 44750 | 44750 | 44750 | 2 |
| 425 | 20230918 | 115600 | 5800852300 | 44800 | 44750 | 44800 | 44750 | 14 |
| 426 | 20230918 | 115500 | 5800225150 | 44750 | 44750 | 44750 | 44750 | 35 |
| 427 | 20230918 | 115400 | 5798658900 | 44750 | 44800 | 44850 | 44750 | 770 |
| 428 | 20230918 | 115300 | 5764162950 | 44800 | 44800 | 44800 | 44800 | 43 |
| 429 | 20230918 | 115200 | 5762236550 | 44800 | 44800 | 44800 | 44800 | 8 |
| 430 | 20230918 | 115100 | 5761878150 | 44850 | 44850 | 44850 | 44850 | 146 |
| 431 | 20230918 | 115000 | 5755330050 | 44850 | 44850 | 44850 | 44850 | 52 |
| 432 | 20230918 | 114900 | 5752997850 | 44900 | 44900 | 44900 | 44850 | 134 |
| 433 | 20230918 | 114800 | 5746986400 | 44850 | 44850 | 44850 | 44850 | 198 |
| 434 | 20230918 | 114700 | 5738106100 | 44900 | 44850 | 44900 | 44850 | 55 |
| 435 | 20230918 | 114600 | 5735639300 | 44850 | 44900 | 44900 | 44850 | 2 |
| 436 | 20230918 | 114500 | 5735549550 | 44900 | 44950 | 44950 | 44850 | 1177 |
| 437 | 20230918 | 114400 | 5682683400 | 44950 | 44950 | 44950 | 44950 | 116 |
| 438 | 20230918 | 114300 | 5677469200 | 45000 | 45000 | 45000 | 45000 | 0 |
| 439 | 20230918 | 114200 | 5677469200 | 45000 | 44950 | 45000 | 44950 | 161 |
| 440 | 20230918 | 114100 | 5670225600 | 44950 | 44950 | 45000 | 44900 | 652 |
| 441 | 20230918 | 114000 | 5640894550 | 44950 | 44950 | 44950 | 44950 | 531 |
| 442 | 20230918 | 113900 | 5617026100 | 44950 | 44950 | 44950 | 44950 | 10 |
| 443 | 20230918 | 113800 | 5616576600 | 44950 | 44950 | 44950 | 44900 | 83 |
| 444 | 20230918 | 113700 | 5612848250 | 44900 | 44950 | 44950 | 44900 | 561 |
| 445 | 20230918 | 113600 | 5587632050 | 44900 | 44900 | 44900 | 44900 | 1 |
| 446 | 20230918 | 113500 | 5587587150 | 44950 | 44900 | 44950 | 44900 | 265 |
| 447 | 20230918 | 113400 | 5575677900 | 44900 | 44900 | 44950 | 44900 | 277 |
| 448 | 20230918 | 113300 | 5563238250 | 44950 | 44900 | 44950 | 44900 | 23 |
| 449 | 20230918 | 113200 | 5562204450 | 44900 | 45000 | 45050 | 44900 | 1761 |
| 450 | 20230918 | 113100 | 5483038000 | 45050 | 45000 | 45050 | 45000 | 59 |
| 451 | 20230918 | 113000 | 5480382600 | 45000 | 45050 | 45050 | 45000 | 101 |
| 452 | 20230918 | 112900 | 5475837550 | 45050 | 45050 | 45050 | 45050 | 33 |
| 453 | 20230918 | 112800 | 5474350900 | 45050 | 45000 | 45050 | 45000 | 26 |
| 454 | 20230918 | 112700 | 5473180850 | 45000 | 45000 | 45000 | 45000 | 1084 |
| 455 | 20230918 | 112600 | 5424400850 | 45000 | 45000 | 45000 | 44950 | 6 |
| 456 | 20230918 | 112500 | 5424130900 | 45000 | 45000 | 45000 | 45000 | 1003 |
| 457 | 20230918 | 112400 | 5378995900 | 44950 | 44950 | 45000 | 44950 | 46 |
| 458 | 20230918 | 112300 | 5376927950 | 45000 | 44950 | 45000 | 44950 | 12 |
| 459 | 20230918 | 112200 | 5376388300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 460 | 20230918 | 112100 | 5376388300 | 44950 | 45000 | 45000 | 44950 | 22 |
| 461 | 20230918 | 112000 | 5375398350 | 45000 | 44950 | 45000 | 44950 | 166 |
| 462 | 20230918 | 111900 | 5367934000 | 44950 | 44950 | 44950 | 44950 | 115 |
| 463 | 20230918 | 111800 | 5362764750 | 44950 | 44950 | 44950 | 44950 | 79 |
| 464 | 20230918 | 111700 | 5359213700 | 44950 | 44950 | 44950 | 44950 | 239 |
| 465 | 20230918 | 111600 | 5348470650 | 44950 | 44950 | 44950 | 44950 | 104 |
| 466 | 20230918 | 111500 | 5343795850 | 45000 | 45000 | 45050 | 45000 | 145 |
| 467 | 20230918 | 111400 | 5337270550 | 45000 | 45000 | 45000 | 45000 | 531 |
| 468 | 20230918 | 111300 | 5313375550 | 45000 | 45000 | 45000 | 45000 | 33 |
| 469 | 20230918 | 111200 | 5311890550 | 45000 | 45050 | 45050 | 45000 | 29 |
| 470 | 20230918 | 111100 | 5310585150 | 45050 | 44950 | 45050 | 44900 | 556 |
| 471 | 20230918 | 111000 | 5285549700 | 44950 | 44950 | 45000 | 44950 | 706 |
| 472 | 20230918 | 110900 | 5253812400 | 44900 | 44900 | 44900 | 44900 | 27 |
| 473 | 20230918 | 110800 | 5252600100 | 44900 | 44950 | 44950 | 44850 | 587 |
| 474 | 20230918 | 110700 | 5226218350 | 44950 | 45100 | 45100 | 44850 | 4238 |
| 475 | 20230918 | 110600 | 5035506700 | 45100 | 45150 | 45150 | 45100 | 477 |
| 476 | 20230918 | 110500 | 5013993450 | 45150 | 45250 | 45250 | 45150 | 1768 |
| 477 | 20230918 | 110400 | 4934072750 | 45250 | 45200 | 45250 | 45200 | 503 |
| 478 | 20230918 | 110300 | 4911322900 | 45250 | 45250 | 45250 | 45250 | 154 |
| 479 | 20230918 | 110200 | 4904354400 | 45300 | 45250 | 45300 | 45250 | 107 |
| 480 | 20230918 | 110100 | 4899507750 | 45250 | 45200 | 45250 | 45200 | 110 |
| 481 | 20230918 | 110000 | 4894530300 | 45250 | 45200 | 45250 | 45150 | 175 |
| 482 | 20230918 | 105900 | 4886615150 | 45200 | 45200 | 45200 | 45150 | 420 |
| 483 | 20230918 | 105800 | 4867632150 | 45200 | 45200 | 45200 | 45200 | 72 |
| 484 | 20230918 | 105700 | 4864377750 | 45200 | 45150 | 45200 | 45150 | 19 |
| 485 | 20230918 | 105600 | 4863519350 | 45200 | 45150 | 45200 | 45150 | 217 |
| 486 | 20230918 | 105500 | 4853721700 | 45150 | 45200 | 45250 | 45150 | 445 |
| 487 | 20230918 | 105400 | 4833607650 | 45250 | 45200 | 45250 | 45200 | 22 |
| 488 | 20230918 | 105300 | 4832612650 | 45200 | 45150 | 45250 | 45100 | 1584 |
| 489 | 20230918 | 105200 | 4761050850 | 45150 | 45050 | 45150 | 45050 | 1009 |
| 490 | 20230918 | 105100 | 4715546000 | 45100 | 45050 | 45100 | 45000 | 59 |
| 491 | 20230918 | 105000 | 4712887700 | 45050 | 45050 | 45050 | 45000 | 185 |
| 492 | 20230918 | 104900 | 4704553500 | 45050 | 45050 | 45050 | 45050 | 1629 |
| 493 | 20230918 | 104800 | 4631167050 | 45050 | 45050 | 45050 | 45000 | 61 |
| 494 | 20230918 | 104700 | 4628419050 | 45000 | 45050 | 45050 | 45000 | 33 |
| 495 | 20230918 | 104600 | 4626932450 | 45050 | 45000 | 45050 | 45000 | 206 |
| 496 | 20230918 | 104500 | 4617659700 | 45000 | 45000 | 45050 | 45000 | 37 |
| 497 | 20230918 | 104400 | 4615993050 | 45050 | 45100 | 45100 | 45050 | 130 |
| 498 | 20230918 | 104300 | 4610136400 | 45100 | 45000 | 45100 | 45000 | 238 |
| 499 | 20230918 | 104200 | 4599413550 | 45050 | 45050 | 45050 | 45000 | 50 |
| 500 | 20230918 | 104100 | 4597163050 | 45050 | 45050 | 45050 | 45000 | 704 |
| 501 | 20230918 | 104000 | 4565469850 | 45050 | 45000 | 45050 | 45000 | 125 |
| 502 | 20230918 | 103900 | 4559844150 | 45050 | 45050 | 45050 | 45000 | 298 |
| 503 | 20230918 | 103800 | 4546421250 | 45050 | 45050 | 45050 | 45050 | 128 |
| 504 | 20230918 | 103700 | 4540654850 | 45050 | 45050 | 45050 | 45050 | 22 |
| 505 | 20230918 | 103600 | 4539663750 | 45000 | 45050 | 45050 | 45000 | 222 |
| 506 | 20230918 | 103500 | 4529673700 | 45050 | 45000 | 45050 | 45000 | 507 |
| 507 | 20230918 | 103400 | 4506856050 | 45000 | 45050 | 45050 | 45000 | 22 |
| 508 | 20230918 | 103300 | 4505865000 | 45050 | 45000 | 45050 | 45000 | 714 |
| 509 | 20230918 | 103200 | 4473727150 | 45000 | 45100 | 45100 | 45000 | 1559 |
| 510 | 20230918 | 103100 | 4403498500 | 45100 | 45050 | 45100 | 45050 | 103 |
| 511 | 20230918 | 103000 | 4398855600 | 45100 | 45050 | 45100 | 45050 | 106 |
| 512 | 20230918 | 102900 | 4394075850 | 45100 | 45050 | 45100 | 45050 | 84 |
| 513 | 20230918 | 102800 | 4390289900 | 45050 | 45050 | 45100 | 45050 | 19 |
| 514 | 20230918 | 102700 | 4389433900 | 45050 | 45050 | 45100 | 45050 | 165 |
| 515 | 20230918 | 102600 | 4381996800 | 45100 | 45100 | 45100 | 45050 | 137 |
| 516 | 20230918 | 102500 | 4375818550 | 45050 | 45100 | 45100 | 45050 | 349 |
| 517 | 20230918 | 102400 | 4360095350 | 45100 | 45100 | 45100 | 45050 | 1286 |
| 518 | 20230918 | 102300 | 4302096950 | 45100 | 45200 | 45200 | 45050 | 2593 |
| 519 | 20230918 | 102200 | 4185097350 | 45200 | 45200 | 45250 | 45150 | 503 |
| 520 | 20230918 | 102100 | 4162361850 | 45200 | 45300 | 45350 | 45200 | 681 |
| 521 | 20230918 | 102000 | 4131539950 | 45350 | 45150 | 45350 | 45150 | 488 |
| 522 | 20230918 | 101900 | 4109467900 | 45200 | 45150 | 45200 | 45150 | 92 |
| 523 | 20230918 | 101800 | 4105309900 | 45150 | 45200 | 45200 | 45150 | 427 |
| 524 | 20230918 | 101700 | 4086026050 | 45150 | 45200 | 45200 | 45150 | 142 |
| 525 | 20230918 | 101600 | 4079613100 | 45150 | 45200 | 45250 | 45150 | 345 |
| 526 | 20230918 | 101500 | 4064018200 | 45150 | 45150 | 45200 | 45150 | 183 |
| 527 | 20230918 | 101400 | 4055747100 | 45150 | 45150 | 45200 | 45150 | 32 |
| 528 | 20230918 | 101300 | 4054302250 | 45150 | 45300 | 45300 | 45150 | 925 |
| 529 | 20230918 | 101200 | 4012403150 | 45300 | 45300 | 45350 | 45150 | 2228 |
| 530 | 20230918 | 101100 | 3911528850 | 45300 | 45300 | 45350 | 45300 | 182 |
| 531 | 20230918 | 101000 | 3903284200 | 45300 | 45350 | 45350 | 45300 | 149 |
| 532 | 20230918 | 100900 | 3896527950 | 45350 | 45250 | 45350 | 45250 | 961 |
| 533 | 20230918 | 100800 | 3852990150 | 45250 | 45250 | 45300 | 45250 | 36 |
| 534 | 20230918 | 100700 | 3851361100 | 45250 | 45250 | 45300 | 45250 | 403 |
| 535 | 20230918 | 100600 | 3833124000 | 45200 | 45150 | 45250 | 45050 | 1353 |
| 536 | 20230918 | 100500 | 3771984650 | 45100 | 45100 | 45150 | 45100 | 440 |
| 537 | 20230918 | 100400 | 3752138950 | 45100 | 45100 | 45150 | 45100 | 199 |
| 538 | 20230918 | 100300 | 3743158650 | 45150 | 45250 | 45250 | 45150 | 1074 |
| 539 | 20230918 | 100200 | 3694621250 | 45250 | 45250 | 45300 | 45200 | 159 |
| 540 | 20230918 | 100100 | 3687426700 | 45250 | 45200 | 45300 | 45200 | 128 |
| 541 | 20230918 | 100000 | 3681635150 | 45200 | 45250 | 45300 | 45200 | 1293 |
| 542 | 20230918 | 095900 | 3623186750 | 45250 | 45150 | 45250 | 45150 | 393 |
| 543 | 20230918 | 095800 | 3605406750 | 45150 | 45250 | 45250 | 45100 | 990 |
| 544 | 20230918 | 095700 | 3560650800 | 45200 | 45250 | 45300 | 45200 | 936 |
| 545 | 20230918 | 095600 | 3518315900 | 45300 | 45300 | 45350 | 45300 | 491 |
| 546 | 20230918 | 095500 | 3496073550 | 45300 | 45300 | 45350 | 45300 | 174 |
| 547 | 20230918 | 095400 | 3488183250 | 45300 | 45300 | 45300 | 45300 | 1029 |
| 548 | 20230918 | 095300 | 3441569550 | 45250 | 45300 | 45300 | 45250 | 173 |
| 549 | 20230918 | 095200 | 3433733700 | 45250 | 45250 | 45300 | 45250 | 142 |
| 550 | 20230918 | 095100 | 3427301650 | 45300 | 45250 | 45300 | 45250 | 199 |
| 551 | 20230918 | 095000 | 3418291850 | 45250 | 45300 | 45300 | 45250 | 134 |
| 552 | 20230918 | 094900 | 3412226100 | 45300 | 45500 | 45500 | 45250 | 2226 |
| 553 | 20230918 | 094800 | 3311159700 | 45450 | 45550 | 45550 | 45450 | 784 |
| 554 | 20230918 | 094700 | 3275486100 | 45500 | 45550 | 45550 | 45450 | 1995 |
| 555 | 20230918 | 094600 | 3184704650 | 45550 | 45500 | 45550 | 45500 | 1218 |
| 556 | 20230918 | 094500 | 3129273750 | 45500 | 45450 | 45550 | 45450 | 3855 |
| 557 | 20230918 | 094400 | 2953821450 | 45450 | 45450 | 45500 | 45450 | 1492 |
| 558 | 20230918 | 094300 | 2885949700 | 45450 | 45400 | 45500 | 45400 | 809 |
| 559 | 20230918 | 094200 | 2849180450 | 45400 | 45400 | 45450 | 45350 | 710 |
| 560 | 20230918 | 094100 | 2816945650 | 45350 | 45400 | 45400 | 45350 | 128 |
| 561 | 20230918 | 094000 | 2811136950 | 45350 | 45300 | 45400 | 45300 | 934 |
| 562 | 20230918 | 093900 | 2768791050 | 45300 | 45250 | 45350 | 45250 | 740 |
| 563 | 20230918 | 093800 | 2735280150 | 45250 | 45250 | 45400 | 45250 | 2190 |
| 564 | 20230918 | 093700 | 2635998950 | 45300 | 45300 | 45300 | 45250 | 474 |
| 565 | 20230918 | 093600 | 2614526950 | 45250 | 45250 | 45300 | 45200 | 714 |
| 566 | 20230918 | 093500 | 2582214950 | 45250 | 45200 | 45250 | 45150 | 357 |
| 567 | 20230918 | 093400 | 2566075700 | 45200 | 45200 | 45200 | 45150 | 485 |
| 568 | 20230918 | 093300 | 2544161550 | 45200 | 45200 | 45250 | 45150 | 1057 |
| 569 | 20230918 | 093200 | 2496389200 | 45200 | 45100 | 45250 | 45100 | 2266 |
| 570 | 20230918 | 093100 | 2394048000 | 45100 | 45050 | 45150 | 45050 | 377 |
| 571 | 20230918 | 093000 | 2377043950 | 45100 | 45050 | 45100 | 45050 | 58 |
| 572 | 20230918 | 092900 | 2374428450 | 45100 | 45000 | 45100 | 45000 | 1185 |
| 573 | 20230918 | 092800 | 2321060000 | 45000 | 44850 | 45000 | 44850 | 1388 |
| 574 | 20230918 | 092700 | 2258728450 | 44850 | 44750 | 44850 | 44750 | 1527 |
| 575 | 20230918 | 092600 | 2190366300 | 44750 | 44700 | 44750 | 44700 | 579 |
| 576 | 20230918 | 092500 | 2164484850 | 44700 | 44700 | 44750 | 44700 | 303 |
| 577 | 20230918 | 092400 | 2150940700 | 44700 | 44700 | 44750 | 44700 | 131 |
| 578 | 20230918 | 092300 | 2145080100 | 44750 | 44700 | 44750 | 44700 | 69 |
| 579 | 20230918 | 092200 | 2141993150 | 44700 | 44750 | 44750 | 44700 | 102 |
| 580 | 20230918 | 092100 | 2137429150 | 44750 | 44700 | 44750 | 44700 | 371 |
| 581 | 20230918 | 092000 | 2120843900 | 44700 | 44750 | 44800 | 44700 | 1199 |
| 582 | 20230918 | 091900 | 2067171450 | 44750 | 44750 | 44750 | 44700 | 142 |
| 583 | 20230918 | 091800 | 2060823700 | 44750 | 44750 | 44750 | 44700 | 683 |
| 584 | 20230918 | 091700 | 2030289700 | 44750 | 44750 | 44750 | 44750 | 43 |
| 585 | 20230918 | 091600 | 2028365450 | 44700 | 44750 | 44750 | 44700 | 1728 |
| 586 | 20230918 | 091500 | 1951081400 | 44750 | 44800 | 44850 | 44750 | 1715 |
| 587 | 20230918 | 091400 | 1874263550 | 44800 | 44950 | 44950 | 44800 | 835 |
| 588 | 20230918 | 091300 | 1836816500 | 44900 | 44800 | 44950 | 44800 | 493 |
| 589 | 20230918 | 091200 | 1814701850 | 44800 | 45000 | 45050 | 44800 | 1693 |
| 590 | 20230918 | 091100 | 1738604650 | 45000 | 45150 | 45150 | 44950 | 1741 |
| 591 | 20230918 | 091000 | 1660185600 | 45100 | 45250 | 45250 | 45100 | 1369 |
| 592 | 20230918 | 090900 | 1598336200 | 45250 | 45100 | 45250 | 45100 | 4573 |
| 593 | 20230918 | 090800 | 1391752950 | 45150 | 45200 | 45200 | 45100 | 861 |
| 594 | 20230918 | 090700 | 1352865400 | 45150 | 45250 | 45300 | 45150 | 3588 |
| 595 | 20230918 | 090600 | 1190582600 | 45250 | 45150 | 45250 | 45150 | 2110 |
| 596 | 20230918 | 090500 | 1095175600 | 45150 | 44950 | 45150 | 44950 | 2966 |
| 597 | 20230918 | 090400 | 961604450 | 44900 | 44850 | 44900 | 44800 | 1899 |
| 598 | 20230918 | 090300 | 876374450 | 44900 | 45000 | 45050 | 44850 | 3958 |
| 599 | 20230918 | 090200 | 698451750 | 44950 | 44700 | 45000 | 44600 | 5461 |
| 600 | 20230918 | 090100 | 453959500 | 44650 | 44800 | 45000 | 44550 | 3156 |
| 601 | 20230918 | 090000 | 312940100 | 44800 | 45100 | 45150 | 44750 | 6739 |