33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 4150 |
| 3 | 20230912 | 191500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 4 | 20230912 | 191400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 5 | 20230912 | 191300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 6 | 20230912 | 191200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 7 | 20230912 | 191100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 8 | 20230912 | 191000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 9 | 20230912 | 190900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 10 | 20230912 | 190800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 11 | 20230912 | 190700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 12 | 20230912 | 190600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 13 | 20230912 | 190500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 14 | 20230912 | 190400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 15 | 20230912 | 190300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 16 | 20230912 | 190200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 17 | 20230912 | 190100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 18 | 20230912 | 190000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 19 | 20230912 | 185900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 20 | 20230912 | 185800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 21 | 20230912 | 185700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 22 | 20230912 | 185600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 23 | 20230912 | 185500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 24 | 20230912 | 185400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 25 | 20230912 | 185300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 26 | 20230912 | 185200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 27 | 20230912 | 185100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 28 | 20230912 | 185000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 29 | 20230912 | 184900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 30 | 20230912 | 184800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 31 | 20230912 | 184700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 32 | 20230912 | 184600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 4150 |
| 33 | 20230912 | 184500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 34 | 20230912 | 184400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 35 | 20230912 | 184300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 36 | 20230912 | 184200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 37 | 20230912 | 184100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 38 | 20230912 | 184000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 39 | 20230912 | 183900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 40 | 20230912 | 183800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 41 | 20230912 | 183700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 42 | 20230912 | 183600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 43 | 20230912 | 183500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 44 | 20230912 | 183400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 45 | 20230912 | 183300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 46 | 20230912 | 183200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 47 | 20230912 | 183100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 48 | 20230912 | 183000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 49 | 20230912 | 182900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 50 | 20230912 | 182800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 51 | 20230912 | 182700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 52 | 20230912 | 182600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 53 | 20230912 | 182500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 54 | 20230912 | 182400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 55 | 20230912 | 182300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 56 | 20230912 | 182200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 57 | 20230912 | 182100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 58 | 20230912 | 182000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 59 | 20230912 | 181900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 60 | 20230912 | 181800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 61 | 20230912 | 181700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 62 | 20230912 | 181600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 4150 |
| 63 | 20230912 | 181500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 64 | 20230912 | 181400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 65 | 20230912 | 181300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 66 | 20230912 | 181200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 67 | 20230912 | 181100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 68 | 20230912 | 181000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 69 | 20230912 | 180900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 70 | 20230912 | 180800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 71 | 20230912 | 180700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 72 | 20230912 | 180600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 73 | 20230912 | 180500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 74 | 20230912 | 180400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 75 | 20230912 | 180300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 76 | 20230912 | 180200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 77 | 20230912 | 180100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 78 | 20230912 | 180000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 79 | 20230912 | 175900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 80 | 20230912 | 175800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 81 | 20230912 | 175700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 82 | 20230912 | 175600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 83 | 20230912 | 175500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 84 | 20230912 | 175400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 85 | 20230912 | 175300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 86 | 20230912 | 175200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 87 | 20230912 | 175100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 88 | 20230912 | 175000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 89 | 20230912 | 174900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 90 | 20230912 | 174800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 91 | 20230912 | 174700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 92 | 20230912 | 174600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 4150 |
| 93 | 20230912 | 174500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 94 | 20230912 | 174400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 95 | 20230912 | 174300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 96 | 20230912 | 174200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 97 | 20230912 | 174100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 98 | 20230912 | 174000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 99 | 20230912 | 173900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 100 | 20230912 | 173800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 101 | 20230912 | 173700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 102 | 20230912 | 173600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 103 | 20230912 | 173500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 104 | 20230912 | 173400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 105 | 20230912 | 173300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 106 | 20230912 | 173200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 107 | 20230912 | 173100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 108 | 20230912 | 173000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 109 | 20230912 | 172900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 110 | 20230912 | 172800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 111 | 20230912 | 172700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 112 | 20230912 | 172600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 113 | 20230912 | 172500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 114 | 20230912 | 172400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 115 | 20230912 | 172300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 116 | 20230912 | 172200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 117 | 20230912 | 172100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 118 | 20230912 | 172000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 119 | 20230912 | 171900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 120 | 20230912 | 171800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 121 | 20230912 | 171700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 122 | 20230912 | 171600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 4150 |
| 123 | 20230912 | 171500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 124 | 20230912 | 171400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 125 | 20230912 | 171300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 126 | 20230912 | 171200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 127 | 20230912 | 171100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 128 | 20230912 | 171000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 129 | 20230912 | 170900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 130 | 20230912 | 170800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 131 | 20230912 | 170700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 132 | 20230912 | 170600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 133 | 20230912 | 170500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 134 | 20230912 | 170400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 135 | 20230912 | 170300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 136 | 20230912 | 170200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 137 | 20230912 | 170100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 138 | 20230912 | 170000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 139 | 20230912 | 165900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 140 | 20230912 | 165800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 141 | 20230912 | 165700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 142 | 20230912 | 165600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 143 | 20230912 | 165500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 144 | 20230912 | 165400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 145 | 20230912 | 165300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 146 | 20230912 | 165200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 147 | 20230912 | 165100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 148 | 20230912 | 165000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 149 | 20230912 | 164900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 150 | 20230912 | 164800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 151 | 20230912 | 164700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 152 | 20230912 | 164600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 4150 |
| 153 | 20230912 | 164500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 154 | 20230912 | 164400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 155 | 20230912 | 164300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 156 | 20230912 | 164200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 157 | 20230912 | 164100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 158 | 20230912 | 164000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 159 | 20230912 | 163900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 160 | 20230912 | 163800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 161 | 20230912 | 163700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 162 | 20230912 | 163600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 163 | 20230912 | 163500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 164 | 20230912 | 163400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 165 | 20230912 | 163300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 166 | 20230912 | 163200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 167 | 20230912 | 163100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 168 | 20230912 | 163000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 169 | 20230912 | 162900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 170 | 20230912 | 162800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 171 | 20230912 | 162700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 172 | 20230912 | 162600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 173 | 20230912 | 162500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 174 | 20230912 | 162400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 175 | 20230912 | 162300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 176 | 20230912 | 162200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 177 | 20230912 | 162100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 178 | 20230912 | 162000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 179 | 20230912 | 161900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 180 | 20230912 | 161800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 181 | 20230912 | 161700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 182 | 20230912 | 161600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 4150 |
| 183 | 20230912 | 161500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 184 | 20230912 | 161400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 185 | 20230912 | 161300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 186 | 20230912 | 161200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 187 | 20230912 | 161100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 188 | 20230912 | 161000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 189 | 20230912 | 160900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 190 | 20230912 | 160800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 191 | 20230912 | 160700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 192 | 20230912 | 160600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 193 | 20230912 | 160500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 194 | 20230912 | 160400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 195 | 20230912 | 160300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 196 | 20230912 | 160200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 197 | 20230912 | 160100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 198 | 20230912 | 160000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 199 | 20230912 | 155900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 200 | 20230912 | 155800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 201 | 20230912 | 155700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 202 | 20230912 | 155600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 203 | 20230912 | 155500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 204 | 20230912 | 155400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 205 | 20230912 | 155300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 206 | 20230912 | 155200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 207 | 20230912 | 155100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 208 | 20230912 | 155000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 209 | 20230912 | 154900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 210 | 20230912 | 154800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 211 | 20230912 | 154700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 212 | 20230912 | 154600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 4150 |
| 213 | 20230912 | 154500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 214 | 20230912 | 154400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 215 | 20230912 | 154300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 216 | 20230912 | 154200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 217 | 20230912 | 154100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 218 | 20230912 | 154000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 219 | 20230912 | 153900 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 220 | 20230912 | 153800 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 221 | 20230912 | 153700 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 222 | 20230912 | 153600 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 223 | 20230912 | 153500 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 224 | 20230912 | 153400 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 225 | 20230912 | 153300 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 226 | 20230912 | 153200 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 227 | 20230912 | 153100 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 228 | 20230912 | 153000 | 2285949960 | 15420 | 15420 | 15420 | 15420 | 4150 |
| 229 | 20230912 | 152900 | 2221956960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 230 | 20230912 | 152800 | 2221956960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 231 | 20230912 | 152700 | 2221956960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 232 | 20230912 | 152600 | 2221956960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 233 | 20230912 | 152500 | 2221956960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 234 | 20230912 | 152400 | 2221956960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 235 | 20230912 | 152300 | 2221956960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 236 | 20230912 | 152200 | 2221956960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 237 | 20230912 | 152100 | 2221956960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 238 | 20230912 | 152000 | 2221956960 | 15450 | 15450 | 15450 | 15450 | 0 |
| 239 | 20230912 | 151900 | 2221956960 | 15450 | 15440 | 15450 | 15440 | 146 |
| 240 | 20230912 | 151800 | 2219702280 | 15450 | 15440 | 15460 | 15440 | 878 |
| 241 | 20230912 | 151700 | 2206144830 | 15440 | 15450 | 15460 | 15440 | 61 |
| 242 | 20230912 | 151600 | 2205202430 | 15440 | 15440 | 15450 | 15430 | 674 |
| 243 | 20230912 | 151500 | 2194799040 | 15440 | 15440 | 15450 | 15430 | 140 |
| 244 | 20230912 | 151400 | 2192637600 | 15450 | 15430 | 15450 | 15430 | 148 |
| 245 | 20230912 | 151300 | 2190353920 | 15420 | 15430 | 15430 | 15420 | 193 |
| 246 | 20230912 | 151200 | 2187376170 | 15430 | 15440 | 15440 | 15420 | 2089 |
| 247 | 20230912 | 151100 | 2155151950 | 15440 | 15430 | 15440 | 15430 | 185 |
| 248 | 20230912 | 151000 | 2152296140 | 15430 | 15430 | 15440 | 15420 | 233 |
| 249 | 20230912 | 150900 | 2148701340 | 15440 | 15440 | 15440 | 15430 | 189 |
| 250 | 20230912 | 150800 | 2145785030 | 15430 | 15430 | 15440 | 15430 | 169 |
| 251 | 20230912 | 150700 | 2143177320 | 15430 | 15450 | 15450 | 15430 | 487 |
| 252 | 20230912 | 150600 | 2135659450 | 15440 | 15460 | 15460 | 15440 | 254 |
| 253 | 20230912 | 150500 | 2131737320 | 15460 | 15460 | 15460 | 15440 | 369 |
| 254 | 20230912 | 150400 | 2126037460 | 15460 | 15460 | 15460 | 15450 | 181 |
| 255 | 20230912 | 150300 | 2123240840 | 15460 | 15460 | 15460 | 15450 | 180 |
| 256 | 20230912 | 150200 | 2120459700 | 15460 | 15460 | 15460 | 15460 | 26 |
| 257 | 20230912 | 150100 | 2120057740 | 15450 | 15470 | 15470 | 15450 | 36 |
| 258 | 20230912 | 150000 | 2119501500 | 15440 | 15450 | 15470 | 15440 | 125 |
| 259 | 20230912 | 145900 | 2117570530 | 15450 | 15470 | 15470 | 15450 | 1449 |
| 260 | 20230912 | 145800 | 2095181760 | 15460 | 15460 | 15460 | 15450 | 498 |
| 261 | 20230912 | 145700 | 2087483070 | 15460 | 15470 | 15470 | 15450 | 171 |
| 262 | 20230912 | 145600 | 2084840290 | 15460 | 15460 | 15460 | 15460 | 89 |
| 263 | 20230912 | 145500 | 2083464350 | 15460 | 15460 | 15460 | 15450 | 41 |
| 264 | 20230912 | 145400 | 2082830680 | 15470 | 15460 | 15470 | 15460 | 522 |
| 265 | 20230912 | 145300 | 2074760540 | 15460 | 15460 | 15460 | 15460 | 640 |
| 266 | 20230912 | 145200 | 2064866140 | 15470 | 15470 | 15470 | 15460 | 207 |
| 267 | 20230912 | 145100 | 2061664840 | 15480 | 15470 | 15480 | 15470 | 303 |
| 268 | 20230912 | 145000 | 2056977400 | 15480 | 15480 | 15480 | 15480 | 29 |
| 269 | 20230912 | 144900 | 2056528480 | 15490 | 15460 | 15490 | 15460 | 494 |
| 270 | 20230912 | 144800 | 2048888590 | 15470 | 15470 | 15470 | 15470 | 13 |
| 271 | 20230912 | 144700 | 2048687480 | 15470 | 15470 | 15470 | 15470 | 49 |
| 272 | 20230912 | 144600 | 2047929450 | 15470 | 15470 | 15470 | 15470 | 0 |
| 273 | 20230912 | 144500 | 2047929450 | 15470 | 15470 | 15470 | 15460 | 133 |
| 274 | 20230912 | 144400 | 2045872080 | 15480 | 15470 | 15480 | 15470 | 73 |
| 275 | 20230912 | 144300 | 2044742750 | 15470 | 15470 | 15470 | 15470 | 8 |
| 276 | 20230912 | 144200 | 2044618990 | 15470 | 15460 | 15470 | 15460 | 1105 |
| 277 | 20230912 | 144100 | 2027533580 | 15470 | 15470 | 15470 | 15470 | 846 |
| 278 | 20230912 | 144000 | 2014445960 | 15470 | 15480 | 15480 | 15470 | 249 |
| 279 | 20230912 | 143900 | 2010593290 | 15480 | 15480 | 15480 | 15480 | 138 |
| 280 | 20230912 | 143800 | 2008457050 | 15480 | 15480 | 15490 | 15480 | 127 |
| 281 | 20230912 | 143700 | 2006491060 | 15490 | 15490 | 15490 | 15480 | 646 |
| 282 | 20230912 | 143600 | 1996484530 | 15490 | 15490 | 15490 | 15480 | 51 |
| 283 | 20230912 | 143500 | 1995694810 | 15490 | 15490 | 15490 | 15480 | 15 |
| 284 | 20230912 | 143400 | 1995462560 | 15490 | 15490 | 15490 | 15490 | 35 |
| 285 | 20230912 | 143300 | 1994920410 | 15490 | 15480 | 15490 | 15480 | 6 |
| 286 | 20230912 | 143200 | 1994827480 | 15490 | 15490 | 15490 | 15490 | 109 |
| 287 | 20230912 | 143100 | 1993139070 | 15490 | 15480 | 15490 | 15470 | 72 |
| 288 | 20230912 | 143000 | 1992024790 | 15470 | 15480 | 15480 | 15460 | 278 |
| 289 | 20230912 | 142900 | 1987724160 | 15480 | 15470 | 15480 | 15470 | 81 |
| 290 | 20230912 | 142800 | 1986471030 | 15470 | 15470 | 15470 | 15470 | 76 |
| 291 | 20230912 | 142700 | 1985295310 | 15480 | 15460 | 15480 | 15460 | 75 |
| 292 | 20230912 | 142600 | 1984135190 | 15470 | 15470 | 15480 | 15460 | 756 |
| 293 | 20230912 | 142500 | 1972443660 | 15480 | 15480 | 15490 | 15470 | 214 |
| 294 | 20230912 | 142400 | 1969132250 | 15490 | 15490 | 15490 | 15490 | 2 |
| 295 | 20230912 | 142300 | 1969101270 | 15480 | 15480 | 15490 | 15480 | 61 |
| 296 | 20230912 | 142200 | 1968156770 | 15490 | 15490 | 15490 | 15490 | 18 |
| 297 | 20230912 | 142100 | 1967877950 | 15480 | 15470 | 15490 | 15470 | 162 |
| 298 | 20230912 | 142000 | 1965370390 | 15470 | 15490 | 15490 | 15470 | 85 |
| 299 | 20230912 | 141900 | 1964054420 | 15470 | 15480 | 15480 | 15470 | 65 |
| 300 | 20230912 | 141800 | 1963048780 | 15470 | 15480 | 15490 | 15470 | 200 |
| 301 | 20230912 | 141700 | 1959954700 | 15480 | 15480 | 15490 | 15480 | 103 |
| 302 | 20230912 | 141600 | 1958360240 | 15480 | 15470 | 15490 | 15470 | 119 |
| 303 | 20230912 | 141500 | 1956519200 | 15470 | 15470 | 15470 | 15470 | 12 |
| 304 | 20230912 | 141400 | 1956333560 | 15460 | 15460 | 15490 | 15460 | 636 |
| 305 | 20230912 | 141300 | 1946499870 | 15460 | 15460 | 15460 | 15460 | 731 |
| 306 | 20230912 | 141200 | 1935198610 | 15470 | 15470 | 15480 | 15460 | 439 |
| 307 | 20230912 | 141100 | 1928409650 | 15470 | 15470 | 15470 | 15460 | 718 |
| 308 | 20230912 | 141000 | 1917309220 | 15470 | 15470 | 15470 | 15460 | 811 |
| 309 | 20230912 | 140900 | 1904766730 | 15470 | 15470 | 15490 | 15470 | 424 |
| 310 | 20230912 | 140800 | 1898206420 | 15470 | 15480 | 15480 | 15470 | 620 |
| 311 | 20230912 | 140700 | 1888614900 | 15480 | 15480 | 15480 | 15480 | 20 |
| 312 | 20230912 | 140600 | 1888305300 | 15480 | 15490 | 15490 | 15480 | 10 |
| 313 | 20230912 | 140500 | 1888150430 | 15470 | 15480 | 15480 | 15470 | 91 |
| 314 | 20230912 | 140400 | 1886742460 | 15480 | 15480 | 15480 | 15480 | 47 |
| 315 | 20230912 | 140300 | 1886014900 | 15480 | 15480 | 15480 | 15470 | 384 |
| 316 | 20230912 | 140200 | 1880072010 | 15480 | 15480 | 15480 | 15480 | 354 |
| 317 | 20230912 | 140100 | 1874592090 | 15480 | 15490 | 15490 | 15470 | 608 |
| 318 | 20230912 | 140000 | 1865180210 | 15470 | 15490 | 15490 | 15470 | 1023 |
| 319 | 20230912 | 135900 | 1849344170 | 15490 | 15490 | 15500 | 15480 | 1749 |
| 320 | 20230912 | 135800 | 1822252690 | 15500 | 15510 | 15510 | 15490 | 270 |
| 321 | 20230912 | 135700 | 1818068260 | 15510 | 15500 | 15510 | 15500 | 660 |
| 322 | 20230912 | 135600 | 1807838240 | 15500 | 15500 | 15500 | 15500 | 23 |
| 323 | 20230912 | 135500 | 1807481740 | 15490 | 15490 | 15500 | 15490 | 69 |
| 324 | 20230912 | 135400 | 1806412910 | 15480 | 15490 | 15490 | 15480 | 664 |
| 325 | 20230912 | 135300 | 1796133440 | 15490 | 15490 | 15500 | 15490 | 136 |
| 326 | 20230912 | 135200 | 1794026780 | 15490 | 15500 | 15500 | 15490 | 2115 |
| 327 | 20230912 | 135100 | 1761255360 | 15490 | 15500 | 15500 | 15490 | 823 |
| 328 | 20230912 | 135000 | 1748502870 | 15500 | 15510 | 15510 | 15500 | 857 |
| 329 | 20230912 | 134900 | 1735217550 | 15530 | 15510 | 15530 | 15510 | 5 |
| 330 | 20230912 | 134800 | 1735139960 | 15510 | 15500 | 15510 | 15500 | 195 |
| 331 | 20230912 | 134700 | 1732116290 | 15500 | 15500 | 15500 | 15500 | 631 |
| 332 | 20230912 | 134600 | 1722335790 | 15500 | 15500 | 15510 | 15490 | 1383 |
| 333 | 20230912 | 134500 | 1700901180 | 15500 | 15530 | 15530 | 15490 | 2085 |
| 334 | 20230912 | 134400 | 1668568260 | 15530 | 15550 | 15550 | 15530 | 55 |
| 335 | 20230912 | 134300 | 1667714070 | 15530 | 15540 | 15540 | 15530 | 137 |
| 336 | 20230912 | 134200 | 1665585240 | 15540 | 15540 | 15540 | 15540 | 100 |
| 337 | 20230912 | 134100 | 1664031240 | 15550 | 15550 | 15550 | 15520 | 133 |
| 338 | 20230912 | 134000 | 1661966600 | 15550 | 15540 | 15550 | 15540 | 200 |
| 339 | 20230912 | 133900 | 1658858140 | 15530 | 15540 | 15540 | 15530 | 27 |
| 340 | 20230912 | 133800 | 1658438810 | 15540 | 15540 | 15540 | 15530 | 18 |
| 341 | 20230912 | 133700 | 1658159250 | 15530 | 15540 | 15540 | 15530 | 15 |
| 342 | 20230912 | 133600 | 1657926270 | 15530 | 15530 | 15530 | 15530 | 269 |
| 343 | 20230912 | 133500 | 1653748700 | 15530 | 15510 | 15530 | 15510 | 175 |
| 344 | 20230912 | 133400 | 1651032410 | 15540 | 15530 | 15540 | 15520 | 319 |
| 345 | 20230912 | 133300 | 1646081080 | 15540 | 15540 | 15540 | 15540 | 0 |
| 346 | 20230912 | 133200 | 1646081080 | 15540 | 15510 | 15540 | 15510 | 183 |
| 347 | 20230912 | 133100 | 1643239790 | 15520 | 15520 | 15520 | 15520 | 0 |
| 348 | 20230912 | 133000 | 1643239790 | 15520 | 15540 | 15540 | 15520 | 128 |
| 349 | 20230912 | 132900 | 1641253190 | 15520 | 15520 | 15540 | 15510 | 287 |
| 350 | 20230912 | 132800 | 1636799240 | 15520 | 15530 | 15530 | 15510 | 64 |
| 351 | 20230912 | 132700 | 1635806440 | 15510 | 15510 | 15510 | 15510 | 3 |
| 352 | 20230912 | 132600 | 1635759910 | 15530 | 15510 | 15530 | 15510 | 46 |
| 353 | 20230912 | 132500 | 1635045950 | 15540 | 15540 | 15540 | 15540 | 3 |
| 354 | 20230912 | 132400 | 1634999330 | 15540 | 15540 | 15540 | 15540 | 5 |
| 355 | 20230912 | 132300 | 1634921630 | 15540 | 15520 | 15540 | 15510 | 281 |
| 356 | 20230912 | 132200 | 1630562610 | 15540 | 15520 | 15540 | 15520 | 136 |
| 357 | 20230912 | 132100 | 1628451850 | 15530 | 15540 | 15540 | 15530 | 620 |
| 358 | 20230912 | 132000 | 1618823240 | 15540 | 15540 | 15540 | 15530 | 194 |
| 359 | 20230912 | 131900 | 1615808490 | 15540 | 15550 | 15550 | 15540 | 408 |
| 360 | 20230912 | 131800 | 1609468140 | 15550 | 15530 | 15550 | 15530 | 839 |
| 361 | 20230912 | 131700 | 1596430540 | 15540 | 15520 | 15540 | 15520 | 49 |
| 362 | 20230912 | 131600 | 1595669380 | 15530 | 15540 | 15540 | 15530 | 145 |
| 363 | 20230912 | 131500 | 1593416550 | 15520 | 15540 | 15540 | 15520 | 87 |
| 364 | 20230912 | 131400 | 1592065850 | 15530 | 15530 | 15530 | 15530 | 145 |
| 365 | 20230912 | 131300 | 1589814000 | 15520 | 15520 | 15530 | 15520 | 73 |
| 366 | 20230912 | 131200 | 1588680490 | 15520 | 15520 | 15520 | 15510 | 1240 |
| 367 | 20230912 | 131100 | 1569445770 | 15520 | 15520 | 15520 | 15520 | 10 |
| 368 | 20230912 | 131000 | 1569290570 | 15520 | 15520 | 15520 | 15520 | 26 |
| 369 | 20230912 | 130900 | 1568887050 | 15530 | 15530 | 15530 | 15530 | 312 |
| 370 | 20230912 | 130800 | 1564041690 | 15540 | 15540 | 15540 | 15540 | 2 |
| 371 | 20230912 | 130700 | 1564010610 | 15530 | 15530 | 15540 | 15530 | 165 |
| 372 | 20230912 | 130600 | 1561448090 | 15540 | 15540 | 15540 | 15540 | 0 |
| 373 | 20230912 | 130500 | 1561448090 | 15540 | 15530 | 15540 | 15530 | 326 |
| 374 | 20230912 | 130400 | 1556384500 | 15530 | 15530 | 15530 | 15520 | 25 |
| 375 | 20230912 | 130300 | 1555996430 | 15530 | 15530 | 15530 | 15530 | 988 |
| 376 | 20230912 | 130200 | 1540652790 | 15540 | 15540 | 15540 | 15540 | 5 |
| 377 | 20230912 | 130100 | 1540575090 | 15530 | 15530 | 15530 | 15530 | 89 |
| 378 | 20230912 | 130000 | 1539192920 | 15540 | 15540 | 15540 | 15540 | 5 |
| 379 | 20230912 | 125900 | 1539115220 | 15530 | 15530 | 15530 | 15530 | 0 |
| 380 | 20230912 | 125800 | 1539115220 | 15530 | 15540 | 15540 | 15520 | 208 |
| 381 | 20230912 | 125700 | 1535885190 | 15540 | 15540 | 15540 | 15540 | 0 |
| 382 | 20230912 | 125600 | 1535885190 | 15540 | 15540 | 15540 | 15540 | 3 |
| 383 | 20230912 | 125500 | 1535838570 | 15540 | 15540 | 15540 | 15540 | 40 |
| 384 | 20230912 | 125400 | 1535216970 | 15540 | 15540 | 15540 | 15540 | 370 |
| 385 | 20230912 | 125300 | 1529467170 | 15540 | 15540 | 15540 | 15540 | 10 |
| 386 | 20230912 | 125200 | 1529311770 | 15540 | 15530 | 15540 | 15530 | 665 |
| 387 | 20230912 | 125100 | 1518984300 | 15540 | 15550 | 15550 | 15540 | 589 |
| 388 | 20230912 | 125000 | 1509830890 | 15550 | 15550 | 15550 | 15550 | 52 |
| 389 | 20230912 | 124900 | 1509022290 | 15550 | 15550 | 15550 | 15550 | 1 |
| 390 | 20230912 | 124800 | 1509006740 | 15560 | 15560 | 15560 | 15560 | 21 |
| 391 | 20230912 | 124700 | 1508679980 | 15580 | 15580 | 15580 | 15580 | 2 |
| 392 | 20230912 | 124600 | 1508648820 | 15580 | 15580 | 15580 | 15580 | 3 |
| 393 | 20230912 | 124500 | 1508602080 | 15580 | 15580 | 15580 | 15580 | 150 |
| 394 | 20230912 | 124400 | 1506265080 | 15580 | 15540 | 15580 | 15520 | 1122 |
| 395 | 20230912 | 124300 | 1488845010 | 15540 | 15540 | 15540 | 15540 | 1 |
| 396 | 20230912 | 124200 | 1488829470 | 15520 | 15520 | 15530 | 15520 | 234 |
| 397 | 20230912 | 124100 | 1485197780 | 15520 | 15520 | 15520 | 15500 | 428 |
| 398 | 20230912 | 124000 | 1478563430 | 15510 | 15530 | 15530 | 15510 | 77 |
| 399 | 20230912 | 123900 | 1477368380 | 15500 | 15500 | 15530 | 15500 | 136 |
| 400 | 20230912 | 123800 | 1475260320 | 15500 | 15500 | 15500 | 15490 | 94 |
| 401 | 20230912 | 123700 | 1473804150 | 15500 | 15530 | 15540 | 15500 | 3929 |
| 402 | 20230912 | 123600 | 1412882350 | 15520 | 15530 | 15530 | 15510 | 94 |
| 403 | 20230912 | 123500 | 1411423430 | 15530 | 15510 | 15530 | 15510 | 163 |
| 404 | 20230912 | 123400 | 1408895040 | 15510 | 15520 | 15520 | 15510 | 152 |
| 405 | 20230912 | 123300 | 1406537500 | 15530 | 15510 | 15530 | 15500 | 333 |
| 406 | 20230912 | 123200 | 1401375340 | 15500 | 15500 | 15530 | 15500 | 107 |
| 407 | 20230912 | 123100 | 1399716160 | 15500 | 15510 | 15520 | 15500 | 1142 |
| 408 | 20230912 | 123000 | 1382003910 | 15510 | 15530 | 15530 | 15510 | 457 |
| 409 | 20230912 | 122900 | 1374911920 | 15530 | 15530 | 15530 | 15530 | 148 |
| 410 | 20230912 | 122800 | 1372613480 | 15530 | 15540 | 15540 | 15520 | 19 |
| 411 | 20230912 | 122700 | 1372318500 | 15530 | 15520 | 15540 | 15520 | 1710 |
| 412 | 20230912 | 122600 | 1345779200 | 15530 | 15550 | 15550 | 15530 | 1980 |
| 413 | 20230912 | 122500 | 1315017140 | 15550 | 15570 | 15590 | 15550 | 344 |
| 414 | 20230912 | 122400 | 1309666410 | 15610 | 15560 | 15610 | 15560 | 206 |
| 415 | 20230912 | 122300 | 1306453740 | 15550 | 15550 | 15550 | 15550 | 3 |
| 416 | 20230912 | 122200 | 1306407090 | 15550 | 15560 | 15560 | 15550 | 172 |
| 417 | 20230912 | 122100 | 1303731270 | 15540 | 15570 | 15570 | 15540 | 392 |
| 418 | 20230912 | 122000 | 1297635540 | 15570 | 15560 | 15570 | 15560 | 321 |
| 419 | 20230912 | 121900 | 1292640770 | 15560 | 15560 | 15560 | 15560 | 73 |
| 420 | 20230912 | 121800 | 1291504890 | 15550 | 15560 | 15560 | 15550 | 140 |
| 421 | 20230912 | 121700 | 1289327760 | 15550 | 15550 | 15550 | 15550 | 50 |
| 422 | 20230912 | 121600 | 1288550260 | 15540 | 15560 | 15560 | 15540 | 102 |
| 423 | 20230912 | 121500 | 1286964740 | 15540 | 15560 | 15560 | 15540 | 52 |
| 424 | 20230912 | 121400 | 1286155660 | 15540 | 15550 | 15550 | 15540 | 672 |
| 425 | 20230912 | 121300 | 1275707650 | 15560 | 15560 | 15560 | 15560 | 1 |
| 426 | 20230912 | 121200 | 1275692090 | 15560 | 15570 | 15570 | 15560 | 386 |
| 427 | 20230912 | 121100 | 1269685920 | 15580 | 15580 | 15580 | 15580 | 0 |
| 428 | 20230912 | 121000 | 1269685920 | 15580 | 15580 | 15580 | 15580 | 65 |
| 429 | 20230912 | 120900 | 1268673220 | 15560 | 15590 | 15590 | 15560 | 455 |
| 430 | 20230912 | 120800 | 1261593300 | 15560 | 15560 | 15560 | 15560 | 0 |
| 431 | 20230912 | 120700 | 1261593300 | 15560 | 15570 | 15570 | 15560 | 372 |
| 432 | 20230912 | 120600 | 1255801690 | 15570 | 15570 | 15570 | 15570 | 0 |
| 433 | 20230912 | 120500 | 1255801690 | 15570 | 15570 | 15570 | 15570 | 5 |
| 434 | 20230912 | 120400 | 1255723840 | 15590 | 15590 | 15590 | 15590 | 42 |
| 435 | 20230912 | 120300 | 1255069060 | 15550 | 15560 | 15560 | 15550 | 270 |
| 436 | 20230912 | 120200 | 1250868270 | 15560 | 15550 | 15560 | 15550 | 43 |
| 437 | 20230912 | 120100 | 1250199200 | 15550 | 15550 | 15550 | 15550 | 0 |
| 438 | 20230912 | 120000 | 1250199200 | 15550 | 15550 | 15560 | 15550 | 171 |
| 439 | 20230912 | 115900 | 1247539150 | 15550 | 15550 | 15550 | 15550 | 171 |
| 440 | 20230912 | 115800 | 1244880100 | 15560 | 15560 | 15560 | 15560 | 51 |
| 441 | 20230912 | 115700 | 1244086540 | 15580 | 15580 | 15580 | 15550 | 2035 |
| 442 | 20230912 | 115600 | 1212423350 | 15580 | 15570 | 15580 | 15570 | 179 |
| 443 | 20230912 | 115500 | 1209634830 | 15580 | 15580 | 15580 | 15580 | 0 |
| 444 | 20230912 | 115400 | 1209634830 | 15580 | 15580 | 15580 | 15580 | 129 |
| 445 | 20230912 | 115300 | 1207625010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 446 | 20230912 | 115200 | 1207625010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 447 | 20230912 | 115100 | 1207625010 | 15570 | 15570 | 15570 | 15570 | 0 |
| 448 | 20230912 | 115000 | 1207625010 | 15570 | 15570 | 15570 | 15570 | 17 |
| 449 | 20230912 | 114900 | 1207360320 | 15580 | 15600 | 15600 | 15580 | 170 |
| 450 | 20230912 | 114800 | 1204711580 | 15580 | 15580 | 15580 | 15580 | 310 |
| 451 | 20230912 | 114700 | 1199881780 | 15580 | 15600 | 15600 | 15580 | 311 |
| 452 | 20230912 | 114600 | 1195031610 | 15600 | 15600 | 15600 | 15600 | 1 |
| 453 | 20230912 | 114500 | 1195016010 | 15600 | 15600 | 15600 | 15600 | 6 |
| 454 | 20230912 | 114400 | 1194922410 | 15600 | 15590 | 15600 | 15590 | 55 |
| 455 | 20230912 | 114300 | 1194064910 | 15600 | 15600 | 15600 | 15600 | 5 |
| 456 | 20230912 | 114200 | 1193986910 | 15600 | 15600 | 15600 | 15600 | 3 |
| 457 | 20230912 | 114100 | 1193940110 | 15600 | 15580 | 15600 | 15580 | 55 |
| 458 | 20230912 | 114000 | 1193082680 | 15580 | 15560 | 15580 | 15560 | 146 |
| 459 | 20230912 | 113900 | 1190809510 | 15560 | 15560 | 15560 | 15560 | 181 |
| 460 | 20230912 | 113800 | 1187993150 | 15570 | 15560 | 15570 | 15560 | 42 |
| 461 | 20230912 | 113700 | 1187339580 | 15570 | 15570 | 15570 | 15570 | 5 |
| 462 | 20230912 | 113600 | 1187261730 | 15570 | 15570 | 15570 | 15570 | 10 |
| 463 | 20230912 | 113500 | 1187106030 | 15570 | 15570 | 15570 | 15570 | 2 |
| 464 | 20230912 | 113400 | 1187074890 | 15570 | 15570 | 15570 | 15570 | 0 |
| 465 | 20230912 | 113300 | 1187074890 | 15570 | 15550 | 15570 | 15550 | 40 |
| 466 | 20230912 | 113200 | 1186452550 | 15560 | 15560 | 15560 | 15550 | 93 |
| 467 | 20230912 | 113100 | 1185005840 | 15560 | 15570 | 15570 | 15560 | 64 |
| 468 | 20230912 | 113000 | 1184009990 | 15570 | 15560 | 15570 | 15560 | 142 |
| 469 | 20230912 | 112900 | 1181800460 | 15560 | 15570 | 15570 | 15560 | 81 |
| 470 | 20230912 | 112800 | 1180540030 | 15570 | 15560 | 15570 | 15560 | 339 |
| 471 | 20230912 | 112700 | 1175263800 | 15570 | 15570 | 15570 | 15570 | 34 |
| 472 | 20230912 | 112600 | 1174734420 | 15570 | 15560 | 15570 | 15560 | 285 |
| 473 | 20230912 | 112500 | 1170297270 | 15550 | 15550 | 15550 | 15550 | 0 |
| 474 | 20230912 | 112400 | 1170297270 | 15550 | 15600 | 15600 | 15550 | 476 |
| 475 | 20230912 | 112300 | 1162890420 | 15600 | 15580 | 15600 | 15560 | 1457 |
| 476 | 20230912 | 112200 | 1140215840 | 15580 | 15580 | 15580 | 15580 | 575 |
| 477 | 20230912 | 112100 | 1131257340 | 15580 | 15570 | 15600 | 15570 | 1120 |
| 478 | 20230912 | 112000 | 1113818520 | 15570 | 15590 | 15590 | 15570 | 2057 |
| 479 | 20230912 | 111900 | 1081777630 | 15600 | 15600 | 15600 | 15600 | 204 |
| 480 | 20230912 | 111800 | 1078595230 | 15610 | 15610 | 15620 | 15610 | 117 |
| 481 | 20230912 | 111700 | 1076768840 | 15610 | 15590 | 15610 | 15590 | 10 |
| 482 | 20230912 | 111600 | 1076612920 | 15610 | 15610 | 15610 | 15610 | 0 |
| 483 | 20230912 | 111500 | 1076612920 | 15610 | 15600 | 15610 | 15600 | 134 |
| 484 | 20230912 | 111400 | 1074522510 | 15600 | 15590 | 15600 | 15590 | 134 |
| 485 | 20230912 | 111300 | 1072432880 | 15580 | 15580 | 15580 | 15580 | 27 |
| 486 | 20230912 | 111200 | 1072012220 | 15600 | 15600 | 15600 | 15600 | 4 |
| 487 | 20230912 | 111100 | 1071949820 | 15600 | 15590 | 15600 | 15580 | 223 |
| 488 | 20230912 | 111000 | 1068474500 | 15590 | 15600 | 15600 | 15590 | 37 |
| 489 | 20230912 | 110900 | 1067897620 | 15590 | 15590 | 15590 | 15590 | 45 |
| 490 | 20230912 | 110800 | 1067196070 | 15590 | 15600 | 15600 | 15570 | 109 |
| 491 | 20230912 | 110700 | 1065498090 | 15590 | 15610 | 15610 | 15570 | 698 |
| 492 | 20230912 | 110600 | 1054625100 | 15610 | 15610 | 15610 | 15610 | 7 |
| 493 | 20230912 | 110500 | 1054515830 | 15570 | 15590 | 15590 | 15570 | 318 |
| 494 | 20230912 | 110400 | 1049561640 | 15590 | 15590 | 15590 | 15590 | 1 |
| 495 | 20230912 | 110300 | 1049546050 | 15590 | 15580 | 15590 | 15580 | 24 |
| 496 | 20230912 | 110200 | 1049172090 | 15580 | 15610 | 15630 | 15580 | 3769 |
| 497 | 20230912 | 110100 | 990398690 | 15610 | 15610 | 15630 | 15610 | 548 |
| 498 | 20230912 | 110000 | 981844350 | 15610 | 15610 | 15610 | 15610 | 0 |
| 499 | 20230912 | 105900 | 981844350 | 15610 | 15630 | 15630 | 15610 | 101 |
| 500 | 20230912 | 105800 | 980267460 | 15630 | 15630 | 15630 | 15630 | 80 |
| 501 | 20230912 | 105700 | 979017060 | 15610 | 15610 | 15610 | 15610 | 10 |
| 502 | 20230912 | 105600 | 978860960 | 15610 | 15610 | 15610 | 15610 | 100 |
| 503 | 20230912 | 105500 | 977299960 | 15630 | 15630 | 15630 | 15630 | 0 |
| 504 | 20230912 | 105400 | 977299960 | 15630 | 15630 | 15630 | 15600 | 309 |
| 505 | 20230912 | 105300 | 972477740 | 15630 | 15610 | 15630 | 15600 | 204 |
| 506 | 20230912 | 105200 | 969294240 | 15610 | 15600 | 15610 | 15600 | 185 |
| 507 | 20230912 | 105100 | 966407580 | 15600 | 15610 | 15610 | 15600 | 206 |
| 508 | 20230912 | 105000 | 963193800 | 15600 | 15610 | 15610 | 15600 | 36 |
| 509 | 20230912 | 104900 | 962632190 | 15600 | 15600 | 15610 | 15600 | 23 |
| 510 | 20230912 | 104800 | 962273190 | 15610 | 15600 | 15610 | 15600 | 221 |
| 511 | 20230912 | 104700 | 958824900 | 15600 | 15610 | 15610 | 15600 | 56 |
| 512 | 20230912 | 104600 | 957950890 | 15600 | 15610 | 15610 | 15600 | 577 |
| 513 | 20230912 | 104500 | 948944280 | 15610 | 15610 | 15610 | 15610 | 87 |
| 514 | 20230912 | 104400 | 947586210 | 15620 | 15620 | 15620 | 15620 | 240 |
| 515 | 20230912 | 104300 | 943837410 | 15630 | 15640 | 15640 | 15630 | 1104 |
| 516 | 20230912 | 104200 | 926581790 | 15640 | 15660 | 15660 | 15640 | 107 |
| 517 | 20230912 | 104100 | 924908090 | 15660 | 15660 | 15660 | 15660 | 11 |
| 518 | 20230912 | 104000 | 924735830 | 15640 | 15640 | 15640 | 15640 | 0 |
| 519 | 20230912 | 103900 | 924735830 | 15640 | 15640 | 15640 | 15630 | 312 |
| 520 | 20230912 | 103800 | 919856660 | 15640 | 15640 | 15640 | 15640 | 201 |
| 521 | 20230912 | 103700 | 916713020 | 15640 | 15650 | 15650 | 15640 | 338 |
| 522 | 20230912 | 103600 | 911426230 | 15660 | 15660 | 15660 | 15660 | 1 |
| 523 | 20230912 | 103500 | 911410570 | 15660 | 15650 | 15660 | 15650 | 6 |
| 524 | 20230912 | 103400 | 911316660 | 15660 | 15660 | 15660 | 15660 | 1 |
| 525 | 20230912 | 103300 | 911301000 | 15640 | 15640 | 15640 | 15640 | 957 |
| 526 | 20230912 | 103200 | 896333520 | 15640 | 15660 | 15660 | 15640 | 160 |
| 527 | 20230912 | 103100 | 893828760 | 15640 | 15640 | 15640 | 15640 | 35 |
| 528 | 20230912 | 103000 | 893281360 | 15650 | 15650 | 15650 | 15650 | 107 |
| 529 | 20230912 | 102900 | 891606810 | 15650 | 15650 | 15650 | 15650 | 184 |
| 530 | 20230912 | 102800 | 888727210 | 15650 | 15650 | 15650 | 15650 | 620 |
| 531 | 20230912 | 102700 | 879024210 | 15650 | 15640 | 15650 | 15640 | 214 |
| 532 | 20230912 | 102600 | 875677060 | 15640 | 15660 | 15660 | 15640 | 227 |
| 533 | 20230912 | 102500 | 872123980 | 15640 | 15650 | 15650 | 15640 | 112 |
| 534 | 20230912 | 102400 | 870371190 | 15650 | 15660 | 15660 | 15650 | 460 |
| 535 | 20230912 | 102300 | 863167650 | 15660 | 15670 | 15670 | 15660 | 285 |
| 536 | 20230912 | 102200 | 858702170 | 15680 | 15680 | 15680 | 15680 | 11 |
| 537 | 20230912 | 102100 | 858529690 | 15680 | 15680 | 15680 | 15680 | 603 |
| 538 | 20230912 | 102000 | 849074650 | 15680 | 15680 | 15680 | 15680 | 56 |
| 539 | 20230912 | 101900 | 848196570 | 15680 | 15700 | 15700 | 15680 | 32 |
| 540 | 20230912 | 101800 | 847694490 | 15710 | 15710 | 15710 | 15700 | 1241 |
| 541 | 20230912 | 101700 | 828209180 | 15720 | 15720 | 15720 | 15710 | 397 |
| 542 | 20230912 | 101600 | 821970340 | 15720 | 15720 | 15720 | 15720 | 557 |
| 543 | 20230912 | 101500 | 813214300 | 15720 | 15720 | 15730 | 15720 | 449 |
| 544 | 20230912 | 101400 | 806155800 | 15710 | 15670 | 15710 | 15670 | 972 |
| 545 | 20230912 | 101300 | 790904520 | 15680 | 15640 | 15680 | 15640 | 1287 |
| 546 | 20230912 | 101200 | 770765850 | 15630 | 15620 | 15630 | 15620 | 307 |
| 547 | 20230912 | 101100 | 765967830 | 15620 | 15610 | 15620 | 15610 | 70 |
| 548 | 20230912 | 101000 | 764875100 | 15620 | 15620 | 15620 | 15620 | 36 |
| 549 | 20230912 | 100900 | 764312780 | 15620 | 15620 | 15620 | 15620 | 265 |
| 550 | 20230912 | 100800 | 760173480 | 15620 | 15600 | 15620 | 15600 | 471 |
| 551 | 20230912 | 100700 | 752820660 | 15610 | 15610 | 15610 | 15610 | 10 |
| 552 | 20230912 | 100600 | 752664560 | 15610 | 15630 | 15630 | 15600 | 1502 |
| 553 | 20230912 | 100500 | 729220230 | 15600 | 15620 | 15620 | 15600 | 2122 |
| 554 | 20230912 | 100400 | 696099740 | 15620 | 15620 | 15620 | 15620 | 100 |
| 555 | 20230912 | 100300 | 694537740 | 15620 | 15620 | 15620 | 15620 | 90 |
| 556 | 20230912 | 100200 | 693131940 | 15620 | 15620 | 15620 | 15620 | 0 |
| 557 | 20230912 | 100100 | 693131940 | 15620 | 15620 | 15620 | 15610 | 179 |
| 558 | 20230912 | 100000 | 690336820 | 15610 | 15640 | 15650 | 15610 | 142 |
| 559 | 20230912 | 095900 | 688117780 | 15640 | 15620 | 15650 | 15620 | 2958 |
| 560 | 20230912 | 095800 | 641908220 | 15640 | 15630 | 15650 | 15610 | 2177 |
| 561 | 20230912 | 095700 | 607902240 | 15650 | 15620 | 15650 | 15620 | 178 |
| 562 | 20230912 | 095600 | 605119500 | 15620 | 15640 | 15650 | 15620 | 989 |
| 563 | 20230912 | 095500 | 589659870 | 15630 | 15660 | 15660 | 15630 | 547 |
| 564 | 20230912 | 095400 | 581103940 | 15660 | 15650 | 15680 | 15640 | 350 |
| 565 | 20230912 | 095300 | 575627780 | 15640 | 15670 | 15670 | 15640 | 1651 |
| 566 | 20230912 | 095200 | 549783620 | 15690 | 15690 | 15690 | 15670 | 61 |
| 567 | 20230912 | 095100 | 548826930 | 15690 | 15660 | 15690 | 15660 | 41 |
| 568 | 20230912 | 095000 | 548183970 | 15660 | 15660 | 15660 | 15650 | 114 |
| 569 | 20230912 | 094900 | 546399350 | 15650 | 15700 | 15710 | 15650 | 390 |
| 570 | 20230912 | 094800 | 540286090 | 15670 | 15650 | 15670 | 15650 | 137 |
| 571 | 20230912 | 094700 | 538141840 | 15640 | 15650 | 15650 | 15640 | 548 |
| 572 | 20230912 | 094600 | 529565850 | 15660 | 15660 | 15670 | 15660 | 563 |
| 573 | 20230912 | 094500 | 520747010 | 15670 | 15700 | 15700 | 15670 | 319 |
| 574 | 20230912 | 094400 | 515748250 | 15700 | 15680 | 15700 | 15670 | 333 |
| 575 | 20230912 | 094300 | 510527410 | 15690 | 15700 | 15700 | 15690 | 220 |
| 576 | 20230912 | 094200 | 507074420 | 15710 | 15720 | 15720 | 15710 | 113 |
| 577 | 20230912 | 094100 | 505298210 | 15720 | 15700 | 15720 | 15700 | 438 |
| 578 | 20230912 | 094000 | 498419520 | 15700 | 15700 | 15700 | 15700 | 124 |
| 579 | 20230912 | 093900 | 496472720 | 15700 | 15720 | 15720 | 15700 | 329 |
| 580 | 20230912 | 093800 | 491306840 | 15700 | 15730 | 15740 | 15700 | 3401 |
| 581 | 20230912 | 093700 | 437887570 | 15730 | 15740 | 15760 | 15730 | 1225 |
| 582 | 20230912 | 093600 | 418608500 | 15740 | 15750 | 15750 | 15730 | 333 |
| 583 | 20230912 | 093500 | 413367180 | 15750 | 15730 | 15750 | 15730 | 25 |
| 584 | 20230912 | 093400 | 412973910 | 15730 | 15720 | 15730 | 15720 | 116 |
| 585 | 20230912 | 093300 | 411150090 | 15720 | 15710 | 15720 | 15700 | 205 |
| 586 | 20230912 | 093200 | 407930560 | 15700 | 15730 | 15740 | 15700 | 509 |
| 587 | 20230912 | 093100 | 399931160 | 15730 | 15730 | 15730 | 15710 | 641 |
| 588 | 20230912 | 093000 | 389853530 | 15730 | 15720 | 15750 | 15720 | 847 |
| 589 | 20230912 | 092900 | 376528320 | 15710 | 15730 | 15730 | 15710 | 291 |
| 590 | 20230912 | 092800 | 371954400 | 15730 | 15740 | 15740 | 15720 | 202 |
| 591 | 20230912 | 092700 | 368776970 | 15740 | 15740 | 15740 | 15730 | 582 |
| 592 | 20230912 | 092600 | 359621460 | 15750 | 15750 | 15750 | 15740 | 127 |
| 593 | 20230912 | 092500 | 357622280 | 15750 | 15750 | 15750 | 15750 | 35 |
| 594 | 20230912 | 092400 | 357071030 | 15760 | 15750 | 15760 | 15710 | 1403 |
| 595 | 20230912 | 092300 | 335006150 | 15770 | 15780 | 15780 | 15720 | 1074 |
| 596 | 20230912 | 092200 | 318112220 | 15780 | 15780 | 15790 | 15780 | 274 |
| 597 | 20230912 | 092100 | 313788170 | 15780 | 15800 | 15810 | 15780 | 455 |
| 598 | 20230912 | 092000 | 306601050 | 15800 | 15780 | 15800 | 15740 | 2446 |
| 599 | 20230912 | 091900 | 268029740 | 15780 | 15780 | 15790 | 15770 | 822 |
| 600 | 20230912 | 091800 | 255059690 | 15780 | 15770 | 15790 | 15750 | 1244 |
| 601 | 20230912 | 091700 | 235430790 | 15750 | 15770 | 15770 | 15750 | 490 |
| 602 | 20230912 | 091600 | 227708210 | 15780 | 15770 | 15780 | 15770 | 682 |
| 603 | 20230912 | 091500 | 216951160 | 15770 | 15760 | 15770 | 15750 | 667 |
| 604 | 20230912 | 091400 | 206435710 | 15750 | 15710 | 15750 | 15670 | 1331 |
| 605 | 20230912 | 091300 | 185522800 | 15700 | 15700 | 15710 | 15690 | 718 |
| 606 | 20230912 | 091200 | 174247760 | 15710 | 15680 | 15760 | 15680 | 2875 |
| 607 | 20230912 | 091100 | 129031620 | 15680 | 15680 | 15700 | 15680 | 120 |
| 608 | 20230912 | 091000 | 127148840 | 15680 | 15700 | 15700 | 15680 | 572 |
| 609 | 20230912 | 090900 | 118168540 | 15690 | 15630 | 15690 | 15630 | 475 |
| 610 | 20230912 | 090800 | 110724500 | 15630 | 15620 | 15650 | 15620 | 94 |
| 611 | 20230912 | 090700 | 109254990 | 15620 | 15650 | 15650 | 15610 | 912 |
| 612 | 20230912 | 090600 | 95007610 | 15650 | 15630 | 15650 | 15630 | 320 |
| 613 | 20230912 | 090500 | 90005710 | 15630 | 15680 | 15680 | 15630 | 115 |
| 614 | 20230912 | 090400 | 88206760 | 15670 | 15640 | 15670 | 15640 | 1016 |
| 615 | 20230912 | 090300 | 72306230 | 15650 | 15620 | 15650 | 15620 | 641 |
| 616 | 20230912 | 090200 | 62291840 | 15650 | 15680 | 15680 | 15650 | 129 |
| 617 | 20230912 | 090100 | 60269750 | 15690 | 15690 | 15740 | 15690 | 2640 |
| 618 | 20230912 | 090000 | 18811920 | 15700 | 15620 | 15700 | 15620 | 1176 |