33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 5489 |
| 3 | 20230919 | 191900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20230919 | 191800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20230919 | 191700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20230919 | 191600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20230919 | 191500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20230919 | 191400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20230919 | 191300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20230919 | 191200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20230919 | 191100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20230919 | 191000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20230919 | 190900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20230919 | 190800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20230919 | 190700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20230919 | 190600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20230919 | 190500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20230919 | 190400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20230919 | 190300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20230919 | 190200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20230919 | 190100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20230919 | 190000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20230919 | 185900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20230919 | 185800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20230919 | 185700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20230919 | 185600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20230919 | 185500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20230919 | 185400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20230919 | 185300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20230919 | 185200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20230919 | 185100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20230919 | 185000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 5489 |
| 33 | 20230919 | 184900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20230919 | 184800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20230919 | 184700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20230919 | 184600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20230919 | 184500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20230919 | 184400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20230919 | 184300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20230919 | 184200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20230919 | 184100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20230919 | 184000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20230919 | 183900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20230919 | 183800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20230919 | 183700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20230919 | 183600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20230919 | 183500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20230919 | 183400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20230919 | 183300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20230919 | 183200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20230919 | 183100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20230919 | 183000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20230919 | 182900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20230919 | 182800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20230919 | 182700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20230919 | 182600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20230919 | 182500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20230919 | 182400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20230919 | 182300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20230919 | 182200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20230919 | 182100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20230919 | 182000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 5489 |
| 63 | 20230919 | 181900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20230919 | 181800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20230919 | 181700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20230919 | 181600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20230919 | 181500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20230919 | 181400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20230919 | 181300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20230919 | 181200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20230919 | 181100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20230919 | 181000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20230919 | 180900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20230919 | 180800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20230919 | 180700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20230919 | 180600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20230919 | 180500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20230919 | 180400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20230919 | 180300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20230919 | 180200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20230919 | 180100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20230919 | 180000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20230919 | 175900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20230919 | 175800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20230919 | 175700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20230919 | 175600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20230919 | 175500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20230919 | 175400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20230919 | 175300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20230919 | 175200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20230919 | 175100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20230919 | 175000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 5489 |
| 93 | 20230919 | 174900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20230919 | 174800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20230919 | 174700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20230919 | 174600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20230919 | 174500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20230919 | 174400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20230919 | 174300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20230919 | 174200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20230919 | 174100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20230919 | 174000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20230919 | 173900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20230919 | 173800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20230919 | 173700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20230919 | 173600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20230919 | 173500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20230919 | 173400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20230919 | 173300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20230919 | 173200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20230919 | 173100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20230919 | 173000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20230919 | 172900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20230919 | 172800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20230919 | 172700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20230919 | 172600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20230919 | 172500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20230919 | 172400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20230919 | 172300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20230919 | 172200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20230919 | 172100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20230919 | 172000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 5489 |
| 123 | 20230919 | 171900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20230919 | 171800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20230919 | 171700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20230919 | 171600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20230919 | 171500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20230919 | 171400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20230919 | 171300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20230919 | 171200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20230919 | 171100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20230919 | 171000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20230919 | 170900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20230919 | 170800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20230919 | 170700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20230919 | 170600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20230919 | 170500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20230919 | 170400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20230919 | 170300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20230919 | 170200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20230919 | 170100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20230919 | 170000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20230919 | 165900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20230919 | 165800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20230919 | 165700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20230919 | 165600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20230919 | 165500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20230919 | 165400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20230919 | 165300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20230919 | 165200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20230919 | 165100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20230919 | 165000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 5489 |
| 153 | 20230919 | 164900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20230919 | 164800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20230919 | 164700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20230919 | 164600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20230919 | 164500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20230919 | 164400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20230919 | 164300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20230919 | 164200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20230919 | 164100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20230919 | 164000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20230919 | 163900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20230919 | 163800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20230919 | 163700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20230919 | 163600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20230919 | 163500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20230919 | 163400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20230919 | 163300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20230919 | 163200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20230919 | 163100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20230919 | 163000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20230919 | 162900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20230919 | 162800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20230919 | 162700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20230919 | 162600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20230919 | 162500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20230919 | 162400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20230919 | 162300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20230919 | 162200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20230919 | 162100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20230919 | 162000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 5489 |
| 183 | 20230919 | 161900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20230919 | 161800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20230919 | 161700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20230919 | 161600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20230919 | 161500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20230919 | 161400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20230919 | 161300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20230919 | 161200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20230919 | 161100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20230919 | 161000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20230919 | 160900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20230919 | 160800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20230919 | 160700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20230919 | 160600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20230919 | 160500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20230919 | 160400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20230919 | 160300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20230919 | 160200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20230919 | 160100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20230919 | 160000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20230919 | 155900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20230919 | 155800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20230919 | 155700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20230919 | 155600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20230919 | 155500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20230919 | 155400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20230919 | 155300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20230919 | 155200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20230919 | 155100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20230919 | 155000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 5489 |
| 213 | 20230919 | 154900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20230919 | 154800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20230919 | 154700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20230919 | 154600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20230919 | 154500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20230919 | 154400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20230919 | 154300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20230919 | 154200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20230919 | 154100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20230919 | 154000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20230919 | 153900 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20230919 | 153800 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20230919 | 153700 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20230919 | 153600 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20230919 | 153500 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20230919 | 153400 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20230919 | 153300 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20230919 | 153200 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20230919 | 153100 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20230919 | 153000 | 6476390850 | 46100 | 46100 | 46100 | 46100 | 5489 |
| 233 | 20230919 | 152900 | 6223347950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 234 | 20230919 | 152800 | 6223347950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 235 | 20230919 | 152700 | 6223347950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 236 | 20230919 | 152600 | 6223347950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20230919 | 152500 | 6223347950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20230919 | 152400 | 6223347950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20230919 | 152300 | 6223347950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20230919 | 152200 | 6223347950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20230919 | 152100 | 6223347950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20230919 | 152000 | 6223347950 | 46300 | 46300 | 46300 | 46300 | 0 |
| 243 | 20230919 | 151900 | 6223347950 | 46300 | 46250 | 46300 | 46200 | 448 |
| 244 | 20230919 | 151800 | 6202636750 | 46250 | 46400 | 46400 | 46200 | 295 |
| 245 | 20230919 | 151700 | 6188996950 | 46400 | 46300 | 46400 | 46250 | 1496 |
| 246 | 20230919 | 151600 | 6119635850 | 46250 | 46250 | 46300 | 46200 | 429 |
| 247 | 20230919 | 151500 | 6099794700 | 46250 | 46300 | 46350 | 46250 | 979 |
| 248 | 20230919 | 151400 | 6054493350 | 46300 | 46300 | 46350 | 46300 | 116 |
| 249 | 20230919 | 151300 | 6049122500 | 46300 | 46350 | 46350 | 46300 | 460 |
| 250 | 20230919 | 151200 | 6027816600 | 46350 | 46400 | 46400 | 46350 | 234 |
| 251 | 20230919 | 151100 | 6016962700 | 46400 | 46450 | 46450 | 46400 | 738 |
| 252 | 20230919 | 151000 | 5982698050 | 46450 | 46500 | 46550 | 46450 | 563 |
| 253 | 20230919 | 150900 | 5956525600 | 46500 | 46500 | 46550 | 46500 | 159 |
| 254 | 20230919 | 150800 | 5949130950 | 46500 | 46450 | 46500 | 46450 | 718 |
| 255 | 20230919 | 150700 | 5915762450 | 46500 | 46450 | 46500 | 46450 | 621 |
| 256 | 20230919 | 150600 | 5886913150 | 46450 | 46450 | 46450 | 46450 | 84 |
| 257 | 20230919 | 150500 | 5883011350 | 46450 | 46500 | 46500 | 46450 | 649 |
| 258 | 20230919 | 150400 | 5852844700 | 46500 | 46400 | 46500 | 46400 | 520 |
| 259 | 20230919 | 150300 | 5828689150 | 46400 | 46300 | 46400 | 46300 | 242 |
| 260 | 20230919 | 150200 | 5817470750 | 46300 | 46250 | 46350 | 46250 | 217 |
| 261 | 20230919 | 150100 | 5807424150 | 46250 | 46300 | 46300 | 46250 | 361 |
| 262 | 20230919 | 150000 | 5790717750 | 46300 | 46350 | 46350 | 46200 | 796 |
| 263 | 20230919 | 145900 | 5753880650 | 46350 | 46300 | 46350 | 46300 | 160 |
| 264 | 20230919 | 145800 | 5746470600 | 46300 | 46300 | 46350 | 46250 | 1057 |
| 265 | 20230919 | 145700 | 5697530400 | 46300 | 46300 | 46300 | 46250 | 718 |
| 266 | 20230919 | 145600 | 5664314100 | 46300 | 46300 | 46300 | 46300 | 365 |
| 267 | 20230919 | 145500 | 5647414600 | 46300 | 46250 | 46300 | 46250 | 181 |
| 268 | 20230919 | 145400 | 5639039050 | 46250 | 46300 | 46300 | 46250 | 323 |
| 269 | 20230919 | 145300 | 5624096200 | 46300 | 46300 | 46300 | 46300 | 139 |
| 270 | 20230919 | 145200 | 5617660500 | 46300 | 46250 | 46350 | 46250 | 551 |
| 271 | 20230919 | 145100 | 5592164550 | 46250 | 46300 | 46300 | 46200 | 896 |
| 272 | 20230919 | 145000 | 5550717800 | 46300 | 46250 | 46300 | 46250 | 320 |
| 273 | 20230919 | 144900 | 5535911000 | 46300 | 46300 | 46350 | 46250 | 520 |
| 274 | 20230919 | 144800 | 5511832350 | 46300 | 46300 | 46350 | 46300 | 721 |
| 275 | 20230919 | 144700 | 5478449150 | 46300 | 46400 | 46400 | 46300 | 754 |
| 276 | 20230919 | 144600 | 5443501150 | 46400 | 46350 | 46450 | 46350 | 435 |
| 277 | 20230919 | 144500 | 5423325450 | 46350 | 46400 | 46400 | 46300 | 662 |
| 278 | 20230919 | 144400 | 5392627850 | 46400 | 46550 | 46550 | 46400 | 1515 |
| 279 | 20230919 | 144300 | 5322194350 | 46550 | 46550 | 46550 | 46500 | 487 |
| 280 | 20230919 | 144200 | 5299544100 | 46550 | 46550 | 46550 | 46550 | 498 |
| 281 | 20230919 | 144100 | 5276362200 | 46550 | 46600 | 46600 | 46550 | 534 |
| 282 | 20230919 | 144000 | 5251479550 | 46600 | 46650 | 46650 | 46600 | 58 |
| 283 | 20230919 | 143900 | 5248776300 | 46600 | 46600 | 46650 | 46600 | 272 |
| 284 | 20230919 | 143800 | 5236101050 | 46600 | 46600 | 46650 | 46600 | 129 |
| 285 | 20230919 | 143700 | 5230089600 | 46600 | 46600 | 46650 | 46600 | 293 |
| 286 | 20230919 | 143600 | 5216427800 | 46600 | 46600 | 46650 | 46600 | 105 |
| 287 | 20230919 | 143500 | 5211534450 | 46600 | 46650 | 46650 | 46550 | 1253 |
| 288 | 20230919 | 143400 | 5153137900 | 46650 | 46600 | 46650 | 46600 | 184 |
| 289 | 20230919 | 143300 | 5144555550 | 46600 | 46600 | 46600 | 46600 | 157 |
| 290 | 20230919 | 143200 | 5137239350 | 46600 | 46600 | 46650 | 46600 | 97 |
| 291 | 20230919 | 143100 | 5132718850 | 46650 | 46600 | 46650 | 46600 | 169 |
| 292 | 20230919 | 143000 | 5124841550 | 46650 | 46650 | 46650 | 46600 | 210 |
| 293 | 20230919 | 142900 | 5115045350 | 46650 | 46650 | 46700 | 46650 | 132 |
| 294 | 20230919 | 142800 | 5108887250 | 46600 | 46600 | 46600 | 46550 | 888 |
| 295 | 20230919 | 142700 | 5067511100 | 46600 | 46500 | 46650 | 46500 | 679 |
| 296 | 20230919 | 142600 | 5035918100 | 46500 | 46600 | 46600 | 46500 | 1232 |
| 297 | 20230919 | 142500 | 4978581850 | 46600 | 46650 | 46650 | 46600 | 512 |
| 298 | 20230919 | 142400 | 4954720300 | 46650 | 46700 | 46700 | 46650 | 333 |
| 299 | 20230919 | 142300 | 4939185450 | 46700 | 46750 | 46800 | 46700 | 298 |
| 300 | 20230919 | 142200 | 4925263500 | 46700 | 46700 | 46800 | 46650 | 163 |
| 301 | 20230919 | 142100 | 4917644400 | 46700 | 46650 | 46700 | 46650 | 189 |
| 302 | 20230919 | 142000 | 4908825000 | 46650 | 46700 | 46700 | 46650 | 189 |
| 303 | 20230919 | 141900 | 4900006350 | 46700 | 46750 | 46800 | 46650 | 939 |
| 304 | 20230919 | 141800 | 4856140900 | 46750 | 46750 | 46800 | 46750 | 556 |
| 305 | 20230919 | 141700 | 4830147850 | 46750 | 46900 | 46900 | 46750 | 2287 |
| 306 | 20230919 | 141600 | 4723060050 | 46900 | 47000 | 47050 | 46900 | 1189 |
| 307 | 20230919 | 141500 | 4667249300 | 47000 | 47000 | 47050 | 47000 | 57 |
| 308 | 20230919 | 141400 | 4664569300 | 47000 | 47000 | 47050 | 47000 | 48 |
| 309 | 20230919 | 141300 | 4662313200 | 47000 | 47050 | 47050 | 47000 | 169 |
| 310 | 20230919 | 141200 | 4654364200 | 47000 | 47050 | 47050 | 47000 | 118 |
| 311 | 20230919 | 141100 | 4648818150 | 47000 | 47000 | 47000 | 47000 | 111 |
| 312 | 20230919 | 141000 | 4643601150 | 47000 | 47000 | 47000 | 47000 | 93 |
| 313 | 20230919 | 140900 | 4639230150 | 47000 | 47000 | 47050 | 47000 | 67 |
| 314 | 20230919 | 140800 | 4636080650 | 47000 | 47000 | 47000 | 47000 | 53 |
| 315 | 20230919 | 140700 | 4633589650 | 47000 | 47000 | 47000 | 47000 | 56 |
| 316 | 20230919 | 140600 | 4630957650 | 47000 | 47050 | 47100 | 47000 | 242 |
| 317 | 20230919 | 140500 | 4619572350 | 47050 | 47050 | 47050 | 47050 | 97 |
| 318 | 20230919 | 140400 | 4615008500 | 47050 | 47050 | 47100 | 47050 | 42 |
| 319 | 20230919 | 140300 | 4613032350 | 47050 | 47050 | 47100 | 47050 | 97 |
| 320 | 20230919 | 140200 | 4608466000 | 47050 | 47050 | 47100 | 47050 | 106 |
| 321 | 20230919 | 140100 | 4603475100 | 47150 | 47050 | 47150 | 47050 | 48 |
| 322 | 20230919 | 140000 | 4601215600 | 47050 | 47050 | 47050 | 47050 | 148 |
| 323 | 20230919 | 135900 | 4594252200 | 47050 | 47100 | 47100 | 47050 | 59 |
| 324 | 20230919 | 135800 | 4591475650 | 47050 | 47050 | 47050 | 47050 | 65 |
| 325 | 20230919 | 135700 | 4588417400 | 47050 | 47100 | 47100 | 47050 | 212 |
| 326 | 20230919 | 135600 | 4578441750 | 47100 | 47150 | 47150 | 47100 | 358 |
| 327 | 20230919 | 135500 | 4561574650 | 47150 | 47150 | 47200 | 47150 | 194 |
| 328 | 20230919 | 135400 | 4552426550 | 47150 | 47200 | 47200 | 47100 | 155 |
| 329 | 20230919 | 135300 | 4545114900 | 47100 | 47100 | 47100 | 47050 | 250 |
| 330 | 20230919 | 135200 | 4533340000 | 47050 | 47050 | 47050 | 47050 | 72 |
| 331 | 20230919 | 135100 | 4529952400 | 47050 | 47000 | 47100 | 47000 | 78 |
| 332 | 20230919 | 135000 | 4526282500 | 47050 | 47000 | 47050 | 47000 | 13 |
| 333 | 20230919 | 134900 | 4525670950 | 47000 | 46950 | 47000 | 46950 | 411 |
| 334 | 20230919 | 134800 | 4506368850 | 46950 | 47000 | 47050 | 46950 | 91 |
| 335 | 20230919 | 134700 | 4502091900 | 46950 | 46950 | 46950 | 46950 | 583 |
| 336 | 20230919 | 134600 | 4474720050 | 47000 | 47000 | 47000 | 46950 | 51 |
| 337 | 20230919 | 134500 | 4472323150 | 47000 | 47000 | 47050 | 47000 | 456 |
| 338 | 20230919 | 134400 | 4450891050 | 47000 | 47000 | 47000 | 47000 | 38 |
| 339 | 20230919 | 134300 | 4449105050 | 47000 | 47000 | 47000 | 47000 | 4 |
| 340 | 20230919 | 134200 | 4448917050 | 47000 | 47000 | 47000 | 47000 | 440 |
| 341 | 20230919 | 134100 | 4428237050 | 47000 | 47050 | 47050 | 47000 | 139 |
| 342 | 20230919 | 134000 | 4421703550 | 47000 | 47000 | 47000 | 47000 | 60 |
| 343 | 20230919 | 133900 | 4418883550 | 47050 | 47050 | 47050 | 47000 | 83 |
| 344 | 20230919 | 133800 | 4414980250 | 47000 | 47000 | 47050 | 47000 | 235 |
| 345 | 20230919 | 133700 | 4403935200 | 47000 | 47000 | 47000 | 47000 | 642 |
| 346 | 20230919 | 133600 | 4373761200 | 47000 | 47050 | 47050 | 47000 | 369 |
| 347 | 20230919 | 133500 | 4356399850 | 47050 | 47050 | 47050 | 47050 | 57 |
| 348 | 20230919 | 133400 | 4353718000 | 47050 | 47100 | 47100 | 47050 | 38 |
| 349 | 20230919 | 133300 | 4351929150 | 47100 | 47050 | 47100 | 47050 | 53 |
| 350 | 20230919 | 133200 | 4349432950 | 47050 | 47050 | 47050 | 47050 | 63 |
| 351 | 20230919 | 133100 | 4346468800 | 47050 | 47050 | 47050 | 47050 | 2 |
| 352 | 20230919 | 133000 | 4346374700 | 47050 | 47100 | 47100 | 47050 | 116 |
| 353 | 20230919 | 132900 | 4340911150 | 47100 | 47100 | 47100 | 47100 | 187 |
| 354 | 20230919 | 132800 | 4332103450 | 47100 | 47100 | 47100 | 47100 | 4 |
| 355 | 20230919 | 132700 | 4331915050 | 47150 | 47200 | 47200 | 47150 | 392 |
| 356 | 20230919 | 132600 | 4313412900 | 47250 | 47250 | 47250 | 47250 | 2 |
| 357 | 20230919 | 132500 | 4313318400 | 47250 | 47250 | 47250 | 47250 | 15 |
| 358 | 20230919 | 132400 | 4312609650 | 47200 | 47250 | 47250 | 47200 | 65 |
| 359 | 20230919 | 132300 | 4309541250 | 47250 | 47250 | 47300 | 47250 | 741 |
| 360 | 20230919 | 132200 | 4274528900 | 47250 | 47150 | 47250 | 47150 | 525 |
| 361 | 20230919 | 132100 | 4249758950 | 47100 | 47050 | 47100 | 47050 | 166 |
| 362 | 20230919 | 132000 | 4241942000 | 47050 | 47050 | 47050 | 47050 | 108 |
| 363 | 20230919 | 131900 | 4236860600 | 47000 | 47000 | 47050 | 47000 | 68 |
| 364 | 20230919 | 131800 | 4233662200 | 47000 | 47000 | 47050 | 47000 | 210 |
| 365 | 20230919 | 131700 | 4223791900 | 47000 | 47050 | 47050 | 47000 | 118 |
| 366 | 20230919 | 131600 | 4218242500 | 47050 | 47050 | 47050 | 47000 | 712 |
| 367 | 20230919 | 131500 | 4184776350 | 47100 | 47050 | 47100 | 47050 | 68 |
| 368 | 20230919 | 131400 | 4181575800 | 47050 | 47050 | 47050 | 47050 | 40 |
| 369 | 20230919 | 131300 | 4179693800 | 47000 | 47000 | 47050 | 47000 | 305 |
| 370 | 20230919 | 131200 | 4165358750 | 47050 | 47050 | 47050 | 47000 | 103 |
| 371 | 20230919 | 131100 | 4160513000 | 47100 | 47050 | 47100 | 47050 | 54 |
| 372 | 20230919 | 131000 | 4157972250 | 47050 | 47050 | 47050 | 47050 | 196 |
| 373 | 20230919 | 130900 | 4148750450 | 47050 | 47050 | 47050 | 47000 | 75 |
| 374 | 20230919 | 130800 | 4145222700 | 47050 | 47050 | 47050 | 47050 | 294 |
| 375 | 20230919 | 130700 | 4131390000 | 47050 | 47050 | 47050 | 47050 | 166 |
| 376 | 20230919 | 130600 | 4123579700 | 47050 | 47050 | 47050 | 47050 | 121 |
| 377 | 20230919 | 130500 | 4117886650 | 47000 | 47050 | 47050 | 47000 | 40 |
| 378 | 20230919 | 130400 | 4116005050 | 47050 | 47000 | 47050 | 47000 | 148 |
| 379 | 20230919 | 130300 | 4109048400 | 47000 | 47050 | 47050 | 47000 | 28 |
| 380 | 20230919 | 130200 | 4107731050 | 47050 | 47000 | 47050 | 47000 | 155 |
| 381 | 20230919 | 130100 | 4100442450 | 47000 | 47050 | 47050 | 47000 | 118 |
| 382 | 20230919 | 130000 | 4094891100 | 47050 | 47100 | 47100 | 47050 | 1139 |
| 383 | 20230919 | 125900 | 4041287700 | 47100 | 47150 | 47200 | 47100 | 1177 |
| 384 | 20230919 | 125800 | 3985817500 | 47200 | 47200 | 47200 | 47150 | 75 |
| 385 | 20230919 | 125700 | 3982277850 | 47200 | 47200 | 47200 | 47200 | 2132 |
| 386 | 20230919 | 125600 | 3881647450 | 47200 | 47200 | 47200 | 47200 | 10 |
| 387 | 20230919 | 125500 | 3881175450 | 47200 | 47200 | 47200 | 47200 | 1 |
| 388 | 20230919 | 125400 | 3881128250 | 47200 | 47200 | 47250 | 47200 | 82 |
| 389 | 20230919 | 125300 | 3877254700 | 47200 | 47250 | 47250 | 47200 | 65 |
| 390 | 20230919 | 125200 | 3874185950 | 47250 | 47250 | 47250 | 47250 | 22 |
| 391 | 20230919 | 125100 | 3873146450 | 47250 | 47250 | 47250 | 47200 | 34 |
| 392 | 20230919 | 125000 | 3871540800 | 47200 | 47250 | 47250 | 47200 | 82 |
| 393 | 20230919 | 124900 | 3867670350 | 47250 | 47200 | 47250 | 47200 | 12 |
| 394 | 20230919 | 124800 | 3867103750 | 47250 | 47250 | 47250 | 47250 | 283 |
| 395 | 20230919 | 124700 | 3853732000 | 47250 | 47300 | 47300 | 47250 | 19 |
| 396 | 20230919 | 124600 | 3852833750 | 47300 | 47300 | 47300 | 47300 | 77 |
| 397 | 20230919 | 124500 | 3849191650 | 47300 | 47300 | 47300 | 47300 | 13 |
| 398 | 20230919 | 124400 | 3848576750 | 47250 | 47250 | 47250 | 47250 | 17 |
| 399 | 20230919 | 124300 | 3847773500 | 47300 | 47250 | 47300 | 47250 | 122 |
| 400 | 20230919 | 124200 | 3842008900 | 47250 | 47250 | 47250 | 47250 | 149 |
| 401 | 20230919 | 124100 | 3834968650 | 47250 | 47250 | 47250 | 47250 | 346 |
| 402 | 20230919 | 124000 | 3818620150 | 47250 | 47250 | 47300 | 47250 | 37 |
| 403 | 20230919 | 123900 | 3816871850 | 47300 | 47300 | 47300 | 47300 | 11 |
| 404 | 20230919 | 123800 | 3816351550 | 47300 | 47300 | 47300 | 47300 | 33 |
| 405 | 20230919 | 123700 | 3814790650 | 47250 | 47250 | 47300 | 47250 | 468 |
| 406 | 20230919 | 123600 | 3792676650 | 47300 | 47250 | 47300 | 47250 | 7 |
| 407 | 20230919 | 123500 | 3792345850 | 47250 | 47250 | 47250 | 47250 | 2 |
| 408 | 20230919 | 123400 | 3792251350 | 47250 | 47300 | 47300 | 47250 | 67 |
| 409 | 20230919 | 123300 | 3789083600 | 47300 | 47250 | 47300 | 47250 | 10 |
| 410 | 20230919 | 123200 | 3788611050 | 47300 | 47300 | 47300 | 47300 | 210 |
| 411 | 20230919 | 123100 | 3778678050 | 47350 | 47300 | 47350 | 47250 | 103 |
| 412 | 20230919 | 123000 | 3773810750 | 47300 | 47300 | 47300 | 47250 | 64 |
| 413 | 20230919 | 122900 | 3770783900 | 47300 | 47300 | 47300 | 47300 | 227 |
| 414 | 20230919 | 122800 | 3760046800 | 47300 | 47300 | 47300 | 47300 | 41 |
| 415 | 20230919 | 122700 | 3758107500 | 47300 | 47300 | 47300 | 47300 | 10 |
| 416 | 20230919 | 122600 | 3757634500 | 47300 | 47300 | 47300 | 47250 | 76 |
| 417 | 20230919 | 122500 | 3754040100 | 47300 | 47300 | 47300 | 47300 | 39 |
| 418 | 20230919 | 122400 | 3752195400 | 47300 | 47350 | 47350 | 47300 | 171 |
| 419 | 20230919 | 122300 | 3744107050 | 47350 | 47350 | 47350 | 47350 | 2 |
| 420 | 20230919 | 122200 | 3744012350 | 47350 | 47300 | 47350 | 47300 | 20 |
| 421 | 20230919 | 122100 | 3743066050 | 47300 | 47350 | 47350 | 47300 | 67 |
| 422 | 20230919 | 122000 | 3739894150 | 47300 | 47300 | 47300 | 47300 | 30 |
| 423 | 20230919 | 121900 | 3738475150 | 47300 | 47350 | 47350 | 47300 | 235 |
| 424 | 20230919 | 121800 | 3727349200 | 47300 | 47350 | 47350 | 47300 | 72 |
| 425 | 20230919 | 121700 | 3723940050 | 47350 | 47300 | 47350 | 47300 | 11 |
| 426 | 20230919 | 121600 | 3723419500 | 47350 | 47300 | 47350 | 47300 | 101 |
| 427 | 20230919 | 121500 | 3718642150 | 47300 | 47300 | 47300 | 47300 | 216 |
| 428 | 20230919 | 121400 | 3708425350 | 47300 | 47300 | 47300 | 47300 | 117 |
| 429 | 20230919 | 121300 | 3702891250 | 47300 | 47300 | 47300 | 47300 | 52 |
| 430 | 20230919 | 121200 | 3700431650 | 47300 | 47300 | 47300 | 47250 | 26 |
| 431 | 20230919 | 121100 | 3699202250 | 47300 | 47300 | 47300 | 47300 | 17 |
| 432 | 20230919 | 121000 | 3698398150 | 47300 | 47300 | 47300 | 47300 | 89 |
| 433 | 20230919 | 120900 | 3694188450 | 47250 | 47300 | 47300 | 47250 | 142 |
| 434 | 20230919 | 120800 | 3687474850 | 47300 | 47300 | 47300 | 47250 | 124 |
| 435 | 20230919 | 120700 | 3681610050 | 47250 | 47300 | 47300 | 47250 | 123 |
| 436 | 20230919 | 120600 | 3675795450 | 47300 | 47300 | 47300 | 47300 | 26 |
| 437 | 20230919 | 120500 | 3674565650 | 47300 | 47250 | 47300 | 47250 | 139 |
| 438 | 20230919 | 120400 | 3667996400 | 47300 | 47250 | 47300 | 47250 | 31 |
| 439 | 20230919 | 120300 | 3666530650 | 47250 | 47250 | 47250 | 47250 | 16 |
| 440 | 20230919 | 120200 | 3665774650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 441 | 20230919 | 120100 | 3665774650 | 47250 | 47250 | 47300 | 47250 | 150 |
| 442 | 20230919 | 120000 | 3658682150 | 47250 | 47250 | 47250 | 47250 | 220 |
| 443 | 20230919 | 115900 | 3648287150 | 47250 | 47200 | 47250 | 47200 | 21 |
| 444 | 20230919 | 115800 | 3647295800 | 47200 | 47200 | 47200 | 47150 | 81 |
| 445 | 20230919 | 115700 | 3643473950 | 47200 | 47200 | 47250 | 47200 | 150 |
| 446 | 20230919 | 115600 | 3636393900 | 47250 | 47200 | 47250 | 47200 | 176 |
| 447 | 20230919 | 115500 | 3628086650 | 47200 | 47150 | 47250 | 47150 | 252 |
| 448 | 20230919 | 115400 | 3616193450 | 47150 | 47150 | 47150 | 47150 | 178 |
| 449 | 20230919 | 115300 | 3607800750 | 47150 | 47200 | 47200 | 47150 | 169 |
| 450 | 20230919 | 115200 | 3599832350 | 47200 | 47200 | 47250 | 47200 | 53 |
| 451 | 20230919 | 115100 | 3597330650 | 47200 | 47150 | 47200 | 47150 | 22 |
| 452 | 20230919 | 115000 | 3596292700 | 47150 | 47150 | 47150 | 47150 | 42 |
| 453 | 20230919 | 114900 | 3594312400 | 47200 | 47250 | 47300 | 47200 | 343 |
| 454 | 20230919 | 114800 | 3578112150 | 47250 | 47200 | 47250 | 47200 | 242 |
| 455 | 20230919 | 114700 | 3566683500 | 47150 | 47200 | 47200 | 47150 | 77 |
| 456 | 20230919 | 114600 | 3563050700 | 47200 | 47200 | 47200 | 47150 | 278 |
| 457 | 20230919 | 114500 | 3549937100 | 47200 | 47200 | 47300 | 47200 | 160 |
| 458 | 20230919 | 114400 | 3542380950 | 47150 | 47150 | 47150 | 47150 | 95 |
| 459 | 20230919 | 114300 | 3537901700 | 47100 | 47150 | 47150 | 47100 | 73 |
| 460 | 20230919 | 114200 | 3534462900 | 47100 | 47100 | 47150 | 47050 | 263 |
| 461 | 20230919 | 114100 | 3522076100 | 47100 | 47150 | 47150 | 47100 | 107 |
| 462 | 20230919 | 114000 | 3517034650 | 47100 | 47150 | 47150 | 47100 | 113 |
| 463 | 20230919 | 113900 | 3511707400 | 47150 | 47150 | 47150 | 47150 | 67 |
| 464 | 20230919 | 113800 | 3508548350 | 47150 | 47250 | 47250 | 47150 | 202 |
| 465 | 20230919 | 113700 | 3499009150 | 47250 | 47300 | 47300 | 47250 | 75 |
| 466 | 20230919 | 113600 | 3495461700 | 47250 | 47200 | 47300 | 47200 | 71 |
| 467 | 20230919 | 113500 | 3492108900 | 47250 | 47300 | 47350 | 47200 | 353 |
| 468 | 20230919 | 113400 | 3475436350 | 47350 | 47200 | 47350 | 47150 | 433 |
| 469 | 20230919 | 113300 | 3454968750 | 47200 | 47200 | 47200 | 47100 | 296 |
| 470 | 20230919 | 113200 | 3441012650 | 47200 | 47300 | 47300 | 47200 | 145 |
| 471 | 20230919 | 113100 | 3434157500 | 47350 | 47100 | 47400 | 47100 | 582 |
| 472 | 20230919 | 113000 | 3406635400 | 47100 | 47300 | 47300 | 47000 | 5207 |
| 473 | 20230919 | 112900 | 3161558500 | 47300 | 47400 | 47400 | 47300 | 255 |
| 474 | 20230919 | 112800 | 3149485850 | 47350 | 47500 | 47500 | 47350 | 316 |
| 475 | 20230919 | 112700 | 3134506400 | 47500 | 47500 | 47500 | 47450 | 423 |
| 476 | 20230919 | 112600 | 3114419400 | 47500 | 47550 | 47550 | 47500 | 1054 |
| 477 | 20230919 | 112500 | 3064351300 | 47550 | 47700 | 47700 | 47550 | 1937 |
| 478 | 20230919 | 112400 | 2972208750 | 47650 | 47750 | 47800 | 47650 | 849 |
| 479 | 20230919 | 112300 | 2931694950 | 47800 | 47950 | 47950 | 47800 | 553 |
| 480 | 20230919 | 112200 | 2905229300 | 48050 | 48000 | 48050 | 47950 | 2525 |
| 481 | 20230919 | 112100 | 2784035300 | 48000 | 48050 | 48050 | 48000 | 93 |
| 482 | 20230919 | 112000 | 2779571050 | 48000 | 48050 | 48050 | 48000 | 24 |
| 483 | 20230919 | 111900 | 2778419000 | 48050 | 48050 | 48050 | 48000 | 107 |
| 484 | 20230919 | 111800 | 2773279300 | 48050 | 48100 | 48100 | 48050 | 487 |
| 485 | 20230919 | 111700 | 2749876300 | 48100 | 48100 | 48100 | 48100 | 25 |
| 486 | 20230919 | 111600 | 2748673800 | 48100 | 48100 | 48100 | 48100 | 164 |
| 487 | 20230919 | 111500 | 2740785400 | 48050 | 48050 | 48100 | 48050 | 515 |
| 488 | 20230919 | 111400 | 2716039550 | 48050 | 48100 | 48100 | 48050 | 49 |
| 489 | 20230919 | 111300 | 2713683450 | 48100 | 48100 | 48150 | 48100 | 227 |
| 490 | 20230919 | 111200 | 2702764550 | 48100 | 48150 | 48150 | 48100 | 439 |
| 491 | 20230919 | 111100 | 2681648400 | 48100 | 48100 | 48150 | 48100 | 83 |
| 492 | 20230919 | 111000 | 2677655850 | 48100 | 48100 | 48100 | 48100 | 293 |
| 493 | 20230919 | 110900 | 2663562550 | 48100 | 48100 | 48150 | 48100 | 74 |
| 494 | 20230919 | 110800 | 2660002650 | 48100 | 48150 | 48150 | 48100 | 219 |
| 495 | 20230919 | 110700 | 2649462050 | 48150 | 48150 | 48150 | 48100 | 137 |
| 496 | 20230919 | 110600 | 2642868700 | 48150 | 48200 | 48200 | 48150 | 526 |
| 497 | 20230919 | 110500 | 2617524800 | 48250 | 48200 | 48250 | 48200 | 41 |
| 498 | 20230919 | 110400 | 2615548250 | 48200 | 48250 | 48250 | 48200 | 145 |
| 499 | 20230919 | 110300 | 2608559000 | 48250 | 48250 | 48250 | 48250 | 245 |
| 500 | 20230919 | 110200 | 2596737750 | 48250 | 48300 | 48300 | 48250 | 66 |
| 501 | 20230919 | 110100 | 2593552950 | 48300 | 48300 | 48300 | 48300 | 10 |
| 502 | 20230919 | 110000 | 2593069950 | 48300 | 48250 | 48300 | 48250 | 28 |
| 503 | 20230919 | 105900 | 2591717950 | 48300 | 48300 | 48300 | 48300 | 0 |
| 504 | 20230919 | 105800 | 2591717950 | 48300 | 48300 | 48300 | 48300 | 13 |
| 505 | 20230919 | 105700 | 2591090050 | 48300 | 48300 | 48300 | 48250 | 1031 |
| 506 | 20230919 | 105600 | 2541315650 | 48300 | 48350 | 48350 | 48300 | 32 |
| 507 | 20230919 | 105500 | 2539769450 | 48350 | 48350 | 48350 | 48350 | 75 |
| 508 | 20230919 | 105400 | 2536143200 | 48350 | 48400 | 48450 | 48350 | 124 |
| 509 | 20230919 | 105300 | 2530142550 | 48400 | 48550 | 48550 | 48400 | 85 |
| 510 | 20230919 | 105200 | 2526027850 | 48550 | 48550 | 48550 | 48550 | 7 |
| 511 | 20230919 | 105100 | 2525688000 | 48550 | 48500 | 48550 | 48500 | 87 |
| 512 | 20230919 | 105000 | 2521468100 | 48500 | 48350 | 48500 | 48350 | 22 |
| 513 | 20230919 | 104900 | 2520401700 | 48350 | 48350 | 48400 | 48350 | 383 |
| 514 | 20230919 | 104800 | 2501881200 | 48400 | 48400 | 48400 | 48400 | 12 |
| 515 | 20230919 | 104700 | 2501300400 | 48400 | 48400 | 48400 | 48400 | 21 |
| 516 | 20230919 | 104600 | 2500284000 | 48400 | 48450 | 48450 | 48350 | 130 |
| 517 | 20230919 | 104500 | 2493990750 | 48450 | 48450 | 48450 | 48450 | 0 |
| 518 | 20230919 | 104400 | 2493990750 | 48450 | 48500 | 48500 | 48450 | 6 |
| 519 | 20230919 | 104300 | 2493699800 | 48500 | 48500 | 48500 | 48500 | 7 |
| 520 | 20230919 | 104200 | 2493360300 | 48500 | 48500 | 48500 | 48500 | 69 |
| 521 | 20230919 | 104100 | 2490013800 | 48500 | 48550 | 48550 | 48500 | 28 |
| 522 | 20230919 | 104000 | 2488655000 | 48600 | 48650 | 48650 | 48600 | 6 |
| 523 | 20230919 | 103900 | 2488363300 | 48600 | 48650 | 48650 | 48600 | 10 |
| 524 | 20230919 | 103800 | 2487877250 | 48600 | 48600 | 48600 | 48600 | 0 |
| 525 | 20230919 | 103700 | 2487877250 | 48600 | 48600 | 48600 | 48600 | 29 |
| 526 | 20230919 | 103600 | 2486467850 | 48600 | 48650 | 48650 | 48600 | 3 |
| 527 | 20230919 | 103500 | 2486322000 | 48600 | 48900 | 48900 | 48600 | 138 |
| 528 | 20230919 | 103400 | 2479581750 | 48900 | 48700 | 49100 | 48700 | 1186 |
| 529 | 20230919 | 103300 | 2421626000 | 48700 | 48450 | 48700 | 48450 | 808 |
| 530 | 20230919 | 103200 | 2382412700 | 48450 | 48500 | 48500 | 48450 | 156 |
| 531 | 20230919 | 103100 | 2374847300 | 48500 | 48500 | 48500 | 48500 | 9 |
| 532 | 20230919 | 103000 | 2374410800 | 48450 | 48400 | 48500 | 48400 | 244 |
| 533 | 20230919 | 102900 | 2362591150 | 48400 | 48350 | 48400 | 48300 | 2358 |
| 534 | 20230919 | 102800 | 2248517400 | 48400 | 48400 | 48450 | 48350 | 393 |
| 535 | 20230919 | 102700 | 2229503000 | 48450 | 48450 | 48450 | 48450 | 19 |
| 536 | 20230919 | 102600 | 2228582450 | 48450 | 48450 | 48450 | 48450 | 103 |
| 537 | 20230919 | 102500 | 2223592100 | 48400 | 48500 | 48500 | 48400 | 17 |
| 538 | 20230919 | 102400 | 2222768300 | 48500 | 48550 | 48550 | 48500 | 58 |
| 539 | 20230919 | 102300 | 2219953700 | 48600 | 48450 | 48600 | 48400 | 1785 |
| 540 | 20230919 | 102200 | 2133249200 | 48400 | 48400 | 48400 | 48350 | 107 |
| 541 | 20230919 | 102100 | 2128072900 | 48400 | 48400 | 48400 | 48350 | 282 |
| 542 | 20230919 | 102000 | 2114430000 | 48400 | 48350 | 48400 | 48350 | 281 |
| 543 | 20230919 | 101900 | 2100839750 | 48350 | 48350 | 48350 | 48350 | 10 |
| 544 | 20230919 | 101800 | 2100356250 | 48400 | 48350 | 48400 | 48350 | 61 |
| 545 | 20230919 | 101700 | 2097406750 | 48350 | 48350 | 48350 | 48350 | 57 |
| 546 | 20230919 | 101600 | 2094650800 | 48350 | 48600 | 48600 | 48300 | 905 |
| 547 | 20230919 | 101500 | 2050792350 | 48650 | 48600 | 48650 | 48600 | 199 |
| 548 | 20230919 | 101400 | 2041118350 | 48600 | 48600 | 48600 | 48600 | 62 |
| 549 | 20230919 | 101300 | 2038105150 | 48600 | 48650 | 48650 | 48600 | 118 |
| 550 | 20230919 | 101200 | 2032367850 | 48650 | 48600 | 48650 | 48550 | 12 |
| 551 | 20230919 | 101100 | 2031784800 | 48550 | 48550 | 48650 | 48550 | 196 |
| 552 | 20230919 | 101000 | 2022261150 | 48550 | 48450 | 48650 | 48400 | 518 |
| 553 | 20230919 | 100900 | 1997156850 | 48500 | 48350 | 48500 | 48350 | 999 |
| 554 | 20230919 | 100800 | 1948795550 | 48350 | 48400 | 48400 | 48350 | 42 |
| 555 | 20230919 | 100700 | 1946762850 | 48400 | 48350 | 48400 | 48250 | 682 |
| 556 | 20230919 | 100600 | 1913804450 | 48350 | 48400 | 48400 | 48350 | 621 |
| 557 | 20230919 | 100500 | 1883758650 | 48400 | 48500 | 48550 | 48400 | 734 |
| 558 | 20230919 | 100400 | 1848172700 | 48550 | 48600 | 48600 | 48550 | 477 |
| 559 | 20230919 | 100300 | 1825008400 | 48600 | 48600 | 48650 | 48600 | 409 |
| 560 | 20230919 | 100200 | 1805125450 | 48600 | 48600 | 48600 | 48600 | 52 |
| 561 | 20230919 | 100100 | 1802598250 | 48600 | 48700 | 48700 | 48600 | 373 |
| 562 | 20230919 | 100000 | 1784453700 | 48700 | 48750 | 48750 | 48700 | 167 |
| 563 | 20230919 | 095900 | 1776320600 | 48750 | 48650 | 48750 | 48650 | 11 |
| 564 | 20230919 | 095800 | 1775784650 | 48800 | 48800 | 48800 | 48800 | 3 |
| 565 | 20230919 | 095700 | 1775638250 | 48800 | 48650 | 48800 | 48600 | 122 |
| 566 | 20230919 | 095600 | 1769704950 | 48650 | 48650 | 48800 | 48650 | 254 |
| 567 | 20230919 | 095500 | 1757344550 | 48650 | 48700 | 48750 | 48650 | 527 |
| 568 | 20230919 | 095400 | 1731688200 | 48700 | 48700 | 48700 | 48700 | 79 |
| 569 | 20230919 | 095300 | 1727840900 | 48700 | 48650 | 48700 | 48650 | 100 |
| 570 | 20230919 | 095200 | 1722975600 | 48650 | 48700 | 48700 | 48600 | 626 |
| 571 | 20230919 | 095100 | 1692525200 | 48750 | 48700 | 48800 | 48700 | 318 |
| 572 | 20230919 | 095000 | 1677021550 | 48800 | 48650 | 48800 | 48600 | 483 |
| 573 | 20230919 | 094900 | 1653521150 | 48600 | 48850 | 48850 | 48600 | 1243 |
| 574 | 20230919 | 094800 | 1592980000 | 48850 | 48850 | 48850 | 48850 | 82 |
| 575 | 20230919 | 094700 | 1588974300 | 48850 | 48900 | 48900 | 48800 | 876 |
| 576 | 20230919 | 094600 | 1546162050 | 48900 | 48950 | 48950 | 48900 | 213 |
| 577 | 20230919 | 094500 | 1535736200 | 48950 | 49050 | 49050 | 48950 | 617 |
| 578 | 20230919 | 094400 | 1505496450 | 49100 | 49250 | 49300 | 49100 | 382 |
| 579 | 20230919 | 094300 | 1486720900 | 49300 | 49200 | 49300 | 49200 | 29 |
| 580 | 20230919 | 094200 | 1485292650 | 49150 | 49200 | 49300 | 49150 | 101 |
| 581 | 20230919 | 094100 | 1480323850 | 49200 | 49050 | 49200 | 48950 | 880 |
| 582 | 20230919 | 094000 | 1437162900 | 49050 | 49150 | 49150 | 49050 | 967 |
| 583 | 20230919 | 093900 | 1389682600 | 49200 | 49150 | 49200 | 49150 | 238 |
| 584 | 20230919 | 093800 | 1377981050 | 49200 | 49350 | 49400 | 49150 | 627 |
| 585 | 20230919 | 093700 | 1347107050 | 49350 | 49300 | 49400 | 49250 | 745 |
| 586 | 20230919 | 093600 | 1310330550 | 49300 | 49450 | 49600 | 49300 | 940 |
| 587 | 20230919 | 093500 | 1263942300 | 49600 | 49700 | 49750 | 49500 | 1160 |
| 588 | 20230919 | 093400 | 1206423550 | 49700 | 49650 | 49700 | 49650 | 55 |
| 589 | 20230919 | 093300 | 1203692050 | 49650 | 49650 | 49800 | 49600 | 408 |
| 590 | 20230919 | 093200 | 1183424000 | 49700 | 49850 | 49850 | 49700 | 402 |
| 591 | 20230919 | 093100 | 1163418700 | 49850 | 50100 | 50100 | 49850 | 1371 |
| 592 | 20230919 | 093000 | 1094930250 | 50100 | 50100 | 50300 | 50100 | 793 |
| 593 | 20230919 | 092900 | 1055115150 | 50100 | 50100 | 50200 | 50100 | 588 |
| 594 | 20230919 | 092800 | 1025626850 | 50100 | 50000 | 50100 | 49950 | 710 |
| 595 | 20230919 | 092700 | 990113200 | 50100 | 50000 | 50300 | 50000 | 2146 |
| 596 | 20230919 | 092600 | 882508200 | 50000 | 49700 | 50100 | 49700 | 3188 |
| 597 | 20230919 | 092500 | 723447150 | 49700 | 49550 | 49700 | 49550 | 1133 |
| 598 | 20230919 | 092400 | 667251650 | 49550 | 49350 | 49600 | 49350 | 530 |
| 599 | 20230919 | 092300 | 641000700 | 49400 | 49450 | 49550 | 49400 | 178 |
| 600 | 20230919 | 092200 | 632192750 | 49500 | 49450 | 49500 | 49450 | 105 |
| 601 | 20230919 | 092100 | 626995750 | 49500 | 49150 | 49500 | 49100 | 641 |
| 602 | 20230919 | 092000 | 595380850 | 49150 | 49150 | 49150 | 49150 | 140 |
| 603 | 20230919 | 091900 | 588499850 | 49200 | 49250 | 49250 | 49200 | 309 |
| 604 | 20230919 | 091800 | 573282750 | 49150 | 49150 | 49250 | 49150 | 52 |
| 605 | 20230919 | 091700 | 570726150 | 49150 | 49150 | 49250 | 49150 | 160 |
| 606 | 20230919 | 091600 | 562859900 | 49150 | 49200 | 49200 | 49100 | 214 |
| 607 | 20230919 | 091500 | 552336650 | 49200 | 49300 | 49300 | 49200 | 213 |
| 608 | 20230919 | 091400 | 541842650 | 49300 | 49350 | 49350 | 49300 | 1177 |
| 609 | 20230919 | 091300 | 483811650 | 49350 | 49550 | 49550 | 49350 | 1111 |
| 610 | 20230919 | 091200 | 428869050 | 49550 | 49700 | 49700 | 49500 | 957 |
| 611 | 20230919 | 091100 | 381372200 | 49750 | 49800 | 49800 | 49550 | 1031 |
| 612 | 20230919 | 091000 | 330209400 | 49800 | 49550 | 49800 | 49550 | 1690 |
| 613 | 20230919 | 090900 | 246198200 | 49500 | 49350 | 49600 | 49350 | 382 |
| 614 | 20230919 | 090800 | 227285450 | 49350 | 49450 | 49550 | 49350 | 369 |
| 615 | 20230919 | 090700 | 209044950 | 49450 | 49450 | 49450 | 49450 | 63 |
| 616 | 20230919 | 090600 | 205929600 | 49450 | 49300 | 49500 | 49300 | 613 |
| 617 | 20230919 | 090500 | 175659700 | 49250 | 49250 | 49300 | 49250 | 98 |
| 618 | 20230919 | 090400 | 170832700 | 49350 | 49250 | 49350 | 49150 | 727 |
| 619 | 20230919 | 090300 | 134999450 | 49250 | 49350 | 49350 | 49250 | 464 |
| 620 | 20230919 | 090200 | 112105800 | 49350 | 49450 | 49450 | 49250 | 784 |
| 621 | 20230919 | 090100 | 73455900 | 49400 | 49150 | 49650 | 49100 | 417 |
| 622 | 20230919 | 090000 | 52847500 | 49100 | 49100 | 49200 | 49100 | 1076 |