32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 4841 |
| 3 | 20230918 | 191600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 4 | 20230918 | 191500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 5 | 20230918 | 191400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 6 | 20230918 | 191300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 7 | 20230918 | 191200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 8 | 20230918 | 191100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 9 | 20230918 | 191000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 10 | 20230918 | 190900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 11 | 20230918 | 190800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 12 | 20230918 | 190700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 13 | 20230918 | 190600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 14 | 20230918 | 190500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 15 | 20230918 | 190400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 16 | 20230918 | 190300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 17 | 20230918 | 190200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 18 | 20230918 | 190100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 19 | 20230918 | 190000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 20 | 20230918 | 185900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 21 | 20230918 | 185800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 22 | 20230918 | 185700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 23 | 20230918 | 185600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 24 | 20230918 | 185500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 25 | 20230918 | 185400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 26 | 20230918 | 185300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 27 | 20230918 | 185200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 28 | 20230918 | 185100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 29 | 20230918 | 185000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 30 | 20230918 | 184900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 31 | 20230918 | 184800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 32 | 20230918 | 184700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 4841 |
| 33 | 20230918 | 184600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 34 | 20230918 | 184500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 35 | 20230918 | 184400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 36 | 20230918 | 184300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 37 | 20230918 | 184200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 38 | 20230918 | 184100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 39 | 20230918 | 184000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 40 | 20230918 | 183900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 41 | 20230918 | 183800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 42 | 20230918 | 183700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 43 | 20230918 | 183600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 44 | 20230918 | 183500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 45 | 20230918 | 183400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 46 | 20230918 | 183300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 47 | 20230918 | 183200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 48 | 20230918 | 183100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 49 | 20230918 | 183000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 50 | 20230918 | 182900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 51 | 20230918 | 182800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 52 | 20230918 | 182700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 53 | 20230918 | 182600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 54 | 20230918 | 182500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 55 | 20230918 | 182400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 56 | 20230918 | 182300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 57 | 20230918 | 182200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 58 | 20230918 | 182100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 59 | 20230918 | 182000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 60 | 20230918 | 181900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 61 | 20230918 | 181800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 62 | 20230918 | 181700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 4841 |
| 63 | 20230918 | 181600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 64 | 20230918 | 181500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 65 | 20230918 | 181400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 66 | 20230918 | 181300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 67 | 20230918 | 181200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 68 | 20230918 | 181100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 69 | 20230918 | 181000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 70 | 20230918 | 180900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 71 | 20230918 | 180800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 72 | 20230918 | 180700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 73 | 20230918 | 180600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 74 | 20230918 | 180500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 75 | 20230918 | 180400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 76 | 20230918 | 180300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 77 | 20230918 | 180200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 78 | 20230918 | 180100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 79 | 20230918 | 180000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 80 | 20230918 | 175900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 81 | 20230918 | 175800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 82 | 20230918 | 175700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 83 | 20230918 | 175600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 84 | 20230918 | 175500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 85 | 20230918 | 175400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 86 | 20230918 | 175300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 87 | 20230918 | 175200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 88 | 20230918 | 175100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 89 | 20230918 | 175000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 90 | 20230918 | 174900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 91 | 20230918 | 174800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 92 | 20230918 | 174700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 4841 |
| 93 | 20230918 | 174600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 94 | 20230918 | 174500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 95 | 20230918 | 174400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 96 | 20230918 | 174300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 97 | 20230918 | 174200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 98 | 20230918 | 174100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 99 | 20230918 | 174000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 100 | 20230918 | 173900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 101 | 20230918 | 173800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 102 | 20230918 | 173700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 103 | 20230918 | 173600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 104 | 20230918 | 173500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 105 | 20230918 | 173400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 106 | 20230918 | 173300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 107 | 20230918 | 173200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 108 | 20230918 | 173100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 109 | 20230918 | 173000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 110 | 20230918 | 172900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 111 | 20230918 | 172800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 112 | 20230918 | 172700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 113 | 20230918 | 172600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 114 | 20230918 | 172500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 115 | 20230918 | 172400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 116 | 20230918 | 172300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 117 | 20230918 | 172200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 118 | 20230918 | 172100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 119 | 20230918 | 172000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 120 | 20230918 | 171900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 121 | 20230918 | 171800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 122 | 20230918 | 171700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 4841 |
| 123 | 20230918 | 171600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 124 | 20230918 | 171500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 125 | 20230918 | 171400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 126 | 20230918 | 171300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 127 | 20230918 | 171200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 128 | 20230918 | 171100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 129 | 20230918 | 171000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 130 | 20230918 | 170900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 131 | 20230918 | 170800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 132 | 20230918 | 170700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 133 | 20230918 | 170600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 134 | 20230918 | 170500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 135 | 20230918 | 170400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 136 | 20230918 | 170300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 137 | 20230918 | 170200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 138 | 20230918 | 170100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 139 | 20230918 | 170000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 140 | 20230918 | 165900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 141 | 20230918 | 165800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 142 | 20230918 | 165700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 143 | 20230918 | 165600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 144 | 20230918 | 165500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 145 | 20230918 | 165400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 146 | 20230918 | 165300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 147 | 20230918 | 165200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 148 | 20230918 | 165100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 149 | 20230918 | 165000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 150 | 20230918 | 164900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 151 | 20230918 | 164800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 152 | 20230918 | 164700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 4841 |
| 153 | 20230918 | 164600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 154 | 20230918 | 164500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 155 | 20230918 | 164400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 156 | 20230918 | 164300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 157 | 20230918 | 164200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 158 | 20230918 | 164100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 159 | 20230918 | 164000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 160 | 20230918 | 163900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 161 | 20230918 | 163800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 162 | 20230918 | 163700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 163 | 20230918 | 163600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 164 | 20230918 | 163500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 165 | 20230918 | 163400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 166 | 20230918 | 163300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 167 | 20230918 | 163200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 168 | 20230918 | 163100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 169 | 20230918 | 163000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 170 | 20230918 | 162900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 171 | 20230918 | 162800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 172 | 20230918 | 162700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 173 | 20230918 | 162600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 174 | 20230918 | 162500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 175 | 20230918 | 162400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 176 | 20230918 | 162300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 177 | 20230918 | 162200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 178 | 20230918 | 162100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 179 | 20230918 | 162000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 180 | 20230918 | 161900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 181 | 20230918 | 161800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 182 | 20230918 | 161700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 4841 |
| 183 | 20230918 | 161600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 184 | 20230918 | 161500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 185 | 20230918 | 161400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 186 | 20230918 | 161300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 187 | 20230918 | 161200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 188 | 20230918 | 161100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 189 | 20230918 | 161000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 190 | 20230918 | 160900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 191 | 20230918 | 160800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 192 | 20230918 | 160700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 193 | 20230918 | 160600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 194 | 20230918 | 160500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 195 | 20230918 | 160400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 196 | 20230918 | 160300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 197 | 20230918 | 160200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 198 | 20230918 | 160100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 199 | 20230918 | 160000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 200 | 20230918 | 155900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 201 | 20230918 | 155800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 202 | 20230918 | 155700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 203 | 20230918 | 155600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 204 | 20230918 | 155500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 205 | 20230918 | 155400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 206 | 20230918 | 155300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 207 | 20230918 | 155200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 208 | 20230918 | 155100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 209 | 20230918 | 155000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 210 | 20230918 | 154900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 211 | 20230918 | 154800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 212 | 20230918 | 154700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 4841 |
| 213 | 20230918 | 154600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 214 | 20230918 | 154500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 215 | 20230918 | 154400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 216 | 20230918 | 154300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 217 | 20230918 | 154200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 218 | 20230918 | 154100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 219 | 20230918 | 154000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 220 | 20230918 | 153900 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 221 | 20230918 | 153800 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 222 | 20230918 | 153700 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 223 | 20230918 | 153600 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 224 | 20230918 | 153500 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 225 | 20230918 | 153400 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 226 | 20230918 | 153300 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 227 | 20230918 | 153200 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 228 | 20230918 | 153100 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 0 |
| 229 | 20230918 | 153000 | 2140754640 | 15630 | 15630 | 15630 | 15630 | 4841 |
| 230 | 20230918 | 152900 | 2065089810 | 15600 | 15600 | 15600 | 15600 | 0 |
| 231 | 20230918 | 152800 | 2065089810 | 15600 | 15600 | 15600 | 15600 | 0 |
| 232 | 20230918 | 152700 | 2065089810 | 15600 | 15600 | 15600 | 15600 | 0 |
| 233 | 20230918 | 152600 | 2065089810 | 15600 | 15600 | 15600 | 15600 | 0 |
| 234 | 20230918 | 152500 | 2065089810 | 15600 | 15600 | 15600 | 15600 | 0 |
| 235 | 20230918 | 152400 | 2065089810 | 15600 | 15600 | 15600 | 15600 | 0 |
| 236 | 20230918 | 152300 | 2065089810 | 15600 | 15600 | 15600 | 15600 | 0 |
| 237 | 20230918 | 152200 | 2065089810 | 15600 | 15600 | 15600 | 15600 | 0 |
| 238 | 20230918 | 152100 | 2065089810 | 15600 | 15600 | 15600 | 15600 | 0 |
| 239 | 20230918 | 152000 | 2065089810 | 15600 | 15600 | 15600 | 15600 | 0 |
| 240 | 20230918 | 151900 | 2065089810 | 15600 | 15580 | 15620 | 15580 | 605 |
| 241 | 20230918 | 151800 | 2055651200 | 15590 | 15570 | 15590 | 15570 | 1802 |
| 242 | 20230918 | 151700 | 2027581330 | 15570 | 15560 | 15570 | 15560 | 409 |
| 243 | 20230918 | 151600 | 2021217210 | 15570 | 15570 | 15570 | 15570 | 28 |
| 244 | 20230918 | 151500 | 2020781250 | 15570 | 15580 | 15580 | 15570 | 35 |
| 245 | 20230918 | 151400 | 2020236200 | 15570 | 15570 | 15570 | 15570 | 29 |
| 246 | 20230918 | 151300 | 2019784670 | 15580 | 15580 | 15580 | 15560 | 19 |
| 247 | 20230918 | 151200 | 2019488830 | 15580 | 15540 | 15580 | 15540 | 171 |
| 248 | 20230918 | 151100 | 2016830270 | 15540 | 15540 | 15550 | 15540 | 210 |
| 249 | 20230918 | 151000 | 2013566720 | 15550 | 15550 | 15550 | 15550 | 29 |
| 250 | 20230918 | 150900 | 2013115770 | 15550 | 15550 | 15550 | 15550 | 18 |
| 251 | 20230918 | 150800 | 2012835870 | 15540 | 15560 | 15560 | 15540 | 45 |
| 252 | 20230918 | 150700 | 2012136160 | 15550 | 15560 | 15560 | 15550 | 115 |
| 253 | 20230918 | 150600 | 2010346910 | 15570 | 15570 | 15570 | 15570 | 14 |
| 254 | 20230918 | 150500 | 2010128930 | 15560 | 15560 | 15570 | 15560 | 65 |
| 255 | 20230918 | 150400 | 2009117520 | 15570 | 15570 | 15570 | 15560 | 370 |
| 256 | 20230918 | 150300 | 2003356630 | 15570 | 15570 | 15580 | 15570 | 43 |
| 257 | 20230918 | 150200 | 2002686930 | 15590 | 15550 | 15590 | 15550 | 16 |
| 258 | 20230918 | 150100 | 2002438090 | 15540 | 15540 | 15540 | 15540 | 636 |
| 259 | 20230918 | 150000 | 1992554650 | 15540 | 15540 | 15540 | 15540 | 15 |
| 260 | 20230918 | 145900 | 1992321550 | 15540 | 15540 | 15540 | 15530 | 37 |
| 261 | 20230918 | 145800 | 1991746600 | 15540 | 15530 | 15540 | 15530 | 19 |
| 262 | 20230918 | 145700 | 1991451380 | 15540 | 15550 | 15550 | 15530 | 1126 |
| 263 | 20230918 | 145600 | 1973953160 | 15550 | 15570 | 15570 | 15540 | 2694 |
| 264 | 20230918 | 145500 | 1932055130 | 15570 | 15570 | 15580 | 15570 | 24 |
| 265 | 20230918 | 145400 | 1931681300 | 15570 | 15570 | 15580 | 15570 | 21 |
| 266 | 20230918 | 145300 | 1931354160 | 15570 | 15570 | 15580 | 15570 | 7 |
| 267 | 20230918 | 145200 | 1931245140 | 15580 | 15570 | 15600 | 15570 | 267 |
| 268 | 20230918 | 145100 | 1927082220 | 15560 | 15570 | 15570 | 15560 | 38 |
| 269 | 20230918 | 145000 | 1926490590 | 15560 | 15570 | 15570 | 15560 | 25 |
| 270 | 20230918 | 144900 | 1926101380 | 15560 | 15570 | 15570 | 15560 | 33 |
| 271 | 20230918 | 144800 | 1925587610 | 15570 | 15550 | 15570 | 15550 | 10 |
| 272 | 20230918 | 144700 | 1925431970 | 15570 | 15560 | 15570 | 15550 | 95 |
| 273 | 20230918 | 144600 | 1923953590 | 15560 | 15570 | 15570 | 15560 | 56 |
| 274 | 20230918 | 144500 | 1923081840 | 15570 | 15560 | 15570 | 15560 | 18 |
| 275 | 20230918 | 144400 | 1922801620 | 15570 | 15560 | 15570 | 15560 | 105 |
| 276 | 20230918 | 144300 | 1921167670 | 15550 | 15550 | 15560 | 15540 | 404 |
| 277 | 20230918 | 144200 | 1914885470 | 15540 | 15540 | 15550 | 15540 | 24 |
| 278 | 20230918 | 144100 | 1914512310 | 15540 | 15540 | 15550 | 15540 | 18 |
| 279 | 20230918 | 144000 | 1914232450 | 15550 | 15570 | 15570 | 15540 | 19 |
| 280 | 20230918 | 143900 | 1913936860 | 15550 | 15550 | 15550 | 15550 | 6 |
| 281 | 20230918 | 143800 | 1913843560 | 15550 | 15580 | 15590 | 15550 | 44 |
| 282 | 20230918 | 143700 | 1913158860 | 15560 | 15540 | 15570 | 15540 | 31 |
| 283 | 20230918 | 143600 | 1912676460 | 15590 | 15530 | 15600 | 15530 | 116 |
| 284 | 20230918 | 143500 | 1910871320 | 15540 | 15540 | 15540 | 15540 | 112 |
| 285 | 20230918 | 143400 | 1909130840 | 15540 | 15540 | 15550 | 15540 | 10 |
| 286 | 20230918 | 143300 | 1908975410 | 15550 | 15530 | 15550 | 15520 | 473 |
| 287 | 20230918 | 143200 | 1901629680 | 15520 | 15530 | 15530 | 15510 | 10 |
| 288 | 20230918 | 143100 | 1901474440 | 15510 | 15530 | 15530 | 15510 | 79 |
| 289 | 20230918 | 143000 | 1900249050 | 15510 | 15510 | 15510 | 15510 | 4 |
| 290 | 20230918 | 142900 | 1900187010 | 15510 | 15510 | 15540 | 15500 | 291 |
| 291 | 20230918 | 142800 | 1895674060 | 15510 | 15540 | 15540 | 15500 | 16 |
| 292 | 20230918 | 142700 | 1895425560 | 15510 | 15550 | 15550 | 15510 | 923 |
| 293 | 20230918 | 142600 | 1881107530 | 15550 | 15540 | 15560 | 15530 | 405 |
| 294 | 20230918 | 142500 | 1874815310 | 15540 | 15550 | 15560 | 15540 | 2024 |
| 295 | 20230918 | 142400 | 1843342110 | 15550 | 15560 | 15570 | 15550 | 216 |
| 296 | 20230918 | 142300 | 1839980310 | 15570 | 15550 | 15570 | 15550 | 168 |
| 297 | 20230918 | 142200 | 1837367250 | 15550 | 15550 | 15550 | 15550 | 16 |
| 298 | 20230918 | 142100 | 1837118450 | 15560 | 15560 | 15560 | 15550 | 300 |
| 299 | 20230918 | 142000 | 1832451810 | 15560 | 15560 | 15560 | 15560 | 17 |
| 300 | 20230918 | 141900 | 1832187290 | 15560 | 15560 | 15570 | 15560 | 817 |
| 301 | 20230918 | 141800 | 1819470280 | 15560 | 15560 | 15580 | 15560 | 30 |
| 302 | 20230918 | 141700 | 1819002960 | 15570 | 15570 | 15570 | 15570 | 2677 |
| 303 | 20230918 | 141600 | 1777322070 | 15580 | 15570 | 15600 | 15570 | 19 |
| 304 | 20230918 | 141500 | 1777026200 | 15570 | 15570 | 15600 | 15570 | 169 |
| 305 | 20230918 | 141400 | 1774393190 | 15580 | 15570 | 15580 | 15570 | 133 |
| 306 | 20230918 | 141300 | 1772322220 | 15570 | 15570 | 15570 | 15570 | 15 |
| 307 | 20230918 | 141200 | 1772088670 | 15570 | 15570 | 15570 | 15570 | 25 |
| 308 | 20230918 | 141100 | 1771699420 | 15570 | 15610 | 15610 | 15570 | 8 |
| 309 | 20230918 | 141000 | 1771574700 | 15570 | 15600 | 15610 | 15570 | 760 |
| 310 | 20230918 | 140900 | 1759719170 | 15610 | 15580 | 15610 | 15570 | 2725 |
| 311 | 20230918 | 140800 | 1717215650 | 15580 | 15580 | 15580 | 15580 | 16 |
| 312 | 20230918 | 140700 | 1716966370 | 15580 | 15600 | 15600 | 15570 | 23 |
| 313 | 20230918 | 140600 | 1716608040 | 15580 | 15560 | 15600 | 15560 | 806 |
| 314 | 20230918 | 140500 | 1704043230 | 15560 | 15560 | 15570 | 15560 | 18 |
| 315 | 20230918 | 140400 | 1703763140 | 15560 | 15550 | 15570 | 15550 | 30 |
| 316 | 20230918 | 140300 | 1703296210 | 15560 | 15560 | 15560 | 15550 | 100 |
| 317 | 20230918 | 140200 | 1701740380 | 15560 | 15560 | 15560 | 15560 | 4 |
| 318 | 20230918 | 140100 | 1701678140 | 15560 | 15560 | 15560 | 15560 | 27 |
| 319 | 20230918 | 140000 | 1701258020 | 15570 | 15560 | 15570 | 15550 | 57 |
| 320 | 20230918 | 135900 | 1700371110 | 15560 | 15550 | 15560 | 15550 | 5 |
| 321 | 20230918 | 135800 | 1700293350 | 15550 | 15550 | 15550 | 15550 | 17 |
| 322 | 20230918 | 135700 | 1700029000 | 15560 | 15560 | 15570 | 15560 | 9 |
| 323 | 20230918 | 135600 | 1699888950 | 15560 | 15560 | 15560 | 15560 | 206 |
| 324 | 20230918 | 135500 | 1696683590 | 15590 | 15560 | 15590 | 15560 | 505 |
| 325 | 20230918 | 135400 | 1688825760 | 15560 | 15590 | 15590 | 15560 | 79 |
| 326 | 20230918 | 135300 | 1687595600 | 15590 | 15560 | 15590 | 15550 | 294 |
| 327 | 20230918 | 135200 | 1683014960 | 15560 | 15560 | 15560 | 15550 | 33 |
| 328 | 20230918 | 135100 | 1682501500 | 15560 | 15570 | 15570 | 15560 | 646 |
| 329 | 20230918 | 135000 | 1672443300 | 15570 | 15570 | 15570 | 15570 | 4 |
| 330 | 20230918 | 134900 | 1672381020 | 15570 | 15570 | 15580 | 15570 | 6 |
| 331 | 20230918 | 134800 | 1672287590 | 15570 | 15570 | 15570 | 15570 | 4 |
| 332 | 20230918 | 134700 | 1672225310 | 15570 | 15570 | 15570 | 15570 | 204 |
| 333 | 20230918 | 134600 | 1669049030 | 15570 | 15590 | 15590 | 15570 | 810 |
| 334 | 20230918 | 134500 | 1656435150 | 15580 | 15590 | 15590 | 15580 | 53 |
| 335 | 20230918 | 134400 | 1655608910 | 15590 | 15590 | 15590 | 15590 | 21 |
| 336 | 20230918 | 134300 | 1655281520 | 15590 | 15610 | 15620 | 15590 | 34 |
| 337 | 20230918 | 134200 | 1654751000 | 15620 | 15590 | 15630 | 15590 | 305 |
| 338 | 20230918 | 134100 | 1649990080 | 15590 | 15550 | 15590 | 15550 | 445 |
| 339 | 20230918 | 134000 | 1643058800 | 15550 | 15540 | 15570 | 15540 | 241 |
| 340 | 20230918 | 133900 | 1639311240 | 15550 | 15540 | 15550 | 15540 | 317 |
| 341 | 20230918 | 133800 | 1634385020 | 15550 | 15540 | 15550 | 15540 | 14 |
| 342 | 20230918 | 133700 | 1634167360 | 15540 | 15550 | 15550 | 15530 | 58 |
| 343 | 20230918 | 133600 | 1633265620 | 15560 | 15520 | 15560 | 15520 | 244 |
| 344 | 20230918 | 133500 | 1629469120 | 15530 | 15530 | 15530 | 15510 | 2360 |
| 345 | 20230918 | 133400 | 1592847580 | 15550 | 15550 | 15550 | 15540 | 1099 |
| 346 | 20230918 | 133300 | 1575758650 | 15550 | 15560 | 15560 | 15550 | 166 |
| 347 | 20230918 | 133200 | 1573175890 | 15560 | 15560 | 15570 | 15560 | 106 |
| 348 | 20230918 | 133100 | 1571526510 | 15560 | 15560 | 15560 | 15560 | 5 |
| 349 | 20230918 | 133000 | 1571448710 | 15560 | 15550 | 15570 | 15550 | 24 |
| 350 | 20230918 | 132900 | 1571075450 | 15550 | 15570 | 15570 | 15550 | 83 |
| 351 | 20230918 | 132800 | 1569783180 | 15570 | 15580 | 15590 | 15570 | 116 |
| 352 | 20230918 | 132700 | 1567976620 | 15580 | 15580 | 15590 | 15570 | 318 |
| 353 | 20230918 | 132600 | 1563022180 | 15570 | 15540 | 15570 | 15540 | 896 |
| 354 | 20230918 | 132500 | 1549081410 | 15530 | 15540 | 15540 | 15530 | 24 |
| 355 | 20230918 | 132400 | 1548708470 | 15540 | 15540 | 15540 | 15540 | 3 |
| 356 | 20230918 | 132300 | 1548661850 | 15530 | 15560 | 15560 | 15530 | 386 |
| 357 | 20230918 | 132200 | 1542660070 | 15560 | 15560 | 15560 | 15560 | 9 |
| 358 | 20230918 | 132100 | 1542520030 | 15570 | 15570 | 15570 | 15550 | 27 |
| 359 | 20230918 | 132000 | 1542099720 | 15550 | 15550 | 15550 | 15550 | 4 |
| 360 | 20230918 | 131900 | 1542037520 | 15550 | 15570 | 15570 | 15550 | 369 |
| 361 | 20230918 | 131800 | 1536294660 | 15570 | 15570 | 15590 | 15570 | 257 |
| 362 | 20230918 | 131700 | 1532293110 | 15570 | 15570 | 15590 | 15570 | 282 |
| 363 | 20230918 | 131600 | 1527899810 | 15580 | 15580 | 15580 | 15580 | 324 |
| 364 | 20230918 | 131500 | 1522851890 | 15580 | 15560 | 15580 | 15560 | 102 |
| 365 | 20230918 | 131400 | 1521263750 | 15560 | 15560 | 15560 | 15560 | 223 |
| 366 | 20230918 | 131300 | 1517793870 | 15560 | 15560 | 15560 | 15560 | 0 |
| 367 | 20230918 | 131200 | 1517793870 | 15560 | 15540 | 15560 | 15540 | 31 |
| 368 | 20230918 | 131100 | 1517312050 | 15560 | 15560 | 15560 | 15560 | 2 |
| 369 | 20230918 | 131000 | 1517280930 | 15540 | 15560 | 15560 | 15540 | 1469 |
| 370 | 20230918 | 130900 | 1494435790 | 15570 | 15580 | 15580 | 15570 | 296 |
| 371 | 20230918 | 130800 | 1489825780 | 15580 | 15580 | 15580 | 15580 | 34 |
| 372 | 20230918 | 130700 | 1489296060 | 15580 | 15580 | 15580 | 15580 | 11 |
| 373 | 20230918 | 130600 | 1489124680 | 15590 | 15580 | 15590 | 15580 | 515 |
| 374 | 20230918 | 130500 | 1481100950 | 15580 | 15580 | 15580 | 15580 | 1 |
| 375 | 20230918 | 130400 | 1481085370 | 15570 | 15570 | 15570 | 15570 | 0 |
| 376 | 20230918 | 130300 | 1481085370 | 15570 | 15570 | 15570 | 15570 | 0 |
| 377 | 20230918 | 130200 | 1481085370 | 15570 | 15560 | 15570 | 15560 | 178 |
| 378 | 20230918 | 130100 | 1478315190 | 15570 | 15570 | 15570 | 15570 | 44 |
| 379 | 20230918 | 130000 | 1477630110 | 15580 | 15570 | 15580 | 15570 | 85 |
| 380 | 20230918 | 125900 | 1476306640 | 15570 | 15570 | 15570 | 15570 | 0 |
| 381 | 20230918 | 125800 | 1476306640 | 15570 | 15570 | 15570 | 15570 | 96 |
| 382 | 20230918 | 125700 | 1474811920 | 15580 | 15580 | 15580 | 15580 | 1 |
| 383 | 20230918 | 125600 | 1474796340 | 15580 | 15570 | 15580 | 15570 | 20 |
| 384 | 20230918 | 125500 | 1474484840 | 15570 | 15560 | 15570 | 15560 | 156 |
| 385 | 20230918 | 125400 | 1472057380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 386 | 20230918 | 125300 | 1472057380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 387 | 20230918 | 125200 | 1472057380 | 15580 | 15560 | 15580 | 15560 | 64 |
| 388 | 20230918 | 125100 | 1471061480 | 15550 | 15560 | 15580 | 15550 | 310 |
| 389 | 20230918 | 125000 | 1466239990 | 15560 | 15540 | 15570 | 15540 | 7 |
| 390 | 20230918 | 124900 | 1466131110 | 15540 | 15550 | 15550 | 15540 | 181 |
| 391 | 20230918 | 124800 | 1463318120 | 15550 | 15580 | 15580 | 15550 | 2116 |
| 392 | 20230918 | 124700 | 1430399210 | 15600 | 15600 | 15600 | 15600 | 246 |
| 393 | 20230918 | 124600 | 1426561610 | 15600 | 15600 | 15600 | 15600 | 0 |
| 394 | 20230918 | 124500 | 1426561610 | 15600 | 15620 | 15620 | 15600 | 255 |
| 395 | 20230918 | 124400 | 1422580450 | 15620 | 15620 | 15620 | 15620 | 20 |
| 396 | 20230918 | 124300 | 1422268050 | 15620 | 15620 | 15620 | 15620 | 8 |
| 397 | 20230918 | 124200 | 1422143090 | 15630 | 15640 | 15640 | 15630 | 21 |
| 398 | 20230918 | 124100 | 1421814760 | 15650 | 15670 | 15670 | 15650 | 11 |
| 399 | 20230918 | 124000 | 1421642590 | 15700 | 15690 | 15720 | 15690 | 965 |
| 400 | 20230918 | 123900 | 1406488810 | 15690 | 15570 | 15690 | 15570 | 13429 |
| 401 | 20230918 | 123800 | 1196611340 | 15570 | 15570 | 15570 | 15570 | 3 |
| 402 | 20230918 | 123700 | 1196564630 | 15570 | 15570 | 15570 | 15570 | 1 |
| 403 | 20230918 | 123600 | 1196549060 | 15560 | 15550 | 15570 | 15550 | 97 |
| 404 | 20230918 | 123500 | 1195039740 | 15540 | 15540 | 15540 | 15540 | 0 |
| 405 | 20230918 | 123400 | 1195039740 | 15540 | 15550 | 15550 | 15540 | 569 |
| 406 | 20230918 | 123300 | 1186191850 | 15560 | 15560 | 15560 | 15560 | 20 |
| 407 | 20230918 | 123200 | 1185880650 | 15560 | 15560 | 15560 | 15560 | 161 |
| 408 | 20230918 | 123100 | 1183375490 | 15550 | 15550 | 15550 | 15550 | 100 |
| 409 | 20230918 | 123000 | 1181820490 | 15560 | 15580 | 15580 | 15560 | 3576 |
| 410 | 20230918 | 122900 | 1126130910 | 15590 | 15590 | 15590 | 15590 | 10 |
| 411 | 20230918 | 122800 | 1125975010 | 15590 | 15580 | 15590 | 15580 | 273 |
| 412 | 20230918 | 122700 | 1121721640 | 15590 | 15590 | 15590 | 15590 | 12 |
| 413 | 20230918 | 122600 | 1121534560 | 15600 | 15600 | 15600 | 15600 | 707 |
| 414 | 20230918 | 122500 | 1110505360 | 15600 | 15600 | 15600 | 15600 | 0 |
| 415 | 20230918 | 122400 | 1110505360 | 15600 | 15600 | 15600 | 15600 | 531 |
| 416 | 20230918 | 122300 | 1102221760 | 15590 | 15600 | 15600 | 15590 | 105 |
| 417 | 20230918 | 122200 | 1100583810 | 15600 | 15600 | 15600 | 15600 | 116 |
| 418 | 20230918 | 122100 | 1098774210 | 15600 | 15600 | 15600 | 15600 | 10 |
| 419 | 20230918 | 122000 | 1098618210 | 15590 | 15590 | 15600 | 15590 | 1053 |
| 420 | 20230918 | 121900 | 1082191840 | 15590 | 15590 | 15590 | 15590 | 20 |
| 421 | 20230918 | 121800 | 1081880040 | 15590 | 15590 | 15590 | 15590 | 333 |
| 422 | 20230918 | 121700 | 1076688570 | 15580 | 15580 | 15580 | 15580 | 2 |
| 423 | 20230918 | 121600 | 1076657410 | 15590 | 15590 | 15590 | 15590 | 0 |
| 424 | 20230918 | 121500 | 1076657410 | 15590 | 15590 | 15590 | 15590 | 290 |
| 425 | 20230918 | 121400 | 1072136310 | 15590 | 15590 | 15590 | 15590 | 305 |
| 426 | 20230918 | 121300 | 1067381360 | 15600 | 15600 | 15610 | 15600 | 1254 |
| 427 | 20230918 | 121200 | 1047818220 | 15580 | 15580 | 15580 | 15580 | 0 |
| 428 | 20230918 | 121100 | 1047818220 | 15580 | 15580 | 15580 | 15580 | 1 |
| 429 | 20230918 | 121000 | 1047802640 | 15590 | 15590 | 15590 | 15590 | 0 |
| 430 | 20230918 | 120900 | 1047802640 | 15590 | 15590 | 15590 | 15590 | 35 |
| 431 | 20230918 | 120800 | 1047256990 | 15590 | 15590 | 15590 | 15590 | 0 |
| 432 | 20230918 | 120700 | 1047256990 | 15590 | 15590 | 15590 | 15590 | 0 |
| 433 | 20230918 | 120600 | 1047256990 | 15590 | 15590 | 15590 | 15590 | 23 |
| 434 | 20230918 | 120500 | 1046898420 | 15590 | 15590 | 15590 | 15590 | 400 |
| 435 | 20230918 | 120400 | 1040662420 | 15590 | 15590 | 15590 | 15590 | 397 |
| 436 | 20230918 | 120300 | 1034473190 | 15590 | 15600 | 15600 | 15590 | 90 |
| 437 | 20230918 | 120200 | 1033069890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 438 | 20230918 | 120100 | 1033069890 | 15600 | 15600 | 15600 | 15600 | 100 |
| 439 | 20230918 | 120000 | 1031509890 | 15590 | 15590 | 15590 | 15590 | 259 |
| 440 | 20230918 | 115900 | 1027472080 | 15590 | 15580 | 15590 | 15580 | 130 |
| 441 | 20230918 | 115800 | 1025445680 | 15590 | 15590 | 15590 | 15590 | 50 |
| 442 | 20230918 | 115700 | 1024666180 | 15590 | 15590 | 15590 | 15590 | 5 |
| 443 | 20230918 | 115600 | 1024588230 | 15590 | 15590 | 15590 | 15590 | 16 |
| 444 | 20230918 | 115500 | 1024338790 | 15590 | 15590 | 15590 | 15590 | 1 |
| 445 | 20230918 | 115400 | 1024323200 | 15590 | 15590 | 15590 | 15590 | 0 |
| 446 | 20230918 | 115300 | 1024323200 | 15590 | 15590 | 15590 | 15590 | 15 |
| 447 | 20230918 | 115200 | 1024089350 | 15590 | 15590 | 15590 | 15590 | 52 |
| 448 | 20230918 | 115100 | 1023278670 | 15580 | 15580 | 15580 | 15580 | 10 |
| 449 | 20230918 | 115000 | 1023122870 | 15580 | 15580 | 15580 | 15580 | 0 |
| 450 | 20230918 | 114900 | 1023122870 | 15580 | 15590 | 15590 | 15580 | 204 |
| 451 | 20230918 | 114800 | 1019944190 | 15610 | 15610 | 15610 | 15610 | 0 |
| 452 | 20230918 | 114700 | 1019944190 | 15610 | 15580 | 15610 | 15580 | 148 |
| 453 | 20230918 | 114600 | 1017638320 | 15580 | 15580 | 15580 | 15570 | 220 |
| 454 | 20230918 | 114500 | 1014212530 | 15570 | 15600 | 15600 | 15570 | 892 |
| 455 | 20230918 | 114400 | 1000302740 | 15600 | 15600 | 15600 | 15600 | 113 |
| 456 | 20230918 | 114300 | 998539940 | 15600 | 15600 | 15600 | 15600 | 20 |
| 457 | 20230918 | 114200 | 998227940 | 15610 | 15610 | 15610 | 15610 | 2 |
| 458 | 20230918 | 114100 | 998196720 | 15610 | 15610 | 15610 | 15610 | 0 |
| 459 | 20230918 | 114000 | 998196720 | 15610 | 15610 | 15610 | 15610 | 17 |
| 460 | 20230918 | 113900 | 997931350 | 15600 | 15600 | 15600 | 15600 | 144 |
| 461 | 20230918 | 113800 | 995684950 | 15610 | 15600 | 15610 | 15600 | 140 |
| 462 | 20230918 | 113700 | 993500550 | 15610 | 15610 | 15610 | 15610 | 0 |
| 463 | 20230918 | 113600 | 993500550 | 15610 | 15610 | 15610 | 15610 | 2 |
| 464 | 20230918 | 113500 | 993469330 | 15620 | 15620 | 15620 | 15620 | 0 |
| 465 | 20230918 | 113400 | 993469330 | 15620 | 15600 | 15620 | 15600 | 8 |
| 466 | 20230918 | 113300 | 993344510 | 15630 | 15630 | 15630 | 15600 | 656 |
| 467 | 20230918 | 113200 | 983098070 | 15620 | 15630 | 15630 | 15620 | 503 |
| 468 | 20230918 | 113100 | 975237680 | 15630 | 15630 | 15630 | 15630 | 314 |
| 469 | 20230918 | 113000 | 970329860 | 15630 | 15620 | 15630 | 15620 | 131 |
| 470 | 20230918 | 112900 | 968283630 | 15630 | 15630 | 15630 | 15630 | 105 |
| 471 | 20230918 | 112800 | 966642480 | 15620 | 15620 | 15630 | 15620 | 296 |
| 472 | 20230918 | 112700 | 962018300 | 15620 | 15630 | 15630 | 15620 | 395 |
| 473 | 20230918 | 112600 | 955844730 | 15620 | 15610 | 15630 | 15610 | 371 |
| 474 | 20230918 | 112500 | 950049740 | 15610 | 15600 | 15610 | 15600 | 21 |
| 475 | 20230918 | 112400 | 949722120 | 15600 | 15600 | 15600 | 15600 | 131 |
| 476 | 20230918 | 112300 | 947678520 | 15590 | 15590 | 15590 | 15590 | 0 |
| 477 | 20230918 | 112200 | 947678520 | 15590 | 15590 | 15590 | 15590 | 0 |
| 478 | 20230918 | 112100 | 947678520 | 15590 | 15590 | 15590 | 15590 | 0 |
| 479 | 20230918 | 112000 | 947678520 | 15590 | 15590 | 15590 | 15590 | 0 |
| 480 | 20230918 | 111900 | 947678520 | 15590 | 15580 | 15590 | 15580 | 259 |
| 481 | 20230918 | 111800 | 943643190 | 15580 | 15580 | 15580 | 15580 | 100 |
| 482 | 20230918 | 111700 | 942085190 | 15570 | 15570 | 15570 | 15570 | 10 |
| 483 | 20230918 | 111600 | 941929490 | 15570 | 15570 | 15570 | 15570 | 32 |
| 484 | 20230918 | 111500 | 941431250 | 15560 | 15560 | 15560 | 15560 | 0 |
| 485 | 20230918 | 111400 | 941431250 | 15560 | 15580 | 15580 | 15560 | 59 |
| 486 | 20230918 | 111300 | 940512790 | 15560 | 15590 | 15590 | 15560 | 770 |
| 487 | 20230918 | 111200 | 928515970 | 15580 | 15590 | 15590 | 15580 | 48 |
| 488 | 20230918 | 111100 | 927767770 | 15580 | 15580 | 15580 | 15580 | 413 |
| 489 | 20230918 | 111000 | 921333230 | 15580 | 15570 | 15580 | 15570 | 178 |
| 490 | 20230918 | 110900 | 918561750 | 15570 | 15570 | 15570 | 15570 | 6 |
| 491 | 20230918 | 110800 | 918468330 | 15570 | 15570 | 15570 | 15570 | 5 |
| 492 | 20230918 | 110700 | 918390480 | 15550 | 15550 | 15550 | 15550 | 2 |
| 493 | 20230918 | 110600 | 918359380 | 15570 | 15550 | 15570 | 15550 | 30 |
| 494 | 20230918 | 110500 | 917892380 | 15550 | 15550 | 15550 | 15550 | 0 |
| 495 | 20230918 | 110400 | 917892380 | 15550 | 15550 | 15550 | 15550 | 0 |
| 496 | 20230918 | 110300 | 917892380 | 15550 | 15560 | 15560 | 15550 | 163 |
| 497 | 20230918 | 110200 | 915356110 | 15550 | 15550 | 15550 | 15550 | 1 |
| 498 | 20230918 | 110100 | 915340560 | 15560 | 15560 | 15560 | 15560 | 17 |
| 499 | 20230918 | 110000 | 915076040 | 15550 | 15550 | 15550 | 15550 | 0 |
| 500 | 20230918 | 105900 | 915076040 | 15550 | 15540 | 15560 | 15540 | 404 |
| 501 | 20230918 | 105800 | 908793420 | 15550 | 15550 | 15560 | 15550 | 291 |
| 502 | 20230918 | 105700 | 904268360 | 15550 | 15570 | 15570 | 15550 | 232 |
| 503 | 20230918 | 105600 | 900657770 | 15570 | 15580 | 15590 | 15570 | 448 |
| 504 | 20230918 | 105500 | 893677500 | 15590 | 15610 | 15610 | 15590 | 916 |
| 505 | 20230918 | 105400 | 879379240 | 15620 | 15620 | 15620 | 15610 | 278 |
| 506 | 20230918 | 105300 | 875039640 | 15610 | 15620 | 15620 | 15610 | 106 |
| 507 | 20230918 | 105200 | 873383940 | 15620 | 15640 | 15640 | 15620 | 13 |
| 508 | 20230918 | 105100 | 873180750 | 15640 | 15660 | 15670 | 15640 | 43 |
| 509 | 20230918 | 105000 | 872507830 | 15670 | 15620 | 15680 | 15620 | 11107 |
| 510 | 20230918 | 104900 | 698913290 | 15610 | 15580 | 15620 | 15580 | 830 |
| 511 | 20230918 | 104800 | 685954590 | 15580 | 15580 | 15590 | 15580 | 186 |
| 512 | 20230918 | 104700 | 683054890 | 15580 | 15580 | 15580 | 15580 | 2 |
| 513 | 20230918 | 104600 | 683023730 | 15580 | 15590 | 15590 | 15580 | 31 |
| 514 | 20230918 | 104500 | 682540480 | 15590 | 15600 | 15600 | 15590 | 39 |
| 515 | 20230918 | 104400 | 681932320 | 15600 | 15600 | 15600 | 15600 | 11 |
| 516 | 20230918 | 104300 | 681760720 | 15600 | 15600 | 15600 | 15600 | 4 |
| 517 | 20230918 | 104200 | 681698320 | 15600 | 15600 | 15620 | 15600 | 1345 |
| 518 | 20230918 | 104100 | 660694980 | 15590 | 15580 | 15600 | 15580 | 558 |
| 519 | 20230918 | 104000 | 651993440 | 15580 | 15580 | 15580 | 15580 | 6 |
| 520 | 20230918 | 103900 | 651899960 | 15610 | 15580 | 15610 | 15580 | 4 |
| 521 | 20230918 | 103800 | 651837610 | 15580 | 15570 | 15610 | 15570 | 237 |
| 522 | 20230918 | 103700 | 648145150 | 15580 | 15580 | 15580 | 15570 | 36 |
| 523 | 20230918 | 103600 | 647584290 | 15580 | 15570 | 15600 | 15570 | 5517 |
| 524 | 20230918 | 103500 | 561531870 | 15570 | 15570 | 15580 | 15570 | 1677 |
| 525 | 20230918 | 103400 | 535406660 | 15580 | 15550 | 15580 | 15550 | 496 |
| 526 | 20230918 | 103300 | 527687050 | 15550 | 15550 | 15550 | 15540 | 24 |
| 527 | 20230918 | 103200 | 527313890 | 15540 | 15560 | 15560 | 15540 | 402 |
| 528 | 20230918 | 103100 | 521060450 | 15560 | 15560 | 15560 | 15560 | 4 |
| 529 | 20230918 | 103000 | 520998210 | 15560 | 15560 | 15560 | 15560 | 304 |
| 530 | 20230918 | 102900 | 516267970 | 15560 | 15560 | 15560 | 15560 | 4 |
| 531 | 20230918 | 102800 | 516205730 | 15560 | 15560 | 15560 | 15560 | 802 |
| 532 | 20230918 | 102700 | 503726610 | 15560 | 15560 | 15560 | 15560 | 4 |
| 533 | 20230918 | 102600 | 503664370 | 15560 | 15560 | 15560 | 15560 | 104 |
| 534 | 20230918 | 102500 | 502046130 | 15560 | 15560 | 15560 | 15560 | 4 |
| 535 | 20230918 | 102400 | 501983890 | 15560 | 15560 | 15560 | 15560 | 2 |
| 536 | 20230918 | 102300 | 501952770 | 15560 | 15550 | 15560 | 15550 | 6 |
| 537 | 20230918 | 102200 | 501859450 | 15550 | 15550 | 15550 | 15550 | 4 |
| 538 | 20230918 | 102100 | 501797250 | 15550 | 15540 | 15550 | 15540 | 78 |
| 539 | 20230918 | 102000 | 500584370 | 15540 | 15530 | 15540 | 15530 | 586 |
| 540 | 20230918 | 101900 | 491477950 | 15530 | 15530 | 15530 | 15530 | 4 |
| 541 | 20230918 | 101800 | 491415830 | 15550 | 15540 | 15550 | 15530 | 124 |
| 542 | 20230918 | 101700 | 489489930 | 15540 | 15550 | 15550 | 15540 | 126 |
| 543 | 20230918 | 101600 | 487531880 | 15540 | 15560 | 15560 | 15540 | 249 |
| 544 | 20230918 | 101500 | 483659460 | 15560 | 15560 | 15560 | 15560 | 4 |
| 545 | 20230918 | 101400 | 483597220 | 15560 | 15560 | 15560 | 15560 | 5 |
| 546 | 20230918 | 101300 | 483519420 | 15560 | 15560 | 15560 | 15560 | 4 |
| 547 | 20230918 | 101200 | 483457180 | 15560 | 15560 | 15570 | 15550 | 130 |
| 548 | 20230918 | 101100 | 481434170 | 15550 | 15550 | 15550 | 15550 | 9 |
| 549 | 20230918 | 101000 | 481294220 | 15560 | 15560 | 15560 | 15560 | 1 |
| 550 | 20230918 | 100900 | 481278660 | 15550 | 15540 | 15550 | 15540 | 4 |
| 551 | 20230918 | 100800 | 481216480 | 15540 | 15540 | 15540 | 15540 | 4 |
| 552 | 20230918 | 100700 | 481154320 | 15540 | 15540 | 15540 | 15540 | 4 |
| 553 | 20230918 | 100600 | 481092160 | 15540 | 15540 | 15540 | 15540 | 2 |
| 554 | 20230918 | 100500 | 481061080 | 15540 | 15560 | 15560 | 15540 | 356 |
| 555 | 20230918 | 100400 | 475523380 | 15560 | 15570 | 15570 | 15560 | 269 |
| 556 | 20230918 | 100300 | 471337640 | 15560 | 15570 | 15570 | 15560 | 194 |
| 557 | 20230918 | 100200 | 468318290 | 15570 | 15570 | 15570 | 15570 | 32 |
| 558 | 20230918 | 100100 | 467820050 | 15570 | 15570 | 15580 | 15570 | 78 |
| 559 | 20230918 | 100000 | 466605580 | 15570 | 15570 | 15570 | 15570 | 4 |
| 560 | 20230918 | 095900 | 466543300 | 15580 | 15530 | 15580 | 15530 | 474 |
| 561 | 20230918 | 095800 | 459163470 | 15540 | 15550 | 15550 | 15540 | 18 |
| 562 | 20230918 | 095700 | 458883590 | 15530 | 15530 | 15540 | 15530 | 91 |
| 563 | 20230918 | 095600 | 457470300 | 15520 | 15540 | 15540 | 15520 | 24 |
| 564 | 20230918 | 095500 | 457097420 | 15530 | 15530 | 15530 | 15520 | 192 |
| 565 | 20230918 | 095400 | 454115680 | 15520 | 15530 | 15530 | 15520 | 102 |
| 566 | 20230918 | 095300 | 452532630 | 15530 | 15540 | 15540 | 15520 | 829 |
| 567 | 20230918 | 095200 | 439658080 | 15540 | 15540 | 15540 | 15540 | 24 |
| 568 | 20230918 | 095100 | 439285120 | 15550 | 15550 | 15550 | 15550 | 298 |
| 569 | 20230918 | 095000 | 434651220 | 15550 | 15560 | 15560 | 15550 | 328 |
| 570 | 20230918 | 094900 | 429547560 | 15560 | 15570 | 15570 | 15560 | 60 |
| 571 | 20230918 | 094800 | 428613380 | 15570 | 15570 | 15580 | 15570 | 564 |
| 572 | 20230918 | 094700 | 419831030 | 15580 | 15570 | 15590 | 15570 | 190 |
| 573 | 20230918 | 094600 | 416870530 | 15570 | 15580 | 15590 | 15570 | 6 |
| 574 | 20230918 | 094500 | 416777080 | 15580 | 15580 | 15580 | 15580 | 203 |
| 575 | 20230918 | 094400 | 413614340 | 15580 | 15580 | 15600 | 15580 | 154 |
| 576 | 20230918 | 094300 | 411214020 | 15600 | 15580 | 15610 | 15580 | 1072 |
| 577 | 20230918 | 094200 | 394497440 | 15580 | 15570 | 15580 | 15570 | 138 |
| 578 | 20230918 | 094100 | 392347420 | 15570 | 15550 | 15580 | 15540 | 359 |
| 579 | 20230918 | 094000 | 386764360 | 15570 | 15530 | 15570 | 15530 | 1030 |
| 580 | 20230918 | 093900 | 370757970 | 15510 | 15500 | 15520 | 15500 | 703 |
| 581 | 20230918 | 093800 | 359859130 | 15510 | 15520 | 15530 | 15510 | 143 |
| 582 | 20230918 | 093700 | 357641000 | 15530 | 15520 | 15530 | 15520 | 602 |
| 583 | 20230918 | 093600 | 348296860 | 15530 | 15520 | 15530 | 15510 | 174 |
| 584 | 20230918 | 093500 | 345595920 | 15520 | 15510 | 15540 | 15510 | 184 |
| 585 | 20230918 | 093400 | 342740720 | 15500 | 15500 | 15500 | 15500 | 39 |
| 586 | 20230918 | 093300 | 342136220 | 15510 | 15490 | 15510 | 15490 | 107 |
| 587 | 20230918 | 093200 | 340476690 | 15490 | 15510 | 15510 | 15490 | 74 |
| 588 | 20230918 | 093100 | 339329790 | 15510 | 15500 | 15540 | 15500 | 152 |
| 589 | 20230918 | 093000 | 336973130 | 15500 | 15470 | 15500 | 15470 | 123 |
| 590 | 20230918 | 092900 | 335069090 | 15480 | 15500 | 15500 | 15480 | 304 |
| 591 | 20230918 | 092800 | 330357350 | 15500 | 15500 | 15510 | 15500 | 628 |
| 592 | 20230918 | 092700 | 320623340 | 15500 | 15420 | 15500 | 15420 | 111 |
| 593 | 20230918 | 092600 | 318906460 | 15420 | 15420 | 15420 | 15410 | 421 |
| 594 | 20230918 | 092500 | 312417580 | 15420 | 15420 | 15430 | 15420 | 493 |
| 595 | 20230918 | 092400 | 304815370 | 15420 | 15430 | 15430 | 15400 | 556 |
| 596 | 20230918 | 092300 | 296247160 | 15450 | 15410 | 15460 | 15400 | 425 |
| 597 | 20230918 | 092200 | 289685620 | 15400 | 15440 | 15440 | 15400 | 3535 |
| 598 | 20230918 | 092100 | 235237150 | 15440 | 15460 | 15470 | 15430 | 1008 |
| 599 | 20230918 | 092000 | 219668710 | 15450 | 15450 | 15450 | 15450 | 51 |
| 600 | 20230918 | 091900 | 218880760 | 15440 | 15480 | 15480 | 15440 | 1030 |
| 601 | 20230918 | 091800 | 202952360 | 15480 | 15550 | 15550 | 15480 | 1673 |
| 602 | 20230918 | 091700 | 177004110 | 15550 | 15540 | 15550 | 15540 | 130 |
| 603 | 20230918 | 091600 | 174983160 | 15540 | 15550 | 15550 | 15540 | 2505 |
| 604 | 20230918 | 091500 | 136030580 | 15550 | 15570 | 15570 | 15550 | 35 |
| 605 | 20230918 | 091400 | 135485670 | 15570 | 15550 | 15570 | 15550 | 330 |
| 606 | 20230918 | 091300 | 130348410 | 15550 | 15570 | 15570 | 15550 | 1728 |
| 607 | 20230918 | 091200 | 103447430 | 15580 | 15570 | 15580 | 15570 | 36 |
| 608 | 20230918 | 091100 | 102886880 | 15570 | 15570 | 15570 | 15570 | 112 |
| 609 | 20230918 | 091000 | 101143040 | 15570 | 15580 | 15580 | 15570 | 653 |
| 610 | 20230918 | 090900 | 90975610 | 15580 | 15570 | 15580 | 15570 | 4 |
| 611 | 20230918 | 090800 | 90913310 | 15590 | 15600 | 15600 | 15560 | 1097 |
| 612 | 20230918 | 090700 | 73831990 | 15600 | 15590 | 15600 | 15570 | 116 |
| 613 | 20230918 | 090600 | 72023000 | 15610 | 15570 | 15610 | 15570 | 1086 |
| 614 | 20230918 | 090500 | 55109430 | 15540 | 15520 | 15570 | 15520 | 348 |
| 615 | 20230918 | 090400 | 49695690 | 15520 | 15600 | 15600 | 15520 | 3 |
| 616 | 20230918 | 090300 | 49649050 | 15600 | 15620 | 15650 | 15500 | 2170 |
| 617 | 20230918 | 090200 | 15806840 | 15640 | 15570 | 15640 | 15570 | 427 |
| 618 | 20230918 | 090100 | 9153320 | 15520 | 15520 | 15520 | 15520 | 39 |
| 619 | 20230918 | 090000 | 8548040 | 15520 | 15500 | 15570 | 15500 | 550 |