30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 6846 |
| 3 | 20230913 | 190200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20230913 | 190100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20230913 | 190000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20230913 | 185900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20230913 | 185800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20230913 | 185700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20230913 | 185600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20230913 | 185500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20230913 | 185400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20230913 | 185300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20230913 | 185200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20230913 | 185100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20230913 | 185000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20230913 | 184900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20230913 | 184800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20230913 | 184700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20230913 | 184600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20230913 | 184500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20230913 | 184400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20230913 | 184300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20230913 | 184200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20230913 | 184100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20230913 | 184000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20230913 | 183900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20230913 | 183800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20230913 | 183700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20230913 | 183600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20230913 | 183500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20230913 | 183400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20230913 | 183300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 6846 |
| 33 | 20230913 | 183200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20230913 | 183100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20230913 | 183000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20230913 | 182900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20230913 | 182800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20230913 | 182700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20230913 | 182600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20230913 | 182500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20230913 | 182400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20230913 | 182300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20230913 | 182200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20230913 | 182100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20230913 | 182000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20230913 | 181900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20230913 | 181800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20230913 | 181700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20230913 | 181600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20230913 | 181500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20230913 | 181400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20230913 | 181300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20230913 | 181200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20230913 | 181100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20230913 | 181000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20230913 | 180900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20230913 | 180800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20230913 | 180700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20230913 | 180600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20230913 | 180500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20230913 | 180400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20230913 | 180300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 6846 |
| 63 | 20230913 | 180200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20230913 | 180100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20230913 | 180000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20230913 | 175900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20230913 | 175800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20230913 | 175700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20230913 | 175600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20230913 | 175500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20230913 | 175400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20230913 | 175300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20230913 | 175200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20230913 | 175100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20230913 | 175000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20230913 | 174900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20230913 | 174800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20230913 | 174700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20230913 | 174600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20230913 | 174500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20230913 | 174400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20230913 | 174300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20230913 | 174200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20230913 | 174100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20230913 | 174000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20230913 | 173900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20230913 | 173800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20230913 | 173700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20230913 | 173600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20230913 | 173500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20230913 | 173400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20230913 | 173300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 6846 |
| 93 | 20230913 | 173200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20230913 | 173100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20230913 | 173000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20230913 | 172900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20230913 | 172800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20230913 | 172700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20230913 | 172600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20230913 | 172500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20230913 | 172400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20230913 | 172300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20230913 | 172200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20230913 | 172100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20230913 | 172000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20230913 | 171900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20230913 | 171800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20230913 | 171700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20230913 | 171600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20230913 | 171500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20230913 | 171400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20230913 | 171300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20230913 | 171200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20230913 | 171100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20230913 | 171000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20230913 | 170900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20230913 | 170800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20230913 | 170700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20230913 | 170600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20230913 | 170500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20230913 | 170400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20230913 | 170300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 6846 |
| 123 | 20230913 | 170200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20230913 | 170100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20230913 | 170000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20230913 | 165900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20230913 | 165800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20230913 | 165700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20230913 | 165600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20230913 | 165500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20230913 | 165400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20230913 | 165300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20230913 | 165200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20230913 | 165100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20230913 | 165000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20230913 | 164900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20230913 | 164800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20230913 | 164700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20230913 | 164600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20230913 | 164500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20230913 | 164400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20230913 | 164300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20230913 | 164200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20230913 | 164100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20230913 | 164000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20230913 | 163900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20230913 | 163800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20230913 | 163700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20230913 | 163600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20230913 | 163500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20230913 | 163400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20230913 | 163300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 6846 |
| 153 | 20230913 | 163200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20230913 | 163100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20230913 | 163000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20230913 | 162900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20230913 | 162800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20230913 | 162700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20230913 | 162600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20230913 | 162500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20230913 | 162400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20230913 | 162300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20230913 | 162200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20230913 | 162100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20230913 | 162000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20230913 | 161900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20230913 | 161800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20230913 | 161700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20230913 | 161600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20230913 | 161500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20230913 | 161400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20230913 | 161300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20230913 | 161200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20230913 | 161100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20230913 | 161000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20230913 | 160900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20230913 | 160800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20230913 | 160700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20230913 | 160600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20230913 | 160500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20230913 | 160400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20230913 | 160300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 6846 |
| 183 | 20230913 | 160200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20230913 | 160100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20230913 | 160000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20230913 | 155900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20230913 | 155800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20230913 | 155700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20230913 | 155600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20230913 | 155500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20230913 | 155400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20230913 | 155300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20230913 | 155200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20230913 | 155100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20230913 | 155000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20230913 | 154900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20230913 | 154800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20230913 | 154700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20230913 | 154600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20230913 | 154500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20230913 | 154400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20230913 | 154300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20230913 | 154200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20230913 | 154100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20230913 | 154000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20230913 | 153900 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20230913 | 153800 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20230913 | 153700 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20230913 | 153600 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20230913 | 153500 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20230913 | 153400 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20230913 | 153300 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 6846 |
| 213 | 20230913 | 153200 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20230913 | 153100 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20230913 | 153000 | 2003651200 | 4400 | 4400 | 4400 | 4400 | 6846 |
| 216 | 20230913 | 152900 | 1973528800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 217 | 20230913 | 152800 | 1973528800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 218 | 20230913 | 152700 | 1973528800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 219 | 20230913 | 152600 | 1973528800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 220 | 20230913 | 152500 | 1973528800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 221 | 20230913 | 152400 | 1973528800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 222 | 20230913 | 152300 | 1973528800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 223 | 20230913 | 152200 | 1973528800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 224 | 20230913 | 152100 | 1973528800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 225 | 20230913 | 152000 | 1973528800 | 4405 | 4405 | 4405 | 4405 | 0 |
| 226 | 20230913 | 151900 | 1973528800 | 4405 | 4385 | 4405 | 4385 | 1622 |
| 227 | 20230913 | 151800 | 1966394630 | 4385 | 4390 | 4390 | 4385 | 10 |
| 228 | 20230913 | 151700 | 1966350755 | 4385 | 4395 | 4400 | 4385 | 1257 |
| 229 | 20230913 | 151600 | 1960827130 | 4395 | 4395 | 4395 | 4390 | 2501 |
| 230 | 20230913 | 151500 | 1949837960 | 4375 | 4395 | 4395 | 4375 | 7 |
| 231 | 20230913 | 151400 | 1949807215 | 4395 | 4395 | 4395 | 4395 | 0 |
| 232 | 20230913 | 151300 | 1949807215 | 4395 | 4395 | 4395 | 4395 | 1000 |
| 233 | 20230913 | 151200 | 1945412215 | 4400 | 4385 | 4400 | 4385 | 1000 |
| 234 | 20230913 | 151100 | 1941021730 | 4380 | 4390 | 4395 | 4380 | 734 |
| 235 | 20230913 | 151000 | 1937800340 | 4395 | 4395 | 4395 | 4395 | 10 |
| 236 | 20230913 | 150900 | 1937756390 | 4385 | 4385 | 4385 | 4385 | 20 |
| 237 | 20230913 | 150800 | 1937668690 | 4395 | 4385 | 4400 | 4385 | 76 |
| 238 | 20230913 | 150700 | 1937335405 | 4400 | 4395 | 4400 | 4390 | 22 |
| 239 | 20230913 | 150600 | 1937238730 | 4395 | 4400 | 4400 | 4395 | 6 |
| 240 | 20230913 | 150500 | 1937212355 | 4390 | 4400 | 4400 | 4390 | 65 |
| 241 | 20230913 | 150400 | 1936926505 | 4400 | 4400 | 4400 | 4400 | 1000 |
| 242 | 20230913 | 150300 | 1932526505 | 4395 | 4400 | 4400 | 4395 | 3005 |
| 243 | 20230913 | 150200 | 1919304530 | 4400 | 4390 | 4400 | 4380 | 5116 |
| 244 | 20230913 | 150100 | 1896833980 | 4400 | 4395 | 4400 | 4370 | 3579 |
| 245 | 20230913 | 150000 | 1881161150 | 4395 | 4405 | 4405 | 4395 | 835 |
| 246 | 20230913 | 145900 | 1877490050 | 4405 | 4385 | 4405 | 4380 | 2512 |
| 247 | 20230913 | 145800 | 1866463870 | 4380 | 4395 | 4395 | 4375 | 5610 |
| 248 | 20230913 | 145700 | 1841866660 | 4395 | 4390 | 4400 | 4390 | 269 |
| 249 | 20230913 | 145600 | 1840684120 | 4395 | 4395 | 4395 | 4390 | 882 |
| 250 | 20230913 | 145500 | 1836811035 | 4395 | 4395 | 4400 | 4390 | 254 |
| 251 | 20230913 | 145400 | 1835694160 | 4400 | 4395 | 4400 | 4395 | 125 |
| 252 | 20230913 | 145300 | 1835144460 | 4400 | 4400 | 4400 | 4390 | 806 |
| 253 | 20230913 | 145200 | 1831601980 | 4400 | 4395 | 4400 | 4395 | 250 |
| 254 | 20230913 | 145100 | 1830502640 | 4400 | 4400 | 4400 | 4395 | 527 |
| 255 | 20230913 | 145000 | 1828185475 | 4400 | 4400 | 4405 | 4395 | 247 |
| 256 | 20230913 | 144900 | 1827098645 | 4400 | 4400 | 4405 | 4395 | 371 |
| 257 | 20230913 | 144800 | 1825465765 | 4405 | 4405 | 4410 | 4400 | 611 |
| 258 | 20230913 | 144700 | 1822776130 | 4410 | 4400 | 4410 | 4395 | 249 |
| 259 | 20230913 | 144600 | 1821679785 | 4395 | 4395 | 4400 | 4395 | 226 |
| 260 | 20230913 | 144500 | 1820685935 | 4395 | 4395 | 4400 | 4395 | 255 |
| 261 | 20230913 | 144400 | 1819564535 | 4400 | 4400 | 4405 | 4385 | 581 |
| 262 | 20230913 | 144300 | 1817012295 | 4400 | 4400 | 4400 | 4395 | 287 |
| 263 | 20230913 | 144200 | 1815750100 | 4400 | 4410 | 4410 | 4395 | 901 |
| 264 | 20230913 | 144100 | 1811785470 | 4410 | 4410 | 4410 | 4405 | 197 |
| 265 | 20230913 | 144000 | 1810916730 | 4410 | 4405 | 4415 | 4405 | 322 |
| 266 | 20230913 | 143900 | 1809496550 | 4415 | 4400 | 4415 | 4400 | 363 |
| 267 | 20230913 | 143800 | 1807895935 | 4405 | 4405 | 4410 | 4400 | 323 |
| 268 | 20230913 | 143700 | 1806473365 | 4400 | 4400 | 4410 | 4395 | 186 |
| 269 | 20230913 | 143600 | 1805654485 | 4410 | 4400 | 4410 | 4395 | 306 |
| 270 | 20230913 | 143500 | 1804308090 | 4405 | 4400 | 4405 | 4395 | 971 |
| 271 | 20230913 | 143400 | 1800034650 | 4405 | 4410 | 4420 | 4400 | 888 |
| 272 | 20230913 | 143300 | 1796118320 | 4410 | 4395 | 4410 | 4395 | 1961 |
| 273 | 20230913 | 143200 | 1787489890 | 4400 | 4400 | 4400 | 4400 | 180 |
| 274 | 20230913 | 143100 | 1786697890 | 4400 | 4405 | 4405 | 4395 | 232 |
| 275 | 20230913 | 143000 | 1785676960 | 4395 | 4410 | 4415 | 4395 | 3414 |
| 276 | 20230913 | 142900 | 1770651635 | 4410 | 4415 | 4415 | 4405 | 1205 |
| 277 | 20230913 | 142800 | 1765339185 | 4415 | 4425 | 4425 | 4415 | 782 |
| 278 | 20230913 | 142700 | 1761884710 | 4425 | 4425 | 4425 | 4425 | 144 |
| 279 | 20230913 | 142600 | 1761247510 | 4425 | 4425 | 4425 | 4420 | 451 |
| 280 | 20230913 | 142500 | 1759252580 | 4425 | 4425 | 4425 | 4420 | 241 |
| 281 | 20230913 | 142400 | 1758186160 | 4425 | 4425 | 4425 | 4420 | 164 |
| 282 | 20230913 | 142300 | 1757460510 | 4420 | 4425 | 4425 | 4420 | 679 |
| 283 | 20230913 | 142200 | 1754458540 | 4420 | 4430 | 4435 | 4420 | 1594 |
| 284 | 20230913 | 142100 | 1747405550 | 4430 | 4435 | 4440 | 4425 | 1673 |
| 285 | 20230913 | 142000 | 1739999335 | 4430 | 4440 | 4440 | 4430 | 2064 |
| 286 | 20230913 | 141900 | 1730854570 | 4440 | 4440 | 4440 | 4435 | 305 |
| 287 | 20230913 | 141800 | 1729500405 | 4440 | 4445 | 4445 | 4440 | 507 |
| 288 | 20230913 | 141700 | 1727248785 | 4445 | 4435 | 4445 | 4435 | 4403 |
| 289 | 20230913 | 141600 | 1707696195 | 4435 | 4430 | 4435 | 4430 | 230 |
| 290 | 20230913 | 141500 | 1706676150 | 4435 | 4430 | 4435 | 4430 | 1023 |
| 291 | 20230913 | 141400 | 1702143835 | 4430 | 4430 | 4430 | 4430 | 128 |
| 292 | 20230913 | 141300 | 1701576795 | 4430 | 4420 | 4430 | 4420 | 2610 |
| 293 | 20230913 | 141200 | 1690037450 | 4420 | 4425 | 4425 | 4415 | 8505 |
| 294 | 20230913 | 141100 | 1652445395 | 4425 | 4425 | 4425 | 4425 | 206 |
| 295 | 20230913 | 141000 | 1651533845 | 4420 | 4425 | 4425 | 4420 | 250 |
| 296 | 20230913 | 140900 | 1650427600 | 4425 | 4440 | 4440 | 4425 | 505 |
| 297 | 20230913 | 140800 | 1648190240 | 4440 | 4435 | 4445 | 4435 | 2674 |
| 298 | 20230913 | 140700 | 1636317600 | 4435 | 4430 | 4435 | 4430 | 2617 |
| 299 | 20230913 | 140600 | 1624723845 | 4430 | 4425 | 4430 | 4425 | 548 |
| 300 | 20230913 | 140500 | 1622298820 | 4420 | 4415 | 4420 | 4415 | 5443 |
| 301 | 20230913 | 140400 | 1598245265 | 4415 | 4410 | 4415 | 4410 | 307 |
| 302 | 20230913 | 140300 | 1596890180 | 4410 | 4410 | 4410 | 4410 | 187 |
| 303 | 20230913 | 140200 | 1596065510 | 4410 | 4410 | 4410 | 4410 | 211 |
| 304 | 20230913 | 140100 | 1595135000 | 4410 | 4410 | 4410 | 4405 | 366 |
| 305 | 20230913 | 140000 | 1593521545 | 4410 | 4410 | 4410 | 4410 | 161 |
| 306 | 20230913 | 135900 | 1592811535 | 4410 | 4410 | 4410 | 4410 | 275 |
| 307 | 20230913 | 135800 | 1591598785 | 4410 | 4405 | 4410 | 4405 | 245 |
| 308 | 20230913 | 135700 | 1590518395 | 4410 | 4415 | 4415 | 4410 | 410 |
| 309 | 20230913 | 135600 | 1588709030 | 4415 | 4420 | 4420 | 4415 | 282 |
| 310 | 20230913 | 135500 | 1587462595 | 4420 | 4410 | 4420 | 4410 | 2092 |
| 311 | 20230913 | 135400 | 1578234605 | 4410 | 4410 | 4410 | 4405 | 214 |
| 312 | 20230913 | 135300 | 1577290880 | 4410 | 4410 | 4410 | 4410 | 196 |
| 313 | 20230913 | 135200 | 1576426520 | 4410 | 4410 | 4410 | 4405 | 161 |
| 314 | 20230913 | 135100 | 1575716515 | 4410 | 4400 | 4410 | 4395 | 2914 |
| 315 | 20230913 | 135000 | 1562895105 | 4400 | 4400 | 4400 | 4400 | 337 |
| 316 | 20230913 | 134900 | 1561412305 | 4400 | 4400 | 4400 | 4400 | 2310 |
| 317 | 20230913 | 134800 | 1551248305 | 4395 | 4400 | 4400 | 4395 | 679 |
| 318 | 20230913 | 134700 | 1548261805 | 4400 | 4400 | 4410 | 4400 | 3311 |
| 319 | 20230913 | 134600 | 1533692810 | 4400 | 4400 | 4400 | 4395 | 4273 |
| 320 | 20230913 | 134500 | 1514891755 | 4400 | 4400 | 4400 | 4400 | 211 |
| 321 | 20230913 | 134400 | 1513963355 | 4400 | 4400 | 4400 | 4400 | 201 |
| 322 | 20230913 | 134300 | 1513078955 | 4400 | 4400 | 4400 | 4400 | 4214 |
| 323 | 20230913 | 134200 | 1494537355 | 4400 | 4395 | 4400 | 4390 | 1985 |
| 324 | 20230913 | 134100 | 1485813260 | 4395 | 4400 | 4400 | 4395 | 1367 |
| 325 | 20230913 | 134000 | 1479804280 | 4400 | 4395 | 4400 | 4395 | 1157 |
| 326 | 20230913 | 133900 | 1474718695 | 4395 | 4400 | 4400 | 4395 | 278 |
| 327 | 20230913 | 133800 | 1473496015 | 4400 | 4395 | 4400 | 4395 | 246 |
| 328 | 20230913 | 133700 | 1472414115 | 4400 | 4400 | 4400 | 4395 | 3572 |
| 329 | 20230913 | 133600 | 1456698410 | 4400 | 4400 | 4400 | 4400 | 419 |
| 330 | 20230913 | 133500 | 1454854810 | 4400 | 4410 | 4415 | 4400 | 9297 |
| 331 | 20230913 | 133400 | 1413880410 | 4410 | 4415 | 4415 | 4405 | 440 |
| 332 | 20230913 | 133300 | 1411940730 | 4410 | 4410 | 4420 | 4410 | 2773 |
| 333 | 20230913 | 133200 | 1399696690 | 4405 | 4380 | 4410 | 4380 | 10598 |
| 334 | 20230913 | 133100 | 1353132255 | 4380 | 4385 | 4385 | 4380 | 1296 |
| 335 | 20230913 | 133000 | 1347455560 | 4385 | 4375 | 4385 | 4375 | 2520 |
| 336 | 20230913 | 132900 | 1336425415 | 4375 | 4375 | 4375 | 4375 | 1168 |
| 337 | 20230913 | 132800 | 1331315415 | 4375 | 4365 | 4375 | 4365 | 3150 |
| 338 | 20230913 | 132700 | 1317535665 | 4370 | 4370 | 4370 | 4370 | 471 |
| 339 | 20230913 | 132600 | 1315477395 | 4365 | 4375 | 4375 | 4365 | 5196 |
| 340 | 20230913 | 132500 | 1292773365 | 4380 | 4380 | 4380 | 4380 | 150 |
| 341 | 20230913 | 132400 | 1292116365 | 4375 | 4375 | 4375 | 4375 | 80 |
| 342 | 20230913 | 132300 | 1291766365 | 4375 | 4380 | 4380 | 4375 | 202 |
| 343 | 20230913 | 132200 | 1290881615 | 4380 | 4380 | 4380 | 4380 | 0 |
| 344 | 20230913 | 132100 | 1290881615 | 4380 | 4380 | 4380 | 4380 | 38 |
| 345 | 20230913 | 132000 | 1290715175 | 4380 | 4380 | 4380 | 4380 | 0 |
| 346 | 20230913 | 131900 | 1290715175 | 4380 | 4380 | 4380 | 4380 | 200 |
| 347 | 20230913 | 131800 | 1289839175 | 4380 | 4380 | 4380 | 4380 | 0 |
| 348 | 20230913 | 131700 | 1289839175 | 4380 | 4380 | 4380 | 4380 | 1 |
| 349 | 20230913 | 131600 | 1289834795 | 4380 | 4380 | 4380 | 4380 | 3 |
| 350 | 20230913 | 131500 | 1289821655 | 4380 | 4380 | 4380 | 4380 | 15 |
| 351 | 20230913 | 131400 | 1289755955 | 4380 | 4380 | 4380 | 4380 | 9 |
| 352 | 20230913 | 131300 | 1289716535 | 4380 | 4380 | 4380 | 4380 | 0 |
| 353 | 20230913 | 131200 | 1289716535 | 4380 | 4355 | 4380 | 4355 | 2500 |
| 354 | 20230913 | 131100 | 1278787120 | 4355 | 4345 | 4355 | 4345 | 1690 |
| 355 | 20230913 | 131000 | 1271435615 | 4345 | 4345 | 4345 | 4345 | 0 |
| 356 | 20230913 | 130900 | 1271435615 | 4345 | 4345 | 4345 | 4345 | 2783 |
| 357 | 20230913 | 130800 | 1259343480 | 4350 | 4355 | 4355 | 4350 | 3130 |
| 358 | 20230913 | 130700 | 1245727685 | 4350 | 4355 | 4355 | 4350 | 438 |
| 359 | 20230913 | 130600 | 1243821770 | 4355 | 4355 | 4355 | 4355 | 0 |
| 360 | 20230913 | 130500 | 1243821770 | 4355 | 4355 | 4355 | 4355 | 102 |
| 361 | 20230913 | 130400 | 1243377560 | 4355 | 4355 | 4355 | 4355 | 0 |
| 362 | 20230913 | 130300 | 1243377560 | 4355 | 4355 | 4360 | 4355 | 141 |
| 363 | 20230913 | 130200 | 1242763480 | 4355 | 4355 | 4355 | 4355 | 206 |
| 364 | 20230913 | 130100 | 1241866350 | 4355 | 4355 | 4355 | 4355 | 0 |
| 365 | 20230913 | 130000 | 1241866350 | 4355 | 4355 | 4355 | 4355 | 1188 |
| 366 | 20230913 | 125900 | 1236692610 | 4360 | 4360 | 4360 | 4360 | 0 |
| 367 | 20230913 | 125800 | 1236692610 | 4360 | 4360 | 4360 | 4360 | 0 |
| 368 | 20230913 | 125700 | 1236692610 | 4360 | 4360 | 4360 | 4360 | 50 |
| 369 | 20230913 | 125600 | 1236474610 | 4360 | 4360 | 4360 | 4360 | 1000 |
| 370 | 20230913 | 125500 | 1232114610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 371 | 20230913 | 125400 | 1232114610 | 4355 | 4355 | 4355 | 4355 | 838 |
| 372 | 20230913 | 125300 | 1228465120 | 4365 | 4365 | 4365 | 4365 | 1 |
| 373 | 20230913 | 125200 | 1228460755 | 4350 | 4355 | 4355 | 4350 | 451 |
| 374 | 20230913 | 125100 | 1226497490 | 4350 | 4350 | 4350 | 4350 | 0 |
| 375 | 20230913 | 125000 | 1226497490 | 4350 | 4350 | 4350 | 4350 | 0 |
| 376 | 20230913 | 124900 | 1226497490 | 4350 | 4355 | 4365 | 4350 | 1122 |
| 377 | 20230913 | 124800 | 1221612275 | 4365 | 4360 | 4370 | 4360 | 5494 |
| 378 | 20230913 | 124700 | 1197637360 | 4370 | 4380 | 4380 | 4365 | 2423 |
| 379 | 20230913 | 124600 | 1187055235 | 4370 | 4370 | 4370 | 4370 | 0 |
| 380 | 20230913 | 124500 | 1187055235 | 4370 | 4370 | 4380 | 4370 | 787 |
| 381 | 20230913 | 124400 | 1183616025 | 4380 | 4380 | 4380 | 4380 | 0 |
| 382 | 20230913 | 124300 | 1183616025 | 4380 | 4380 | 4380 | 4380 | 0 |
| 383 | 20230913 | 124200 | 1183616025 | 4380 | 4380 | 4380 | 4380 | 0 |
| 384 | 20230913 | 124100 | 1183616025 | 4380 | 4380 | 4380 | 4380 | 0 |
| 385 | 20230913 | 124000 | 1183616025 | 4380 | 4380 | 4380 | 4380 | 1001 |
| 386 | 20230913 | 123900 | 1179231645 | 4380 | 4380 | 4380 | 4380 | 0 |
| 387 | 20230913 | 123800 | 1179231645 | 4380 | 4380 | 4380 | 4380 | 1 |
| 388 | 20230913 | 123700 | 1179227265 | 4370 | 4375 | 4375 | 4370 | 582 |
| 389 | 20230913 | 123600 | 1176682885 | 4375 | 4380 | 4380 | 4375 | 1840 |
| 390 | 20230913 | 123500 | 1168625685 | 4380 | 4380 | 4380 | 4380 | 0 |
| 391 | 20230913 | 123400 | 1168625685 | 4380 | 4380 | 4380 | 4380 | 0 |
| 392 | 20230913 | 123300 | 1168625685 | 4380 | 4380 | 4380 | 4380 | 60 |
| 393 | 20230913 | 123200 | 1168362885 | 4375 | 4375 | 4375 | 4375 | 210 |
| 394 | 20230913 | 123100 | 1167444135 | 4375 | 4375 | 4375 | 4375 | 1854 |
| 395 | 20230913 | 123000 | 1159332885 | 4375 | 4375 | 4375 | 4375 | 2 |
| 396 | 20230913 | 122900 | 1159324135 | 4375 | 4375 | 4375 | 4375 | 0 |
| 397 | 20230913 | 122800 | 1159324135 | 4375 | 4395 | 4395 | 4365 | 4795 |
| 398 | 20230913 | 122700 | 1138342455 | 4400 | 4370 | 4400 | 4370 | 1760 |
| 399 | 20230913 | 122600 | 1130647100 | 4360 | 4360 | 4360 | 4360 | 10 |
| 400 | 20230913 | 122500 | 1130603500 | 4360 | 4360 | 4360 | 4360 | 0 |
| 401 | 20230913 | 122400 | 1130603500 | 4360 | 4360 | 4360 | 4360 | 799 |
| 402 | 20230913 | 122300 | 1127119860 | 4355 | 4360 | 4360 | 4355 | 21 |
| 403 | 20230913 | 122200 | 1127028385 | 4365 | 4365 | 4365 | 4365 | 166 |
| 404 | 20230913 | 122100 | 1126303795 | 4370 | 4370 | 4370 | 4370 | 9 |
| 405 | 20230913 | 122000 | 1126264465 | 4370 | 4360 | 4370 | 4350 | 1184 |
| 406 | 20230913 | 121900 | 1121110370 | 4350 | 4370 | 4370 | 4350 | 2217 |
| 407 | 20230913 | 121800 | 1111443995 | 4380 | 4380 | 4380 | 4380 | 0 |
| 408 | 20230913 | 121700 | 1111443995 | 4380 | 4380 | 4380 | 4380 | 1 |
| 409 | 20230913 | 121600 | 1111439615 | 4370 | 4370 | 4370 | 4370 | 0 |
| 410 | 20230913 | 121500 | 1111439615 | 4370 | 4370 | 4370 | 4370 | 0 |
| 411 | 20230913 | 121400 | 1111439615 | 4370 | 4370 | 4370 | 4370 | 4047 |
| 412 | 20230913 | 121300 | 1093754225 | 4360 | 4360 | 4360 | 4360 | 0 |
| 413 | 20230913 | 121200 | 1093754225 | 4360 | 4360 | 4360 | 4360 | 954 |
| 414 | 20230913 | 121100 | 1089594785 | 4360 | 4360 | 4360 | 4360 | 0 |
| 415 | 20230913 | 121000 | 1089594785 | 4360 | 4360 | 4360 | 4360 | 0 |
| 416 | 20230913 | 120900 | 1089594785 | 4360 | 4360 | 4360 | 4360 | 0 |
| 417 | 20230913 | 120800 | 1089594785 | 4360 | 4360 | 4360 | 4360 | 900 |
| 418 | 20230913 | 120700 | 1085670785 | 4355 | 4355 | 4355 | 4355 | 241 |
| 419 | 20230913 | 120600 | 1084621230 | 4355 | 4355 | 4355 | 4355 | 5 |
| 420 | 20230913 | 120500 | 1084599455 | 4355 | 4355 | 4355 | 4355 | 0 |
| 421 | 20230913 | 120400 | 1084599455 | 4355 | 4355 | 4355 | 4355 | 470 |
| 422 | 20230913 | 120300 | 1082552605 | 4355 | 4350 | 4355 | 4350 | 437 |
| 423 | 20230913 | 120200 | 1080649515 | 4355 | 4355 | 4355 | 4350 | 3478 |
| 424 | 20230913 | 120100 | 1065507110 | 4360 | 4360 | 4360 | 4360 | 51 |
| 425 | 20230913 | 120000 | 1065284750 | 4360 | 4360 | 4365 | 4360 | 580 |
| 426 | 20230913 | 115900 | 1062755945 | 4365 | 4365 | 4370 | 4365 | 510 |
| 427 | 20230913 | 115800 | 1060529790 | 4370 | 4370 | 4375 | 4370 | 1880 |
| 428 | 20230913 | 115700 | 1052311690 | 4370 | 4370 | 4370 | 4370 | 6 |
| 429 | 20230913 | 115600 | 1052285470 | 4370 | 4370 | 4370 | 4370 | 24 |
| 430 | 20230913 | 115500 | 1052180590 | 4380 | 4380 | 4380 | 4380 | 0 |
| 431 | 20230913 | 115400 | 1052180590 | 4380 | 4375 | 4380 | 4375 | 500 |
| 432 | 20230913 | 115300 | 1049991290 | 4370 | 4370 | 4370 | 4370 | 10 |
| 433 | 20230913 | 115200 | 1049947590 | 4370 | 4370 | 4370 | 4370 | 2 |
| 434 | 20230913 | 115100 | 1049938850 | 4370 | 4370 | 4370 | 4370 | 1 |
| 435 | 20230913 | 115000 | 1049934480 | 4375 | 4375 | 4375 | 4375 | 0 |
| 436 | 20230913 | 114900 | 1049934480 | 4375 | 4375 | 4375 | 4375 | 100 |
| 437 | 20230913 | 114800 | 1049496980 | 4375 | 4375 | 4375 | 4375 | 0 |
| 438 | 20230913 | 114700 | 1049496980 | 4375 | 4375 | 4375 | 4375 | 7 |
| 439 | 20230913 | 114600 | 1049466355 | 4375 | 4375 | 4375 | 4375 | 363 |
| 440 | 20230913 | 114500 | 1047878230 | 4370 | 4370 | 4370 | 4370 | 0 |
| 441 | 20230913 | 114400 | 1047878230 | 4370 | 4360 | 4370 | 4355 | 1361 |
| 442 | 20230913 | 114300 | 1041934540 | 4365 | 4365 | 4365 | 4365 | 0 |
| 443 | 20230913 | 114200 | 1041934540 | 4365 | 4365 | 4365 | 4365 | 0 |
| 444 | 20230913 | 114100 | 1041934540 | 4365 | 4365 | 4365 | 4365 | 0 |
| 445 | 20230913 | 114000 | 1041934540 | 4365 | 4365 | 4365 | 4360 | 970 |
| 446 | 20230913 | 113900 | 1037705085 | 4365 | 4365 | 4365 | 4365 | 6 |
| 447 | 20230913 | 113800 | 1037678895 | 4365 | 4365 | 4365 | 4365 | 0 |
| 448 | 20230913 | 113700 | 1037678895 | 4365 | 4365 | 4365 | 4365 | 8 |
| 449 | 20230913 | 113600 | 1037643975 | 4365 | 4365 | 4365 | 4365 | 0 |
| 450 | 20230913 | 113500 | 1037643975 | 4365 | 4365 | 4365 | 4365 | 1 |
| 451 | 20230913 | 113400 | 1037639610 | 4360 | 4360 | 4360 | 4360 | 0 |
| 452 | 20230913 | 113300 | 1037639610 | 4360 | 4365 | 4365 | 4360 | 47 |
| 453 | 20230913 | 113200 | 1037434495 | 4365 | 4370 | 4370 | 4365 | 825 |
| 454 | 20230913 | 113100 | 1033833245 | 4370 | 4370 | 4370 | 4370 | 475 |
| 455 | 20230913 | 113000 | 1031757495 | 4365 | 4365 | 4365 | 4365 | 147 |
| 456 | 20230913 | 112900 | 1031115840 | 4370 | 4370 | 4370 | 4370 | 0 |
| 457 | 20230913 | 112800 | 1031115840 | 4370 | 4370 | 4370 | 4370 | 0 |
| 458 | 20230913 | 112700 | 1031115840 | 4370 | 4365 | 4370 | 4365 | 2364 |
| 459 | 20230913 | 112600 | 1020796970 | 4365 | 4365 | 4365 | 4365 | 0 |
| 460 | 20230913 | 112500 | 1020796970 | 4365 | 4365 | 4365 | 4365 | 20 |
| 461 | 20230913 | 112400 | 1020709670 | 4370 | 4360 | 4370 | 4360 | 602 |
| 462 | 20230913 | 112300 | 1018082990 | 4365 | 4365 | 4365 | 4365 | 0 |
| 463 | 20230913 | 112200 | 1018082990 | 4365 | 4365 | 4365 | 4360 | 3186 |
| 464 | 20230913 | 112100 | 1004192020 | 4360 | 4365 | 4365 | 4360 | 191 |
| 465 | 20230913 | 112000 | 1003359235 | 4360 | 4365 | 4365 | 4360 | 12 |
| 466 | 20230913 | 111900 | 1003306860 | 4360 | 4360 | 4360 | 4360 | 65 |
| 467 | 20230913 | 111800 | 1003023460 | 4360 | 4360 | 4360 | 4360 | 7 |
| 468 | 20230913 | 111700 | 1002992940 | 4365 | 4365 | 4370 | 4360 | 1306 |
| 469 | 20230913 | 111600 | 997292310 | 4375 | 4370 | 4375 | 4370 | 1429 |
| 470 | 20230913 | 111500 | 991047565 | 4380 | 4380 | 4380 | 4370 | 601 |
| 471 | 20230913 | 111400 | 988420185 | 4380 | 4380 | 4380 | 4380 | 1 |
| 472 | 20230913 | 111300 | 988415805 | 4370 | 4380 | 4380 | 4370 | 406 |
| 473 | 20230913 | 111200 | 986641525 | 4380 | 4380 | 4380 | 4380 | 0 |
| 474 | 20230913 | 111100 | 986641525 | 4380 | 4380 | 4380 | 4380 | 0 |
| 475 | 20230913 | 111000 | 986641525 | 4380 | 4380 | 4380 | 4380 | 0 |
| 476 | 20230913 | 110900 | 986641525 | 4380 | 4380 | 4380 | 4380 | 0 |
| 477 | 20230913 | 110800 | 986641525 | 4380 | 4370 | 4380 | 4370 | 710 |
| 478 | 20230913 | 110700 | 983538810 | 4370 | 4370 | 4370 | 4370 | 33 |
| 479 | 20230913 | 110600 | 983394600 | 4375 | 4375 | 4375 | 4375 | 0 |
| 480 | 20230913 | 110500 | 983394600 | 4375 | 4375 | 4375 | 4375 | 0 |
| 481 | 20230913 | 110400 | 983394600 | 4375 | 4365 | 4375 | 4360 | 701 |
| 482 | 20230913 | 110300 | 980337600 | 4365 | 4365 | 4365 | 4365 | 0 |
| 483 | 20230913 | 110200 | 980337600 | 4365 | 4365 | 4365 | 4365 | 577 |
| 484 | 20230913 | 110100 | 977818995 | 4360 | 4360 | 4360 | 4360 | 119 |
| 485 | 20230913 | 110000 | 977300155 | 4360 | 4355 | 4360 | 4355 | 33 |
| 486 | 20230913 | 105900 | 977156435 | 4350 | 4360 | 4360 | 4350 | 106 |
| 487 | 20230913 | 105800 | 976695160 | 4355 | 4355 | 4355 | 4350 | 1859 |
| 488 | 20230913 | 105700 | 968604275 | 4360 | 4355 | 4360 | 4355 | 118 |
| 489 | 20230913 | 105600 | 968090380 | 4360 | 4360 | 4360 | 4360 | 0 |
| 490 | 20230913 | 105500 | 968090380 | 4360 | 4355 | 4360 | 4355 | 144 |
| 491 | 20230913 | 105400 | 967462705 | 4365 | 4360 | 4365 | 4355 | 1366 |
| 492 | 20230913 | 105300 | 961512900 | 4365 | 4365 | 4365 | 4365 | 0 |
| 493 | 20230913 | 105200 | 961512900 | 4365 | 4360 | 4365 | 4355 | 599 |
| 494 | 20230913 | 105100 | 958901430 | 4360 | 4360 | 4360 | 4360 | 103 |
| 495 | 20230913 | 105000 | 958452350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 496 | 20230913 | 104900 | 958452350 | 4365 | 4365 | 4365 | 4365 | 1120 |
| 497 | 20230913 | 104800 | 953563550 | 4365 | 4365 | 4365 | 4360 | 2587 |
| 498 | 20230913 | 104700 | 942280880 | 4375 | 4375 | 4375 | 4375 | 0 |
| 499 | 20230913 | 104600 | 942280880 | 4375 | 4375 | 4375 | 4375 | 1 |
| 500 | 20230913 | 104500 | 942276505 | 4365 | 4375 | 4375 | 4365 | 155 |
| 501 | 20230913 | 104400 | 941599690 | 4375 | 4370 | 4375 | 4370 | 100 |
| 502 | 20230913 | 104300 | 941162615 | 4370 | 4365 | 4370 | 4365 | 110 |
| 503 | 20230913 | 104200 | 940682430 | 4360 | 4365 | 4365 | 4360 | 166 |
| 504 | 20230913 | 104100 | 939958630 | 4365 | 4360 | 4365 | 4360 | 2130 |
| 505 | 20230913 | 104000 | 930661830 | 4360 | 4360 | 4360 | 4360 | 200 |
| 506 | 20230913 | 103900 | 929789830 | 4355 | 4365 | 4365 | 4355 | 4155 |
| 507 | 20230913 | 103800 | 911681775 | 4380 | 4380 | 4380 | 4380 | 0 |
| 508 | 20230913 | 103700 | 911681775 | 4380 | 4380 | 4380 | 4380 | 50 |
| 509 | 20230913 | 103600 | 911462775 | 4360 | 4365 | 4365 | 4360 | 100 |
| 510 | 20230913 | 103500 | 911026295 | 4365 | 4365 | 4365 | 4365 | 2020 |
| 511 | 20230913 | 103400 | 902208995 | 4350 | 4350 | 4350 | 4350 | 0 |
| 512 | 20230913 | 103300 | 902208995 | 4350 | 4350 | 4360 | 4350 | 2329 |
| 513 | 20230913 | 103200 | 892061310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 514 | 20230913 | 103100 | 892061310 | 4360 | 4360 | 4360 | 4360 | 1 |
| 515 | 20230913 | 103000 | 892056950 | 4360 | 4365 | 4365 | 4355 | 5965 |
| 516 | 20230913 | 102900 | 866057590 | 4380 | 4375 | 4380 | 4375 | 3340 |
| 517 | 20230913 | 102800 | 851430110 | 4365 | 4380 | 4380 | 4345 | 22676 |
| 518 | 20230913 | 102700 | 752615165 | 4380 | 4380 | 4380 | 4375 | 1569 |
| 519 | 20230913 | 102600 | 745744030 | 4390 | 4385 | 4390 | 4380 | 327 |
| 520 | 20230913 | 102500 | 744310950 | 4400 | 4390 | 4400 | 4390 | 2176 |
| 521 | 20230913 | 102400 | 734738750 | 4395 | 4400 | 4400 | 4395 | 3274 |
| 522 | 20230913 | 102300 | 720349245 | 4400 | 4405 | 4405 | 4400 | 728 |
| 523 | 20230913 | 102200 | 717144155 | 4405 | 4405 | 4405 | 4405 | 10 |
| 524 | 20230913 | 102100 | 717100105 | 4410 | 4410 | 4410 | 4410 | 0 |
| 525 | 20230913 | 102000 | 717100105 | 4410 | 4410 | 4410 | 4410 | 78 |
| 526 | 20230913 | 101900 | 716756125 | 4410 | 4410 | 4410 | 4410 | 0 |
| 527 | 20230913 | 101800 | 716756125 | 4410 | 4410 | 4410 | 4410 | 1 |
| 528 | 20230913 | 101700 | 716751715 | 4410 | 4410 | 4410 | 4410 | 1 |
| 529 | 20230913 | 101600 | 716747305 | 4405 | 4405 | 4405 | 4405 | 86 |
| 530 | 20230913 | 101500 | 716368475 | 4410 | 4410 | 4410 | 4410 | 1 |
| 531 | 20230913 | 101400 | 716364065 | 4410 | 4410 | 4410 | 4410 | 0 |
| 532 | 20230913 | 101300 | 716364065 | 4410 | 4410 | 4410 | 4410 | 54 |
| 533 | 20230913 | 101200 | 716125925 | 4405 | 4405 | 4405 | 4405 | 0 |
| 534 | 20230913 | 101100 | 716125925 | 4405 | 4405 | 4405 | 4405 | 43 |
| 535 | 20230913 | 101000 | 715936510 | 4400 | 4400 | 4400 | 4400 | 40 |
| 536 | 20230913 | 100900 | 715760510 | 4400 | 4400 | 4400 | 4400 | 256 |
| 537 | 20230913 | 100800 | 714634110 | 4400 | 4405 | 4405 | 4400 | 900 |
| 538 | 20230913 | 100700 | 710673000 | 4405 | 4405 | 4405 | 4405 | 1000 |
| 539 | 20230913 | 100600 | 706268000 | 4410 | 4410 | 4410 | 4410 | 934 |
| 540 | 20230913 | 100500 | 702149060 | 4410 | 4410 | 4410 | 4410 | 50 |
| 541 | 20230913 | 100400 | 701928560 | 4410 | 4415 | 4415 | 4410 | 634 |
| 542 | 20230913 | 100300 | 699131950 | 4410 | 4415 | 4415 | 4410 | 5000 |
| 543 | 20230913 | 100200 | 677080485 | 4415 | 4415 | 4415 | 4415 | 201 |
| 544 | 20230913 | 100100 | 676193070 | 4415 | 4415 | 4415 | 4415 | 590 |
| 545 | 20230913 | 100000 | 673588220 | 4415 | 4415 | 4415 | 4415 | 0 |
| 546 | 20230913 | 095900 | 673588220 | 4415 | 4415 | 4415 | 4415 | 116 |
| 547 | 20230913 | 095800 | 673076080 | 4415 | 4420 | 4420 | 4415 | 2457 |
| 548 | 20230913 | 095700 | 662226640 | 4420 | 4415 | 4420 | 4415 | 606 |
| 549 | 20230913 | 095600 | 659550955 | 4415 | 4420 | 4420 | 4415 | 5990 |
| 550 | 20230913 | 095500 | 633100920 | 4430 | 4430 | 4430 | 4430 | 150 |
| 551 | 20230913 | 095400 | 632436420 | 4435 | 4435 | 4435 | 4435 | 0 |
| 552 | 20230913 | 095300 | 632436420 | 4435 | 4425 | 4435 | 4425 | 478 |
| 553 | 20230913 | 095200 | 630316635 | 4425 | 4420 | 4430 | 4420 | 583 |
| 554 | 20230913 | 095100 | 627736595 | 4420 | 4420 | 4420 | 4420 | 1089 |
| 555 | 20230913 | 095000 | 622923215 | 4410 | 4410 | 4410 | 4410 | 237 |
| 556 | 20230913 | 094900 | 621878045 | 4410 | 4410 | 4410 | 4410 | 163 |
| 557 | 20230913 | 094800 | 621159215 | 4410 | 4410 | 4410 | 4410 | 166 |
| 558 | 20230913 | 094700 | 620427155 | 4415 | 4415 | 4415 | 4415 | 438 |
| 559 | 20230913 | 094600 | 618493385 | 4415 | 4415 | 4415 | 4415 | 323 |
| 560 | 20230913 | 094500 | 617067340 | 4425 | 4425 | 4425 | 4415 | 2968 |
| 561 | 20230913 | 094400 | 603948130 | 4425 | 4425 | 4425 | 4425 | 90 |
| 562 | 20230913 | 094300 | 603549880 | 4430 | 4430 | 4430 | 4425 | 299 |
| 563 | 20230913 | 094200 | 602226725 | 4430 | 4430 | 4430 | 4430 | 100 |
| 564 | 20230913 | 094100 | 601783725 | 4430 | 4430 | 4430 | 4430 | 1001 |
| 565 | 20230913 | 094000 | 597349295 | 4425 | 4440 | 4440 | 4420 | 2319 |
| 566 | 20230913 | 093900 | 587084285 | 4440 | 4440 | 4445 | 4435 | 1088 |
| 567 | 20230913 | 093800 | 582256255 | 4440 | 4425 | 4445 | 4425 | 2497 |
| 568 | 20230913 | 093700 | 571175725 | 4420 | 4415 | 4420 | 4415 | 233 |
| 569 | 20230913 | 093600 | 570145970 | 4415 | 4405 | 4415 | 4405 | 2189 |
| 570 | 20230913 | 093500 | 560498825 | 4405 | 4385 | 4405 | 4385 | 2081 |
| 571 | 20230913 | 093400 | 551352920 | 4385 | 4375 | 4395 | 4365 | 10630 |
| 572 | 20230913 | 093300 | 504764730 | 4385 | 4385 | 4385 | 4370 | 2416 |
| 573 | 20230913 | 093200 | 494201385 | 4380 | 4400 | 4400 | 4380 | 2126 |
| 574 | 20230913 | 093100 | 484886070 | 4400 | 4400 | 4400 | 4400 | 51 |
| 575 | 20230913 | 093000 | 484661670 | 4400 | 4400 | 4400 | 4400 | 7098 |
| 576 | 20230913 | 092900 | 453430470 | 4405 | 4400 | 4405 | 4400 | 6581 |
| 577 | 20230913 | 092800 | 424467565 | 4400 | 4410 | 4420 | 4400 | 1438 |
| 578 | 20230913 | 092700 | 418133315 | 4410 | 4405 | 4410 | 4405 | 189 |
| 579 | 20230913 | 092600 | 417300570 | 4410 | 4410 | 4410 | 4410 | 1343 |
| 580 | 20230913 | 092500 | 411377940 | 4410 | 4420 | 4420 | 4410 | 86 |
| 581 | 20230913 | 092400 | 410998650 | 4420 | 4420 | 4420 | 4410 | 2432 |
| 582 | 20230913 | 092300 | 400259590 | 4420 | 4400 | 4425 | 4400 | 3921 |
| 583 | 20230913 | 092200 | 382944405 | 4400 | 4390 | 4400 | 4390 | 750 |
| 584 | 20230913 | 092100 | 379644565 | 4390 | 4380 | 4400 | 4380 | 965 |
| 585 | 20230913 | 092000 | 375413710 | 4370 | 4355 | 4370 | 4355 | 1469 |
| 586 | 20230913 | 091900 | 369014325 | 4355 | 4355 | 4355 | 4355 | 707 |
| 587 | 20230913 | 091800 | 365935340 | 4355 | 4345 | 4355 | 4345 | 774 |
| 588 | 20230913 | 091700 | 362565970 | 4350 | 4350 | 4350 | 4350 | 0 |
| 589 | 20230913 | 091600 | 362565970 | 4350 | 4345 | 4350 | 4340 | 348 |
| 590 | 20230913 | 091500 | 361052885 | 4345 | 4355 | 4360 | 4345 | 515 |
| 591 | 20230913 | 091400 | 358815185 | 4360 | 4355 | 4360 | 4355 | 374 |
| 592 | 20230913 | 091300 | 357185095 | 4355 | 4360 | 4360 | 4340 | 2846 |
| 593 | 20230913 | 091200 | 344792870 | 4360 | 4360 | 4360 | 4340 | 1061 |
| 594 | 20230913 | 091100 | 340167310 | 4365 | 4335 | 4365 | 4335 | 126 |
| 595 | 20230913 | 091000 | 339621070 | 4365 | 4330 | 4365 | 4330 | 3364 |
| 596 | 20230913 | 090900 | 325054910 | 4310 | 4330 | 4330 | 4310 | 104 |
| 597 | 20230913 | 090800 | 324604610 | 4330 | 4305 | 4330 | 4295 | 6215 |
| 598 | 20230913 | 090700 | 297808320 | 4305 | 4295 | 4305 | 4280 | 1313 |
| 599 | 20230913 | 090600 | 292164120 | 4295 | 4270 | 4300 | 4250 | 11922 |
| 600 | 20230913 | 090500 | 241281055 | 4300 | 4290 | 4300 | 4270 | 13258 |
| 601 | 20230913 | 090400 | 184477755 | 4290 | 4330 | 4330 | 4280 | 23993 |
| 602 | 20230913 | 090300 | 81265585 | 4330 | 4325 | 4330 | 4315 | 1988 |
| 603 | 20230913 | 090200 | 72670840 | 4335 | 4345 | 4345 | 4325 | 5650 |
| 604 | 20230913 | 090100 | 48171170 | 4340 | 4355 | 4380 | 4325 | 4134 |
| 605 | 20230913 | 090000 | 30233715 | 4360 | 4355 | 4410 | 4325 | 6950 |