32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 4623 |
| 3 | 20230918 | 190900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 4 | 20230918 | 190800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 5 | 20230918 | 190700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 6 | 20230918 | 190600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 7 | 20230918 | 190500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 8 | 20230918 | 190400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 9 | 20230918 | 190300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 10 | 20230918 | 190200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 11 | 20230918 | 190100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 12 | 20230918 | 190000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 13 | 20230918 | 185900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 14 | 20230918 | 185800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 15 | 20230918 | 185700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 16 | 20230918 | 185600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 17 | 20230918 | 185500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 18 | 20230918 | 185400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 19 | 20230918 | 185300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 20 | 20230918 | 185200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 21 | 20230918 | 185100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 22 | 20230918 | 185000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 23 | 20230918 | 184900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 24 | 20230918 | 184800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 25 | 20230918 | 184700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 26 | 20230918 | 184600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 27 | 20230918 | 184500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 28 | 20230918 | 184400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 29 | 20230918 | 184300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 30 | 20230918 | 184200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 31 | 20230918 | 184100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 32 | 20230918 | 184000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 4623 |
| 33 | 20230918 | 183900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 34 | 20230918 | 183800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 35 | 20230918 | 183700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 36 | 20230918 | 183600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 37 | 20230918 | 183500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 38 | 20230918 | 183400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 39 | 20230918 | 183300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 40 | 20230918 | 183200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 41 | 20230918 | 183100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 42 | 20230918 | 183000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 43 | 20230918 | 182900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 44 | 20230918 | 182800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 45 | 20230918 | 182700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 46 | 20230918 | 182600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 47 | 20230918 | 182500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 48 | 20230918 | 182400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 49 | 20230918 | 182300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 50 | 20230918 | 182200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 51 | 20230918 | 182100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 52 | 20230918 | 182000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 53 | 20230918 | 181900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 54 | 20230918 | 181800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 55 | 20230918 | 181700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 56 | 20230918 | 181600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 57 | 20230918 | 181500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 58 | 20230918 | 181400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 59 | 20230918 | 181300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 60 | 20230918 | 181200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 61 | 20230918 | 181100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 62 | 20230918 | 181000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 4623 |
| 63 | 20230918 | 180900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 64 | 20230918 | 180800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 65 | 20230918 | 180700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 66 | 20230918 | 180600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 67 | 20230918 | 180500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 68 | 20230918 | 180400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 69 | 20230918 | 180300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 70 | 20230918 | 180200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 71 | 20230918 | 180100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 72 | 20230918 | 180000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 73 | 20230918 | 175900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 74 | 20230918 | 175800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 75 | 20230918 | 175700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 76 | 20230918 | 175600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 77 | 20230918 | 175500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 78 | 20230918 | 175400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 79 | 20230918 | 175300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 80 | 20230918 | 175200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 81 | 20230918 | 175100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 82 | 20230918 | 175000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 83 | 20230918 | 174900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 84 | 20230918 | 174800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 85 | 20230918 | 174700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 86 | 20230918 | 174600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 87 | 20230918 | 174500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 88 | 20230918 | 174400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 89 | 20230918 | 174300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 90 | 20230918 | 174200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 91 | 20230918 | 174100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 92 | 20230918 | 174000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 4623 |
| 93 | 20230918 | 173900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 94 | 20230918 | 173800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 95 | 20230918 | 173700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 96 | 20230918 | 173600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 97 | 20230918 | 173500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 98 | 20230918 | 173400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 99 | 20230918 | 173300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 100 | 20230918 | 173200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 101 | 20230918 | 173100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 102 | 20230918 | 173000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 103 | 20230918 | 172900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 104 | 20230918 | 172800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 105 | 20230918 | 172700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 106 | 20230918 | 172600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 107 | 20230918 | 172500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 108 | 20230918 | 172400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 109 | 20230918 | 172300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 110 | 20230918 | 172200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 111 | 20230918 | 172100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 112 | 20230918 | 172000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 113 | 20230918 | 171900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 114 | 20230918 | 171800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 115 | 20230918 | 171700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 116 | 20230918 | 171600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 117 | 20230918 | 171500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 118 | 20230918 | 171400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 119 | 20230918 | 171300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 120 | 20230918 | 171200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 121 | 20230918 | 171100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 122 | 20230918 | 171000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 4623 |
| 123 | 20230918 | 170900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 124 | 20230918 | 170800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 125 | 20230918 | 170700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 126 | 20230918 | 170600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 127 | 20230918 | 170500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 128 | 20230918 | 170400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 129 | 20230918 | 170300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 130 | 20230918 | 170200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 131 | 20230918 | 170100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 132 | 20230918 | 170000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 133 | 20230918 | 165900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 134 | 20230918 | 165800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 135 | 20230918 | 165700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 136 | 20230918 | 165600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 137 | 20230918 | 165500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 138 | 20230918 | 165400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 139 | 20230918 | 165300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 140 | 20230918 | 165200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 141 | 20230918 | 165100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 142 | 20230918 | 165000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 143 | 20230918 | 164900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 144 | 20230918 | 164800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 145 | 20230918 | 164700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 146 | 20230918 | 164600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 147 | 20230918 | 164500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 148 | 20230918 | 164400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 149 | 20230918 | 164300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 150 | 20230918 | 164200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 151 | 20230918 | 164100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 152 | 20230918 | 164000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 4623 |
| 153 | 20230918 | 163900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 154 | 20230918 | 163800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 155 | 20230918 | 163700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 156 | 20230918 | 163600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 157 | 20230918 | 163500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 158 | 20230918 | 163400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 159 | 20230918 | 163300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 160 | 20230918 | 163200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 161 | 20230918 | 163100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 162 | 20230918 | 163000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 163 | 20230918 | 162900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 164 | 20230918 | 162800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 165 | 20230918 | 162700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 166 | 20230918 | 162600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 167 | 20230918 | 162500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 168 | 20230918 | 162400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 169 | 20230918 | 162300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 170 | 20230918 | 162200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 171 | 20230918 | 162100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 172 | 20230918 | 162000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 173 | 20230918 | 161900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 174 | 20230918 | 161800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 175 | 20230918 | 161700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 176 | 20230918 | 161600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 177 | 20230918 | 161500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 178 | 20230918 | 161400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 179 | 20230918 | 161300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 180 | 20230918 | 161200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 181 | 20230918 | 161100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 182 | 20230918 | 161000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 4623 |
| 183 | 20230918 | 160900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 184 | 20230918 | 160800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 185 | 20230918 | 160700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 186 | 20230918 | 160600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 187 | 20230918 | 160500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 188 | 20230918 | 160400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 189 | 20230918 | 160300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 190 | 20230918 | 160200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 191 | 20230918 | 160100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 192 | 20230918 | 160000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 193 | 20230918 | 155900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 194 | 20230918 | 155800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 195 | 20230918 | 155700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 196 | 20230918 | 155600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 197 | 20230918 | 155500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 198 | 20230918 | 155400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 199 | 20230918 | 155300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 200 | 20230918 | 155200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 201 | 20230918 | 155100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 202 | 20230918 | 155000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 203 | 20230918 | 154900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 204 | 20230918 | 154800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 205 | 20230918 | 154700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 206 | 20230918 | 154600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 207 | 20230918 | 154500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 208 | 20230918 | 154400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 209 | 20230918 | 154300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 210 | 20230918 | 154200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 211 | 20230918 | 154100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 212 | 20230918 | 154000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 4623 |
| 213 | 20230918 | 153900 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 214 | 20230918 | 153800 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 215 | 20230918 | 153700 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 216 | 20230918 | 153600 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 217 | 20230918 | 153500 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 218 | 20230918 | 153400 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 219 | 20230918 | 153300 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 220 | 20230918 | 153200 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 221 | 20230918 | 153100 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 0 |
| 222 | 20230918 | 153000 | 2382234690 | 14750 | 14750 | 14750 | 14750 | 4623 |
| 223 | 20230918 | 152900 | 2314045440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 224 | 20230918 | 152800 | 2314045440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 225 | 20230918 | 152700 | 2314045440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 226 | 20230918 | 152600 | 2314045440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 227 | 20230918 | 152500 | 2314045440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 228 | 20230918 | 152400 | 2314045440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 229 | 20230918 | 152300 | 2314045440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 230 | 20230918 | 152200 | 2314045440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 231 | 20230918 | 152100 | 2314045440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 232 | 20230918 | 152000 | 2314045440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 233 | 20230918 | 151900 | 2314045440 | 14800 | 14560 | 14850 | 14540 | 3401 |
| 234 | 20230918 | 151800 | 2263990030 | 14550 | 14530 | 14550 | 14530 | 177 |
| 235 | 20230918 | 151700 | 2261417870 | 14540 | 14530 | 14540 | 14530 | 344 |
| 236 | 20230918 | 151600 | 2256419020 | 14530 | 14530 | 14540 | 14530 | 624 |
| 237 | 20230918 | 151500 | 2247351620 | 14530 | 14540 | 14540 | 14530 | 362 |
| 238 | 20230918 | 151400 | 2242090530 | 14530 | 14550 | 14550 | 14530 | 163 |
| 239 | 20230918 | 151300 | 2239722120 | 14580 | 14530 | 14580 | 14530 | 280 |
| 240 | 20230918 | 151200 | 2235653120 | 14580 | 14520 | 14580 | 14520 | 987 |
| 241 | 20230918 | 151100 | 2221316110 | 14530 | 14540 | 14540 | 14520 | 237 |
| 242 | 20230918 | 151000 | 2217872990 | 14540 | 14530 | 14540 | 14520 | 409 |
| 243 | 20230918 | 150900 | 2211930670 | 14530 | 14520 | 14530 | 14520 | 135 |
| 244 | 20230918 | 150800 | 2209969490 | 14520 | 14530 | 14530 | 14520 | 693 |
| 245 | 20230918 | 150700 | 2199905390 | 14530 | 14530 | 14530 | 14520 | 754 |
| 246 | 20230918 | 150600 | 2188951890 | 14530 | 14530 | 14530 | 14530 | 329 |
| 247 | 20230918 | 150500 | 2184171520 | 14530 | 14530 | 14540 | 14530 | 337 |
| 248 | 20230918 | 150400 | 2179274360 | 14530 | 14550 | 14550 | 14530 | 543 |
| 249 | 20230918 | 150300 | 2171380510 | 14560 | 14550 | 14560 | 14540 | 114 |
| 250 | 20230918 | 150200 | 2169721670 | 14550 | 14540 | 14550 | 14540 | 418 |
| 251 | 20230918 | 150100 | 2163643720 | 14540 | 14550 | 14550 | 14540 | 228 |
| 252 | 20230918 | 150000 | 2160326740 | 14550 | 14550 | 14550 | 14540 | 410 |
| 253 | 20230918 | 145900 | 2154361860 | 14560 | 14540 | 14590 | 14540 | 406 |
| 254 | 20230918 | 145800 | 2148447210 | 14540 | 14550 | 14550 | 14540 | 230 |
| 255 | 20230918 | 145700 | 2145101300 | 14550 | 14540 | 14560 | 14540 | 172 |
| 256 | 20230918 | 145600 | 2142598950 | 14540 | 14530 | 14580 | 14530 | 532 |
| 257 | 20230918 | 145500 | 2134864640 | 14530 | 14530 | 14540 | 14530 | 119 |
| 258 | 20230918 | 145400 | 2133135380 | 14530 | 14530 | 14540 | 14520 | 496 |
| 259 | 20230918 | 145300 | 2125928510 | 14530 | 14530 | 14540 | 14520 | 766 |
| 260 | 20230918 | 145200 | 2114799130 | 14530 | 14540 | 14540 | 14530 | 240 |
| 261 | 20230918 | 145100 | 2111311030 | 14540 | 14550 | 14550 | 14540 | 1060 |
| 262 | 20230918 | 145000 | 2095890090 | 14550 | 14550 | 14550 | 14550 | 386 |
| 263 | 20230918 | 144900 | 2090273790 | 14550 | 14560 | 14560 | 14550 | 219 |
| 264 | 20230918 | 144800 | 2087087310 | 14560 | 14560 | 14570 | 14550 | 945 |
| 265 | 20230918 | 144700 | 2073328570 | 14560 | 14570 | 14570 | 14560 | 203 |
| 266 | 20230918 | 144600 | 2070372860 | 14570 | 14560 | 14570 | 14560 | 710 |
| 267 | 20230918 | 144500 | 2060034600 | 14570 | 14560 | 14570 | 14560 | 318 |
| 268 | 20230918 | 144400 | 2055404180 | 14560 | 14570 | 14570 | 14560 | 645 |
| 269 | 20230918 | 144300 | 2046008300 | 14570 | 14580 | 14580 | 14570 | 336 |
| 270 | 20230918 | 144200 | 2041111400 | 14580 | 14570 | 14580 | 14570 | 474 |
| 271 | 20230918 | 144100 | 2034202550 | 14570 | 14570 | 14580 | 14570 | 358 |
| 272 | 20230918 | 144000 | 2028986040 | 14570 | 14570 | 14580 | 14570 | 264 |
| 273 | 20230918 | 143900 | 2025139410 | 14570 | 14590 | 14590 | 14570 | 238 |
| 274 | 20230918 | 143800 | 2021670110 | 14590 | 14570 | 14590 | 14570 | 494 |
| 275 | 20230918 | 143700 | 2014469730 | 14580 | 14580 | 14590 | 14570 | 453 |
| 276 | 20230918 | 143600 | 2007864480 | 14580 | 14570 | 14580 | 14570 | 265 |
| 277 | 20230918 | 143500 | 2004003410 | 14580 | 14570 | 14580 | 14570 | 350 |
| 278 | 20230918 | 143400 | 1998903250 | 14580 | 14570 | 14580 | 14570 | 910 |
| 279 | 20230918 | 143300 | 1985641100 | 14580 | 14570 | 14580 | 14570 | 119 |
| 280 | 20230918 | 143200 | 1983907050 | 14570 | 14570 | 14570 | 14570 | 540 |
| 281 | 20230918 | 143100 | 1976039250 | 14570 | 14570 | 14570 | 14570 | 667 |
| 282 | 20230918 | 143000 | 1966321060 | 14570 | 14570 | 14570 | 14570 | 284 |
| 283 | 20230918 | 142900 | 1962183180 | 14580 | 14580 | 14580 | 14580 | 786 |
| 284 | 20230918 | 142800 | 1950723300 | 14590 | 14580 | 14590 | 14580 | 566 |
| 285 | 20230918 | 142700 | 1942469180 | 14580 | 14580 | 14580 | 14570 | 167 |
| 286 | 20230918 | 142600 | 1940034670 | 14570 | 14570 | 14580 | 14570 | 264 |
| 287 | 20230918 | 142500 | 1936188170 | 14580 | 14570 | 14580 | 14570 | 812 |
| 288 | 20230918 | 142400 | 1924351830 | 14570 | 14570 | 14580 | 14570 | 497 |
| 289 | 20230918 | 142300 | 1917110010 | 14580 | 14580 | 14580 | 14570 | 162 |
| 290 | 20230918 | 142200 | 1914749180 | 14580 | 14590 | 14590 | 14570 | 419 |
| 291 | 20230918 | 142100 | 1908641420 | 14590 | 14590 | 14590 | 14590 | 180 |
| 292 | 20230918 | 142000 | 1906015220 | 14590 | 14570 | 14590 | 14570 | 448 |
| 293 | 20230918 | 141900 | 1899486000 | 14580 | 14580 | 14580 | 14570 | 777 |
| 294 | 20230918 | 141800 | 1888160050 | 14580 | 14570 | 14580 | 14570 | 445 |
| 295 | 20230918 | 141700 | 1881674360 | 14580 | 14580 | 14580 | 14570 | 180 |
| 296 | 20230918 | 141600 | 1879050900 | 14570 | 14570 | 14570 | 14570 | 562 |
| 297 | 20230918 | 141500 | 1870862560 | 14580 | 14580 | 14580 | 14570 | 850 |
| 298 | 20230918 | 141400 | 1858477480 | 14580 | 14570 | 14580 | 14570 | 257 |
| 299 | 20230918 | 141300 | 1854732590 | 14580 | 14590 | 14590 | 14580 | 583 |
| 300 | 20230918 | 141200 | 1846232430 | 14580 | 14580 | 14590 | 14580 | 470 |
| 301 | 20230918 | 141100 | 1839379810 | 14590 | 14580 | 14590 | 14580 | 88 |
| 302 | 20230918 | 141000 | 1838096610 | 14580 | 14580 | 14590 | 14580 | 953 |
| 303 | 20230918 | 140900 | 1824201850 | 14590 | 14590 | 14590 | 14580 | 950 |
| 304 | 20230918 | 140800 | 1810343800 | 14590 | 14590 | 14600 | 14590 | 390 |
| 305 | 20230918 | 140700 | 1804653690 | 14590 | 14590 | 14600 | 14590 | 99 |
| 306 | 20230918 | 140600 | 1803209270 | 14590 | 14590 | 14600 | 14590 | 410 |
| 307 | 20230918 | 140500 | 1797227240 | 14590 | 14600 | 14600 | 14590 | 154 |
| 308 | 20230918 | 140400 | 1794980350 | 14600 | 14590 | 14600 | 14590 | 528 |
| 309 | 20230918 | 140300 | 1787276700 | 14590 | 14590 | 14590 | 14580 | 342 |
| 310 | 20230918 | 140200 | 1782289320 | 14590 | 14610 | 14610 | 14580 | 844 |
| 311 | 20230918 | 140100 | 1769976280 | 14610 | 14590 | 14620 | 14580 | 795 |
| 312 | 20230918 | 140000 | 1758377220 | 14590 | 14580 | 14590 | 14580 | 448 |
| 313 | 20230918 | 135900 | 1751844730 | 14590 | 14600 | 14600 | 14590 | 540 |
| 314 | 20230918 | 135800 | 1743966000 | 14590 | 14590 | 14600 | 14580 | 619 |
| 315 | 20230918 | 135700 | 1734934880 | 14590 | 14590 | 14590 | 14590 | 98 |
| 316 | 20230918 | 135600 | 1733505060 | 14600 | 14600 | 14600 | 14590 | 816 |
| 317 | 20230918 | 135500 | 1721593580 | 14600 | 14600 | 14610 | 14600 | 152 |
| 318 | 20230918 | 135400 | 1719374370 | 14600 | 14600 | 14600 | 14600 | 268 |
| 319 | 20230918 | 135300 | 1715461570 | 14600 | 14600 | 14610 | 14600 | 464 |
| 320 | 20230918 | 135200 | 1708686520 | 14600 | 14600 | 14610 | 14600 | 262 |
| 321 | 20230918 | 135100 | 1704861250 | 14610 | 14590 | 14610 | 14590 | 692 |
| 322 | 20230918 | 135000 | 1694763500 | 14590 | 14580 | 14600 | 14580 | 762 |
| 323 | 20230918 | 134900 | 1683651740 | 14580 | 14590 | 14600 | 14580 | 1637 |
| 324 | 20230918 | 134800 | 1659780830 | 14590 | 14590 | 14590 | 14590 | 307 |
| 325 | 20230918 | 134700 | 1655301700 | 14590 | 14600 | 14610 | 14590 | 940 |
| 326 | 20230918 | 134600 | 1641578660 | 14600 | 14610 | 14610 | 14600 | 2213 |
| 327 | 20230918 | 134500 | 1609257710 | 14610 | 14610 | 14610 | 14610 | 224 |
| 328 | 20230918 | 134400 | 1605985070 | 14610 | 14610 | 14620 | 14610 | 419 |
| 329 | 20230918 | 134300 | 1599863470 | 14620 | 14610 | 14620 | 14610 | 258 |
| 330 | 20230918 | 134200 | 1596093890 | 14610 | 14610 | 14610 | 14610 | 340 |
| 331 | 20230918 | 134100 | 1591126490 | 14620 | 14610 | 14620 | 14610 | 99 |
| 332 | 20230918 | 134000 | 1589680070 | 14610 | 14610 | 14620 | 14610 | 412 |
| 333 | 20230918 | 133900 | 1583660460 | 14620 | 14610 | 14620 | 14610 | 258 |
| 334 | 20230918 | 133800 | 1579890820 | 14610 | 14610 | 14620 | 14610 | 205 |
| 335 | 20230918 | 133700 | 1576895680 | 14610 | 14610 | 14620 | 14610 | 285 |
| 336 | 20230918 | 133600 | 1572731820 | 14610 | 14610 | 14620 | 14610 | 172 |
| 337 | 20230918 | 133500 | 1570218880 | 14610 | 14620 | 14620 | 14610 | 323 |
| 338 | 20230918 | 133400 | 1565497920 | 14620 | 14620 | 14620 | 14610 | 420 |
| 339 | 20230918 | 133300 | 1559359630 | 14620 | 14620 | 14620 | 14620 | 158 |
| 340 | 20230918 | 133200 | 1557049670 | 14620 | 14610 | 14620 | 14610 | 246 |
| 341 | 20230918 | 133100 | 1553454250 | 14620 | 14620 | 14620 | 14610 | 273 |
| 342 | 20230918 | 133000 | 1549463580 | 14620 | 14610 | 14620 | 14610 | 241 |
| 343 | 20230918 | 132900 | 1545941260 | 14620 | 14610 | 14620 | 14610 | 1190 |
| 344 | 20230918 | 132800 | 1528547520 | 14610 | 14600 | 14620 | 14600 | 602 |
| 345 | 20230918 | 132700 | 1519754680 | 14610 | 14610 | 14620 | 14610 | 161 |
| 346 | 20230918 | 132600 | 1517402460 | 14610 | 14610 | 14610 | 14610 | 672 |
| 347 | 20230918 | 132500 | 1507584540 | 14610 | 14610 | 14610 | 14610 | 134 |
| 348 | 20230918 | 132400 | 1505626800 | 14610 | 14610 | 14620 | 14610 | 541 |
| 349 | 20230918 | 132300 | 1497722780 | 14620 | 14620 | 14620 | 14610 | 143 |
| 350 | 20230918 | 132200 | 1495632630 | 14630 | 14630 | 14630 | 14620 | 183 |
| 351 | 20230918 | 132100 | 1492956670 | 14640 | 14630 | 14640 | 14630 | 209 |
| 352 | 20230918 | 132000 | 1489897500 | 14640 | 14610 | 14640 | 14610 | 497 |
| 353 | 20230918 | 131900 | 1482630980 | 14610 | 14610 | 14620 | 14610 | 162 |
| 354 | 20230918 | 131800 | 1480263980 | 14610 | 14610 | 14620 | 14610 | 739 |
| 355 | 20230918 | 131700 | 1469465140 | 14610 | 14620 | 14620 | 14610 | 160 |
| 356 | 20230918 | 131600 | 1467126540 | 14620 | 14620 | 14620 | 14610 | 427 |
| 357 | 20230918 | 131500 | 1460883820 | 14620 | 14620 | 14620 | 14620 | 448 |
| 358 | 20230918 | 131400 | 1454334060 | 14620 | 14620 | 14630 | 14620 | 488 |
| 359 | 20230918 | 131300 | 1447199020 | 14630 | 14630 | 14630 | 14620 | 129 |
| 360 | 20230918 | 131200 | 1445312350 | 14630 | 14620 | 14630 | 14620 | 464 |
| 361 | 20230918 | 131100 | 1438528190 | 14630 | 14620 | 14630 | 14620 | 135 |
| 362 | 20230918 | 131000 | 1436554340 | 14630 | 14630 | 14640 | 14630 | 232 |
| 363 | 20230918 | 130900 | 1433160170 | 14630 | 14630 | 14630 | 14630 | 97 |
| 364 | 20230918 | 130800 | 1431741060 | 14630 | 14620 | 14650 | 14610 | 1092 |
| 365 | 20230918 | 130700 | 1415766870 | 14620 | 14620 | 14620 | 14610 | 229 |
| 366 | 20230918 | 130600 | 1412420860 | 14620 | 14610 | 14620 | 14610 | 417 |
| 367 | 20230918 | 130500 | 1406327390 | 14620 | 14620 | 14620 | 14620 | 491 |
| 368 | 20230918 | 130400 | 1399148970 | 14620 | 14620 | 14620 | 14620 | 244 |
| 369 | 20230918 | 130300 | 1395581690 | 14620 | 14610 | 14620 | 14610 | 251 |
| 370 | 20230918 | 130200 | 1391912440 | 14610 | 14630 | 14630 | 14610 | 498 |
| 371 | 20230918 | 130100 | 1384632140 | 14650 | 14610 | 14650 | 14610 | 218 |
| 372 | 20230918 | 130000 | 1381441280 | 14620 | 14610 | 14620 | 14610 | 261 |
| 373 | 20230918 | 125900 | 1377627190 | 14610 | 14620 | 14620 | 14610 | 342 |
| 374 | 20230918 | 125800 | 1372630230 | 14620 | 14610 | 14620 | 14610 | 400 |
| 375 | 20230918 | 125700 | 1366785990 | 14620 | 14620 | 14620 | 14610 | 770 |
| 376 | 20230918 | 125600 | 1355534530 | 14620 | 14620 | 14620 | 14610 | 436 |
| 377 | 20230918 | 125500 | 1349163430 | 14620 | 14620 | 14620 | 14610 | 406 |
| 378 | 20230918 | 125400 | 1343229180 | 14620 | 14610 | 14620 | 14610 | 318 |
| 379 | 20230918 | 125300 | 1338582410 | 14620 | 14610 | 14620 | 14610 | 499 |
| 380 | 20230918 | 125200 | 1331289130 | 14610 | 14610 | 14620 | 14610 | 482 |
| 381 | 20230918 | 125100 | 1324247100 | 14620 | 14620 | 14630 | 14620 | 383 |
| 382 | 20230918 | 125000 | 1318647390 | 14630 | 14620 | 14630 | 14620 | 283 |
| 383 | 20230918 | 124900 | 1314509910 | 14620 | 14630 | 14630 | 14620 | 613 |
| 384 | 20230918 | 124800 | 1305547540 | 14630 | 14630 | 14640 | 14620 | 1606 |
| 385 | 20230918 | 124700 | 1282053010 | 14640 | 14630 | 14640 | 14630 | 1167 |
| 386 | 20230918 | 124600 | 1264979220 | 14630 | 14640 | 14640 | 14630 | 411 |
| 387 | 20230918 | 124500 | 1258962770 | 14640 | 14650 | 14650 | 14640 | 192 |
| 388 | 20230918 | 124400 | 1256151630 | 14650 | 14640 | 14660 | 14640 | 174 |
| 389 | 20230918 | 124300 | 1253603970 | 14640 | 14650 | 14650 | 14640 | 1307 |
| 390 | 20230918 | 124200 | 1234466580 | 14650 | 14650 | 14650 | 14650 | 906 |
| 391 | 20230918 | 124100 | 1221193680 | 14660 | 14670 | 14670 | 14650 | 309 |
| 392 | 20230918 | 124000 | 1216664880 | 14660 | 14660 | 14660 | 14660 | 590 |
| 393 | 20230918 | 123900 | 1208015480 | 14660 | 14670 | 14670 | 14660 | 158 |
| 394 | 20230918 | 123800 | 1205699180 | 14670 | 14660 | 14670 | 14660 | 306 |
| 395 | 20230918 | 123700 | 1201212940 | 14670 | 14670 | 14670 | 14660 | 106 |
| 396 | 20230918 | 123600 | 1199658860 | 14670 | 14660 | 14670 | 14660 | 476 |
| 397 | 20230918 | 123500 | 1192680120 | 14670 | 14670 | 14670 | 14660 | 60 |
| 398 | 20230918 | 123400 | 1191800270 | 14730 | 14660 | 14730 | 14660 | 244 |
| 399 | 20230918 | 123300 | 1188223160 | 14740 | 14670 | 14740 | 14650 | 704 |
| 400 | 20230918 | 123200 | 1177884510 | 14670 | 14670 | 14670 | 14660 | 216 |
| 401 | 20230918 | 123100 | 1174717530 | 14670 | 14670 | 14670 | 14660 | 98 |
| 402 | 20230918 | 123000 | 1173280220 | 14660 | 14650 | 14710 | 14650 | 791 |
| 403 | 20230918 | 122900 | 1161676460 | 14650 | 14660 | 14660 | 14650 | 292 |
| 404 | 20230918 | 122800 | 1157397230 | 14660 | 14650 | 14710 | 14650 | 275 |
| 405 | 20230918 | 122700 | 1153364540 | 14660 | 14660 | 14660 | 14650 | 808 |
| 406 | 20230918 | 122600 | 1141519850 | 14660 | 14660 | 14660 | 14660 | 273 |
| 407 | 20230918 | 122500 | 1137517670 | 14660 | 14670 | 14670 | 14660 | 188 |
| 408 | 20230918 | 122400 | 1134761010 | 14700 | 14670 | 14700 | 14660 | 503 |
| 409 | 20230918 | 122300 | 1127382150 | 14680 | 14670 | 14680 | 14670 | 163 |
| 410 | 20230918 | 122200 | 1124990250 | 14670 | 14660 | 14670 | 14660 | 269 |
| 411 | 20230918 | 122100 | 1121045120 | 14670 | 14660 | 14670 | 14660 | 368 |
| 412 | 20230918 | 122000 | 1115648230 | 14660 | 14660 | 14670 | 14660 | 423 |
| 413 | 20230918 | 121900 | 1109447000 | 14670 | 14660 | 14670 | 14660 | 443 |
| 414 | 20230918 | 121800 | 1102949470 | 14670 | 14660 | 14670 | 14660 | 211 |
| 415 | 20230918 | 121700 | 1099856170 | 14660 | 14660 | 14670 | 14660 | 961 |
| 416 | 20230918 | 121600 | 1085766810 | 14670 | 14660 | 14670 | 14660 | 356 |
| 417 | 20230918 | 121500 | 1080547690 | 14670 | 14660 | 14670 | 14660 | 111 |
| 418 | 20230918 | 121400 | 1078919920 | 14660 | 14660 | 14670 | 14660 | 733 |
| 419 | 20230918 | 121300 | 1068174130 | 14670 | 14670 | 14670 | 14660 | 93 |
| 420 | 20230918 | 121200 | 1066810360 | 14670 | 14660 | 14680 | 14660 | 246 |
| 421 | 20230918 | 121100 | 1063202660 | 14660 | 14660 | 14670 | 14660 | 350 |
| 422 | 20230918 | 121000 | 1058070510 | 14670 | 14670 | 14670 | 14660 | 277 |
| 423 | 20230918 | 120900 | 1054006960 | 14670 | 14680 | 14680 | 14670 | 455 |
| 424 | 20230918 | 120800 | 1047329350 | 14680 | 14680 | 14690 | 14680 | 970 |
| 425 | 20230918 | 120700 | 1033089650 | 14690 | 14690 | 14700 | 14690 | 1110 |
| 426 | 20230918 | 120600 | 1016783740 | 14690 | 14690 | 14700 | 14690 | 408 |
| 427 | 20230918 | 120500 | 1010790020 | 14690 | 14690 | 14700 | 14690 | 617 |
| 428 | 20230918 | 120400 | 1001726260 | 14690 | 14690 | 14700 | 14690 | 764 |
| 429 | 20230918 | 120300 | 990503090 | 14700 | 14700 | 14700 | 14690 | 3612 |
| 430 | 20230918 | 120200 | 937410320 | 14700 | 14700 | 14710 | 14700 | 324 |
| 431 | 20230918 | 120100 | 932647440 | 14710 | 14710 | 14710 | 14700 | 298 |
| 432 | 20230918 | 120000 | 928266220 | 14700 | 14700 | 14700 | 14700 | 275 |
| 433 | 20230918 | 115900 | 924223720 | 14710 | 14700 | 14710 | 14700 | 198 |
| 434 | 20230918 | 115800 | 921312080 | 14710 | 14700 | 14710 | 14700 | 573 |
| 435 | 20230918 | 115700 | 912888670 | 14710 | 14710 | 14710 | 14700 | 118 |
| 436 | 20230918 | 115600 | 911153000 | 14700 | 14700 | 14710 | 14700 | 486 |
| 437 | 20230918 | 115500 | 904006350 | 14700 | 14700 | 14710 | 14700 | 375 |
| 438 | 20230918 | 115400 | 898493790 | 14700 | 14700 | 14710 | 14700 | 232 |
| 439 | 20230918 | 115300 | 895083130 | 14700 | 14700 | 14710 | 14700 | 171 |
| 440 | 20230918 | 115200 | 892569020 | 14710 | 14710 | 14710 | 14700 | 471 |
| 441 | 20230918 | 115100 | 885644680 | 14710 | 14710 | 14710 | 14710 | 99 |
| 442 | 20230918 | 115000 | 884188390 | 14710 | 14710 | 14710 | 14700 | 793 |
| 443 | 20230918 | 114900 | 872524340 | 14720 | 14710 | 14720 | 14710 | 265 |
| 444 | 20230918 | 114800 | 868625790 | 14710 | 14710 | 14710 | 14710 | 1166 |
| 445 | 20230918 | 114700 | 851473930 | 14720 | 14710 | 14720 | 14710 | 115 |
| 446 | 20230918 | 114600 | 849782070 | 14710 | 14710 | 14710 | 14710 | 270 |
| 447 | 20230918 | 114500 | 845810370 | 14720 | 14710 | 14720 | 14710 | 331 |
| 448 | 20230918 | 114400 | 840941140 | 14710 | 14710 | 14720 | 14710 | 264 |
| 449 | 20230918 | 114300 | 837057500 | 14720 | 14710 | 14720 | 14710 | 359 |
| 450 | 20230918 | 114200 | 831776500 | 14710 | 14720 | 14720 | 14710 | 305 |
| 451 | 20230918 | 114100 | 827289630 | 14720 | 14710 | 14720 | 14710 | 257 |
| 452 | 20230918 | 114000 | 823507280 | 14720 | 14710 | 14720 | 14710 | 251 |
| 453 | 20230918 | 113900 | 819815020 | 14710 | 14710 | 14710 | 14700 | 389 |
| 454 | 20230918 | 113800 | 814094630 | 14700 | 14710 | 14710 | 14700 | 779 |
| 455 | 20230918 | 113700 | 802636540 | 14710 | 14710 | 14710 | 14710 | 482 |
| 456 | 20230918 | 113600 | 795546320 | 14710 | 14710 | 14720 | 14710 | 540 |
| 457 | 20230918 | 113500 | 787602890 | 14710 | 14710 | 14720 | 14710 | 98 |
| 458 | 20230918 | 113400 | 786161270 | 14710 | 14710 | 14720 | 14710 | 207 |
| 459 | 20230918 | 113300 | 783116280 | 14710 | 14710 | 14710 | 14710 | 132 |
| 460 | 20230918 | 113200 | 781174560 | 14710 | 14720 | 14720 | 14710 | 755 |
| 461 | 20230918 | 113100 | 770066910 | 14720 | 14720 | 14720 | 14710 | 321 |
| 462 | 20230918 | 113000 | 765343090 | 14710 | 14710 | 14720 | 14710 | 269 |
| 463 | 20230918 | 112900 | 761386080 | 14710 | 14710 | 14720 | 14710 | 358 |
| 464 | 20230918 | 112800 | 756119670 | 14720 | 14720 | 14730 | 14710 | 931 |
| 465 | 20230918 | 112700 | 742416300 | 14720 | 14730 | 14730 | 14720 | 263 |
| 466 | 20230918 | 112600 | 738544120 | 14730 | 14720 | 14730 | 14720 | 473 |
| 467 | 20230918 | 112500 | 731581550 | 14730 | 14720 | 14730 | 14720 | 134 |
| 468 | 20230918 | 112400 | 729609050 | 14730 | 14720 | 14730 | 14720 | 312 |
| 469 | 20230918 | 112300 | 725015050 | 14730 | 14730 | 14730 | 14730 | 322 |
| 470 | 20230918 | 112200 | 720271990 | 14730 | 14730 | 14730 | 14730 | 278 |
| 471 | 20230918 | 112100 | 716177050 | 14740 | 14730 | 14750 | 14730 | 141 |
| 472 | 20230918 | 112000 | 714100070 | 14730 | 14740 | 14740 | 14730 | 661 |
| 473 | 20230918 | 111900 | 704359310 | 14740 | 14750 | 14750 | 14740 | 160 |
| 474 | 20230918 | 111800 | 702000490 | 14750 | 14740 | 14750 | 14740 | 286 |
| 475 | 20230918 | 111700 | 697784660 | 14740 | 14750 | 14750 | 14740 | 563 |
| 476 | 20230918 | 111600 | 689481730 | 14740 | 14740 | 14750 | 14740 | 418 |
| 477 | 20230918 | 111500 | 683320400 | 14750 | 14750 | 14750 | 14740 | 153 |
| 478 | 20230918 | 111400 | 681064950 | 14750 | 14730 | 14750 | 14730 | 307 |
| 479 | 20230918 | 111300 | 676541190 | 14730 | 14740 | 14740 | 14730 | 363 |
| 480 | 20230918 | 111200 | 671193950 | 14740 | 14730 | 14740 | 14730 | 342 |
| 481 | 20230918 | 111100 | 666156180 | 14740 | 14740 | 14740 | 14730 | 497 |
| 482 | 20230918 | 111000 | 658831370 | 14730 | 14730 | 14730 | 14730 | 566 |
| 483 | 20230918 | 110900 | 650494190 | 14740 | 14730 | 14740 | 14730 | 96 |
| 484 | 20230918 | 110800 | 649080100 | 14730 | 14730 | 14740 | 14730 | 299 |
| 485 | 20230918 | 110700 | 644675270 | 14740 | 14730 | 14740 | 14730 | 329 |
| 486 | 20230918 | 110600 | 639828530 | 14730 | 14730 | 14740 | 14730 | 487 |
| 487 | 20230918 | 110500 | 632655010 | 14730 | 14730 | 14740 | 14730 | 283 |
| 488 | 20230918 | 110400 | 628485920 | 14730 | 14730 | 14740 | 14730 | 732 |
| 489 | 20230918 | 110300 | 617700060 | 14740 | 14750 | 14750 | 14730 | 548 |
| 490 | 20230918 | 110200 | 609623420 | 14750 | 14740 | 14750 | 14740 | 290 |
| 491 | 20230918 | 110100 | 605347980 | 14740 | 14740 | 14740 | 14740 | 94 |
| 492 | 20230918 | 110000 | 603962420 | 14740 | 14740 | 14750 | 14740 | 515 |
| 493 | 20230918 | 105900 | 596369980 | 14740 | 14750 | 14750 | 14740 | 654 |
| 494 | 20230918 | 105800 | 586727990 | 14750 | 14740 | 14750 | 14740 | 336 |
| 495 | 20230918 | 105700 | 581773710 | 14750 | 14750 | 14750 | 14740 | 312 |
| 496 | 20230918 | 105600 | 577174700 | 14750 | 14740 | 14750 | 14740 | 411 |
| 497 | 20230918 | 105500 | 571113560 | 14740 | 14750 | 14760 | 14740 | 159 |
| 498 | 20230918 | 105400 | 568769260 | 14750 | 14740 | 14750 | 14740 | 400 |
| 499 | 20230918 | 105300 | 562873070 | 14750 | 14750 | 14750 | 14740 | 579 |
| 500 | 20230918 | 105200 | 554336820 | 14750 | 14740 | 14750 | 14740 | 261 |
| 501 | 20230918 | 105100 | 550489470 | 14750 | 14740 | 14750 | 14740 | 298 |
| 502 | 20230918 | 105000 | 546096760 | 14750 | 14740 | 14750 | 14740 | 248 |
| 503 | 20230918 | 104900 | 542441170 | 14740 | 14740 | 14750 | 14740 | 104 |
| 504 | 20230918 | 104800 | 540908110 | 14740 | 14750 | 14760 | 14740 | 691 |
| 505 | 20230918 | 104700 | 530717150 | 14760 | 14760 | 14760 | 14750 | 136 |
| 506 | 20230918 | 104600 | 528711090 | 14760 | 14750 | 14790 | 14750 | 217 |
| 507 | 20230918 | 104500 | 525509680 | 14750 | 14750 | 14760 | 14750 | 171 |
| 508 | 20230918 | 104400 | 522986750 | 14750 | 14750 | 14760 | 14750 | 603 |
| 509 | 20230918 | 104300 | 514091580 | 14760 | 14780 | 14780 | 14760 | 673 |
| 510 | 20230918 | 104200 | 504158060 | 14760 | 14760 | 14770 | 14760 | 676 |
| 511 | 20230918 | 104100 | 494178900 | 14770 | 14770 | 14770 | 14760 | 353 |
| 512 | 20230918 | 104000 | 488968110 | 14780 | 14760 | 14780 | 14760 | 328 |
| 513 | 20230918 | 103900 | 484122550 | 14760 | 14760 | 14760 | 14750 | 178 |
| 514 | 20230918 | 103800 | 481496920 | 14760 | 14760 | 14770 | 14750 | 396 |
| 515 | 20230918 | 103700 | 475652210 | 14770 | 14770 | 14770 | 14760 | 557 |
| 516 | 20230918 | 103600 | 467429620 | 14770 | 14760 | 14770 | 14750 | 266 |
| 517 | 20230918 | 103500 | 463504260 | 14760 | 14760 | 14760 | 14750 | 312 |
| 518 | 20230918 | 103400 | 458901280 | 14760 | 14760 | 14770 | 14750 | 275 |
| 519 | 20230918 | 103300 | 454842860 | 14760 | 14760 | 14760 | 14760 | 380 |
| 520 | 20230918 | 103200 | 449234060 | 14750 | 14760 | 14760 | 14750 | 801 |
| 521 | 20230918 | 103100 | 437415840 | 14770 | 14780 | 14780 | 14770 | 226 |
| 522 | 20230918 | 103000 | 434077540 | 14780 | 14780 | 14780 | 14770 | 253 |
| 523 | 20230918 | 102900 | 430338790 | 14790 | 14780 | 14800 | 14780 | 181 |
| 524 | 20230918 | 102800 | 427662180 | 14790 | 14780 | 14800 | 14780 | 342 |
| 525 | 20230918 | 102700 | 422605030 | 14790 | 14790 | 14800 | 14790 | 190 |
| 526 | 20230918 | 102600 | 419794920 | 14790 | 14800 | 14800 | 14790 | 690 |
| 527 | 20230918 | 102500 | 409585190 | 14810 | 14810 | 14810 | 14800 | 378 |
| 528 | 20230918 | 102400 | 403989720 | 14800 | 14800 | 14800 | 14800 | 240 |
| 529 | 20230918 | 102300 | 400437720 | 14810 | 14810 | 14810 | 14800 | 136 |
| 530 | 20230918 | 102200 | 398424860 | 14810 | 14800 | 14810 | 14800 | 737 |
| 531 | 20230918 | 102100 | 387516190 | 14810 | 14810 | 14820 | 14810 | 138 |
| 532 | 20230918 | 102000 | 385472390 | 14820 | 14810 | 14820 | 14800 | 614 |
| 533 | 20230918 | 101900 | 376381940 | 14800 | 14810 | 14820 | 14800 | 1790 |
| 534 | 20230918 | 101800 | 349881970 | 14820 | 14820 | 14820 | 14810 | 139 |
| 535 | 20230918 | 101700 | 347823320 | 14870 | 14810 | 14870 | 14810 | 155 |
| 536 | 20230918 | 101600 | 345525850 | 14810 | 14840 | 14840 | 14810 | 1628 |
| 537 | 20230918 | 101500 | 321396350 | 14840 | 14840 | 14850 | 14840 | 417 |
| 538 | 20230918 | 101400 | 315207110 | 14840 | 14830 | 14840 | 14830 | 379 |
| 539 | 20230918 | 101300 | 309585600 | 14840 | 14830 | 14840 | 14830 | 144 |
| 540 | 20230918 | 101200 | 307449590 | 14830 | 14830 | 14840 | 14830 | 1025 |
| 541 | 20230918 | 101100 | 292248770 | 14830 | 14840 | 14840 | 14830 | 261 |
| 542 | 20230918 | 101000 | 288377130 | 14840 | 14840 | 14850 | 14840 | 287 |
| 543 | 20230918 | 100900 | 284118020 | 14850 | 14840 | 14850 | 14840 | 532 |
| 544 | 20230918 | 100800 | 276221950 | 14840 | 14850 | 14850 | 14840 | 205 |
| 545 | 20230918 | 100700 | 273179010 | 14850 | 14860 | 14860 | 14850 | 585 |
| 546 | 20230918 | 100600 | 264491710 | 14860 | 14860 | 14860 | 14850 | 588 |
| 547 | 20230918 | 100500 | 255754620 | 14870 | 14880 | 14890 | 14870 | 3245 |
| 548 | 20230918 | 100400 | 207491000 | 14880 | 14880 | 14880 | 14880 | 210 |
| 549 | 20230918 | 100300 | 204366200 | 14880 | 14890 | 14890 | 14880 | 758 |
| 550 | 20230918 | 100200 | 193086820 | 14890 | 14890 | 14890 | 14890 | 207 |
| 551 | 20230918 | 100100 | 190004590 | 14890 | 14890 | 14890 | 14890 | 128 |
| 552 | 20230918 | 100000 | 188098670 | 14900 | 14900 | 14900 | 14890 | 288 |
| 553 | 20230918 | 095900 | 183809940 | 14900 | 14900 | 14900 | 14900 | 0 |
| 554 | 20230918 | 095800 | 183809940 | 14900 | 14900 | 14900 | 14900 | 0 |
| 555 | 20230918 | 095700 | 183809940 | 14900 | 14890 | 14900 | 14890 | 66 |
| 556 | 20230918 | 095600 | 182827160 | 14890 | 14900 | 14900 | 14890 | 467 |
| 557 | 20230918 | 095500 | 175869100 | 14910 | 14910 | 14910 | 14910 | 1 |
| 558 | 20230918 | 095400 | 175854190 | 14910 | 14910 | 14910 | 14910 | 0 |
| 559 | 20230918 | 095300 | 175854190 | 14910 | 14900 | 14910 | 14900 | 302 |
| 560 | 20230918 | 095200 | 171354370 | 14910 | 14910 | 14910 | 14910 | 2 |
| 561 | 20230918 | 095100 | 171324550 | 14900 | 14900 | 14900 | 14900 | 474 |
| 562 | 20230918 | 095000 | 164261950 | 14900 | 14900 | 14900 | 14900 | 35 |
| 563 | 20230918 | 094900 | 163740450 | 14900 | 14890 | 14900 | 14890 | 172 |
| 564 | 20230918 | 094800 | 161177730 | 14900 | 14900 | 14900 | 14890 | 95 |
| 565 | 20230918 | 094700 | 159763140 | 14890 | 14890 | 14890 | 14890 | 62 |
| 566 | 20230918 | 094600 | 158839960 | 14890 | 14900 | 14900 | 14890 | 52 |
| 567 | 20230918 | 094500 | 158065660 | 14900 | 14900 | 14900 | 14890 | 53 |
| 568 | 20230918 | 094400 | 157276460 | 14900 | 14900 | 14900 | 14900 | 15 |
| 569 | 20230918 | 094300 | 157052960 | 14900 | 14900 | 14900 | 14900 | 0 |
| 570 | 20230918 | 094200 | 157052960 | 14900 | 14900 | 14900 | 14900 | 71 |
| 571 | 20230918 | 094100 | 155995060 | 14900 | 14890 | 14900 | 14880 | 162 |
| 572 | 20230918 | 094000 | 153584130 | 14880 | 14890 | 14890 | 14880 | 194 |
| 573 | 20230918 | 093900 | 150696860 | 14890 | 14890 | 14890 | 14890 | 165 |
| 574 | 20230918 | 093800 | 148240010 | 14890 | 14890 | 14890 | 14890 | 76 |
| 575 | 20230918 | 093700 | 147108370 | 14900 | 14900 | 14900 | 14900 | 9 |
| 576 | 20230918 | 093600 | 146974270 | 14900 | 14900 | 14900 | 14900 | 38 |
| 577 | 20230918 | 093500 | 146408070 | 14890 | 14900 | 14900 | 14890 | 71 |
| 578 | 20230918 | 093400 | 145350780 | 14900 | 14920 | 14920 | 14900 | 11 |
| 579 | 20230918 | 093300 | 145186860 | 14920 | 14920 | 14920 | 14920 | 79 |
| 580 | 20230918 | 093200 | 144008180 | 14920 | 14890 | 14920 | 14890 | 64 |
| 581 | 20230918 | 093100 | 143055160 | 14920 | 14910 | 14920 | 14890 | 454 |
| 582 | 20230918 | 093000 | 136290480 | 14920 | 14920 | 14920 | 14920 | 0 |
| 583 | 20230918 | 092900 | 136290480 | 14920 | 14920 | 14920 | 14910 | 92 |
| 584 | 20230918 | 092800 | 134918220 | 14920 | 14920 | 14920 | 14920 | 4 |
| 585 | 20230918 | 092700 | 134858540 | 14910 | 14920 | 14920 | 14910 | 58 |
| 586 | 20230918 | 092600 | 133993310 | 14940 | 14940 | 14940 | 14940 | 0 |
| 587 | 20230918 | 092500 | 133993310 | 14940 | 14940 | 14940 | 14940 | 0 |
| 588 | 20230918 | 092400 | 133993310 | 14940 | 14910 | 14940 | 14900 | 182 |
| 589 | 20230918 | 092300 | 131279850 | 14910 | 14910 | 14910 | 14910 | 6 |
| 590 | 20230918 | 092200 | 131190390 | 14940 | 14940 | 14940 | 14900 | 2313 |
| 591 | 20230918 | 092100 | 96724960 | 14930 | 14920 | 14930 | 14920 | 248 |
| 592 | 20230918 | 092000 | 93023520 | 14930 | 14930 | 14930 | 14900 | 374 |
| 593 | 20230918 | 091900 | 87449190 | 14910 | 14920 | 14920 | 14910 | 1505 |
| 594 | 20230918 | 091800 | 65004520 | 14940 | 14960 | 14960 | 14930 | 212 |
| 595 | 20230918 | 091700 | 61838710 | 14940 | 14950 | 14950 | 14930 | 337 |
| 596 | 20230918 | 091600 | 56806250 | 14960 | 14940 | 14960 | 14940 | 10 |
| 597 | 20230918 | 091500 | 56656830 | 14960 | 14960 | 14960 | 14940 | 77 |
| 598 | 20230918 | 091400 | 55506020 | 14970 | 14970 | 14970 | 14970 | 155 |
| 599 | 20230918 | 091300 | 53185670 | 14970 | 14960 | 14970 | 14950 | 3 |
| 600 | 20230918 | 091200 | 53140790 | 14980 | 14970 | 14980 | 14970 | 901 |
| 601 | 20230918 | 091100 | 39652810 | 14970 | 14930 | 14970 | 14930 | 323 |
| 602 | 20230918 | 091000 | 34830310 | 14970 | 14970 | 14970 | 14970 | 81 |
| 603 | 20230918 | 090900 | 33617740 | 14970 | 14980 | 14980 | 14970 | 194 |
| 604 | 20230918 | 090800 | 30713020 | 14980 | 14970 | 14980 | 14970 | 102 |
| 605 | 20230918 | 090700 | 29186050 | 14970 | 14980 | 14980 | 14970 | 5 |
| 606 | 20230918 | 090600 | 29111190 | 14990 | 14990 | 14990 | 14990 | 3 |
| 607 | 20230918 | 090500 | 29066220 | 14990 | 14920 | 14990 | 14920 | 41 |
| 608 | 20230918 | 090400 | 28454430 | 14920 | 14890 | 14920 | 14890 | 345 |
| 609 | 20230918 | 090300 | 23316020 | 14890 | 14890 | 14890 | 14870 | 520 |
| 610 | 20230918 | 090200 | 15577140 | 14890 | 14900 | 14900 | 14890 | 148 |
| 611 | 20230918 | 090100 | 13372200 | 14900 | 14910 | 14920 | 14900 | 369 |
| 612 | 20230918 | 090000 | 7871260 | 14900 | 14900 | 14910 | 14900 | 328 |