33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 9187 |
| 3 | 20230918 | 191700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 4 | 20230918 | 191600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 5 | 20230918 | 191500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 6 | 20230918 | 191400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 7 | 20230918 | 191300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 8 | 20230918 | 191200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 9 | 20230918 | 191100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 10 | 20230918 | 191000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 11 | 20230918 | 190900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 12 | 20230918 | 190800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 13 | 20230918 | 190700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 14 | 20230918 | 190600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 15 | 20230918 | 190500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 16 | 20230918 | 190400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 17 | 20230918 | 190300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 18 | 20230918 | 190200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 19 | 20230918 | 190100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 20 | 20230918 | 190000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 21 | 20230918 | 185900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 22 | 20230918 | 185800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 23 | 20230918 | 185700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 24 | 20230918 | 185600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 25 | 20230918 | 185500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 26 | 20230918 | 185400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 27 | 20230918 | 185300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 28 | 20230918 | 185200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 29 | 20230918 | 185100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 30 | 20230918 | 185000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 31 | 20230918 | 184900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 32 | 20230918 | 184800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 9187 |
| 33 | 20230918 | 184700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 34 | 20230918 | 184600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 35 | 20230918 | 184500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 36 | 20230918 | 184400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 37 | 20230918 | 184300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 38 | 20230918 | 184200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 39 | 20230918 | 184100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 40 | 20230918 | 184000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 41 | 20230918 | 183900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 42 | 20230918 | 183800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 43 | 20230918 | 183700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 44 | 20230918 | 183600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 45 | 20230918 | 183500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 46 | 20230918 | 183400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 47 | 20230918 | 183300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 48 | 20230918 | 183200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 49 | 20230918 | 183100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 50 | 20230918 | 183000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 51 | 20230918 | 182900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 52 | 20230918 | 182800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 53 | 20230918 | 182700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 54 | 20230918 | 182600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 55 | 20230918 | 182500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 56 | 20230918 | 182400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 57 | 20230918 | 182300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 58 | 20230918 | 182200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 59 | 20230918 | 182100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 60 | 20230918 | 182000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 61 | 20230918 | 181900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 62 | 20230918 | 181800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 9187 |
| 63 | 20230918 | 181700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 64 | 20230918 | 181600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 65 | 20230918 | 181500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 66 | 20230918 | 181400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 67 | 20230918 | 181300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 68 | 20230918 | 181200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 69 | 20230918 | 181100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 70 | 20230918 | 181000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 71 | 20230918 | 180900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 72 | 20230918 | 180800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 73 | 20230918 | 180700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 74 | 20230918 | 180600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 75 | 20230918 | 180500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 76 | 20230918 | 180400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 77 | 20230918 | 180300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 78 | 20230918 | 180200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 79 | 20230918 | 180100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 80 | 20230918 | 180000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 81 | 20230918 | 175900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 82 | 20230918 | 175800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 83 | 20230918 | 175700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 84 | 20230918 | 175600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 85 | 20230918 | 175500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 86 | 20230918 | 175400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 87 | 20230918 | 175300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 88 | 20230918 | 175200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 89 | 20230918 | 175100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 90 | 20230918 | 175000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 91 | 20230918 | 174900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 92 | 20230918 | 174800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 9187 |
| 93 | 20230918 | 174700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 94 | 20230918 | 174600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 95 | 20230918 | 174500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 96 | 20230918 | 174400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 97 | 20230918 | 174300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 98 | 20230918 | 174200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 99 | 20230918 | 174100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 100 | 20230918 | 174000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 101 | 20230918 | 173900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 102 | 20230918 | 173800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 103 | 20230918 | 173700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 104 | 20230918 | 173600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 105 | 20230918 | 173500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 106 | 20230918 | 173400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 107 | 20230918 | 173300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 108 | 20230918 | 173200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 109 | 20230918 | 173100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 110 | 20230918 | 173000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 111 | 20230918 | 172900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 112 | 20230918 | 172800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 113 | 20230918 | 172700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 114 | 20230918 | 172600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 115 | 20230918 | 172500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 116 | 20230918 | 172400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 117 | 20230918 | 172300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 118 | 20230918 | 172200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 119 | 20230918 | 172100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 120 | 20230918 | 172000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 121 | 20230918 | 171900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 122 | 20230918 | 171800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 9187 |
| 123 | 20230918 | 171700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 124 | 20230918 | 171600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 125 | 20230918 | 171500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 126 | 20230918 | 171400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 127 | 20230918 | 171300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 128 | 20230918 | 171200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 129 | 20230918 | 171100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 130 | 20230918 | 171000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 131 | 20230918 | 170900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 132 | 20230918 | 170800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 133 | 20230918 | 170700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 134 | 20230918 | 170600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 135 | 20230918 | 170500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 136 | 20230918 | 170400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 137 | 20230918 | 170300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 138 | 20230918 | 170200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 139 | 20230918 | 170100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 140 | 20230918 | 170000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 141 | 20230918 | 165900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 142 | 20230918 | 165800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 143 | 20230918 | 165700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 144 | 20230918 | 165600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 145 | 20230918 | 165500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 146 | 20230918 | 165400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 147 | 20230918 | 165300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 148 | 20230918 | 165200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 149 | 20230918 | 165100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 150 | 20230918 | 165000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 151 | 20230918 | 164900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 152 | 20230918 | 164800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 9187 |
| 153 | 20230918 | 164700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 154 | 20230918 | 164600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 155 | 20230918 | 164500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 156 | 20230918 | 164400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 157 | 20230918 | 164300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 158 | 20230918 | 164200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 159 | 20230918 | 164100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 160 | 20230918 | 164000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 161 | 20230918 | 163900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 162 | 20230918 | 163800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 163 | 20230918 | 163700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 164 | 20230918 | 163600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 165 | 20230918 | 163500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 166 | 20230918 | 163400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 167 | 20230918 | 163300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 168 | 20230918 | 163200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 169 | 20230918 | 163100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 170 | 20230918 | 163000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 171 | 20230918 | 162900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 172 | 20230918 | 162800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 173 | 20230918 | 162700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 174 | 20230918 | 162600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 175 | 20230918 | 162500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 176 | 20230918 | 162400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 177 | 20230918 | 162300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 178 | 20230918 | 162200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 179 | 20230918 | 162100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 180 | 20230918 | 162000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 181 | 20230918 | 161900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 182 | 20230918 | 161800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 9187 |
| 183 | 20230918 | 161700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 184 | 20230918 | 161600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 185 | 20230918 | 161500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 186 | 20230918 | 161400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 187 | 20230918 | 161300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 188 | 20230918 | 161200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 189 | 20230918 | 161100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 190 | 20230918 | 161000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 191 | 20230918 | 160900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 192 | 20230918 | 160800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 193 | 20230918 | 160700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 194 | 20230918 | 160600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 195 | 20230918 | 160500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 196 | 20230918 | 160400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 197 | 20230918 | 160300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 198 | 20230918 | 160200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 199 | 20230918 | 160100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 200 | 20230918 | 160000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 201 | 20230918 | 155900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 202 | 20230918 | 155800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 203 | 20230918 | 155700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 204 | 20230918 | 155600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 205 | 20230918 | 155500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 206 | 20230918 | 155400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 207 | 20230918 | 155300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 208 | 20230918 | 155200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 209 | 20230918 | 155100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 210 | 20230918 | 155000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 211 | 20230918 | 154900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 212 | 20230918 | 154800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 9187 |
| 213 | 20230918 | 154700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 214 | 20230918 | 154600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 215 | 20230918 | 154500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 216 | 20230918 | 154400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 217 | 20230918 | 154300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 218 | 20230918 | 154200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 219 | 20230918 | 154100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 220 | 20230918 | 154000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 221 | 20230918 | 153900 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 222 | 20230918 | 153800 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 223 | 20230918 | 153700 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 224 | 20230918 | 153600 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 225 | 20230918 | 153500 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 226 | 20230918 | 153400 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 227 | 20230918 | 153300 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 228 | 20230918 | 153200 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 229 | 20230918 | 153100 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 0 |
| 230 | 20230918 | 153000 | 5522074700 | 15530 | 15530 | 15530 | 15530 | 9187 |
| 231 | 20230918 | 152900 | 5379400590 | 15640 | 15640 | 15640 | 15640 | 0 |
| 232 | 20230918 | 152800 | 5379400590 | 15640 | 15640 | 15640 | 15640 | 0 |
| 233 | 20230918 | 152700 | 5379400590 | 15640 | 15640 | 15640 | 15640 | 0 |
| 234 | 20230918 | 152600 | 5379400590 | 15640 | 15640 | 15640 | 15640 | 0 |
| 235 | 20230918 | 152500 | 5379400590 | 15640 | 15640 | 15640 | 15640 | 0 |
| 236 | 20230918 | 152400 | 5379400590 | 15640 | 15640 | 15640 | 15640 | 0 |
| 237 | 20230918 | 152300 | 5379400590 | 15640 | 15640 | 15640 | 15640 | 0 |
| 238 | 20230918 | 152200 | 5379400590 | 15640 | 15640 | 15640 | 15640 | 0 |
| 239 | 20230918 | 152100 | 5379400590 | 15640 | 15640 | 15640 | 15640 | 0 |
| 240 | 20230918 | 152000 | 5379400590 | 15640 | 15640 | 15640 | 15640 | 0 |
| 241 | 20230918 | 151900 | 5379400590 | 15640 | 15490 | 15650 | 15460 | 6208 |
| 242 | 20230918 | 151800 | 5282806810 | 15500 | 15550 | 15550 | 15500 | 627 |
| 243 | 20230918 | 151700 | 5273074110 | 15550 | 15490 | 15550 | 15490 | 3030 |
| 244 | 20230918 | 151600 | 5226089410 | 15490 | 15500 | 15500 | 15490 | 1362 |
| 245 | 20230918 | 151500 | 5204985360 | 15490 | 15480 | 15490 | 15460 | 1015 |
| 246 | 20230918 | 151400 | 5189271160 | 15480 | 15470 | 15480 | 15470 | 154 |
| 247 | 20230918 | 151300 | 5186888550 | 15460 | 15430 | 15460 | 15430 | 807 |
| 248 | 20230918 | 151200 | 5174428380 | 15430 | 15430 | 15430 | 15430 | 596 |
| 249 | 20230918 | 151100 | 5165232100 | 15440 | 15420 | 15440 | 15410 | 848 |
| 250 | 20230918 | 151000 | 5152151080 | 15410 | 15400 | 15410 | 15400 | 320 |
| 251 | 20230918 | 150900 | 5147221200 | 15400 | 15380 | 15420 | 15300 | 5492 |
| 252 | 20230918 | 150800 | 5063009040 | 15370 | 15400 | 15400 | 15320 | 1103 |
| 253 | 20230918 | 150700 | 5046060510 | 15350 | 15450 | 15480 | 15350 | 4478 |
| 254 | 20230918 | 150600 | 4977118420 | 15420 | 15470 | 15480 | 15420 | 3601 |
| 255 | 20230918 | 150500 | 4921553780 | 15420 | 15460 | 15460 | 15390 | 13970 |
| 256 | 20230918 | 150400 | 4706220890 | 15460 | 15500 | 15500 | 15460 | 972 |
| 257 | 20230918 | 150300 | 4691168560 | 15500 | 15520 | 15520 | 15500 | 905 |
| 258 | 20230918 | 150200 | 4677135400 | 15520 | 15500 | 15530 | 15500 | 1219 |
| 259 | 20230918 | 150100 | 4658231100 | 15480 | 15470 | 15490 | 15470 | 380 |
| 260 | 20230918 | 150000 | 4652348530 | 15470 | 15450 | 15500 | 15450 | 341 |
| 261 | 20230918 | 145900 | 4647076360 | 15450 | 15520 | 15520 | 15440 | 3621 |
| 262 | 20230918 | 145800 | 4591125310 | 15450 | 15510 | 15510 | 15430 | 3292 |
| 263 | 20230918 | 145700 | 4540239870 | 15500 | 15510 | 15510 | 15500 | 2238 |
| 264 | 20230918 | 145600 | 4505549380 | 15510 | 15510 | 15570 | 15500 | 24 |
| 265 | 20230918 | 145500 | 4505177190 | 15590 | 15590 | 15590 | 15480 | 3416 |
| 266 | 20230918 | 145400 | 4452213920 | 15600 | 15590 | 15600 | 15510 | 3526 |
| 267 | 20230918 | 145300 | 4397343020 | 15520 | 15620 | 15620 | 15500 | 5553 |
| 268 | 20230918 | 145200 | 4311206230 | 15630 | 15630 | 15630 | 15630 | 0 |
| 269 | 20230918 | 145100 | 4311206230 | 15630 | 15560 | 15630 | 15520 | 5467 |
| 270 | 20230918 | 145000 | 4226193830 | 15560 | 15600 | 15600 | 15550 | 5500 |
| 271 | 20230918 | 144900 | 4140544670 | 15590 | 15610 | 15640 | 15590 | 1253 |
| 272 | 20230918 | 144800 | 4120995250 | 15610 | 15610 | 15610 | 15610 | 0 |
| 273 | 20230918 | 144700 | 4120995250 | 15610 | 15640 | 15650 | 15610 | 709 |
| 274 | 20230918 | 144600 | 4109916540 | 15650 | 15650 | 15650 | 15650 | 2 |
| 275 | 20230918 | 144500 | 4109885240 | 15650 | 15630 | 15650 | 15630 | 2 |
| 276 | 20230918 | 144400 | 4109853960 | 15620 | 15610 | 15620 | 15610 | 269 |
| 277 | 20230918 | 144300 | 4105652380 | 15620 | 15650 | 15650 | 15620 | 84 |
| 278 | 20230918 | 144200 | 4104340270 | 15620 | 15620 | 15620 | 15620 | 15 |
| 279 | 20230918 | 144100 | 4104105970 | 15620 | 15620 | 15620 | 15620 | 200 |
| 280 | 20230918 | 144000 | 4100981970 | 15620 | 15620 | 15620 | 15620 | 155 |
| 281 | 20230918 | 143900 | 4098560870 | 15620 | 15620 | 15620 | 15620 | 20 |
| 282 | 20230918 | 143800 | 4098248470 | 15650 | 15610 | 15650 | 15610 | 101 |
| 283 | 20230918 | 143700 | 4096671820 | 15650 | 15620 | 15650 | 15610 | 11 |
| 284 | 20230918 | 143600 | 4096500060 | 15610 | 15610 | 15610 | 15610 | 11 |
| 285 | 20230918 | 143500 | 4096328350 | 15600 | 15600 | 15600 | 15600 | 0 |
| 286 | 20230918 | 143400 | 4096328350 | 15600 | 15650 | 15650 | 15600 | 233 |
| 287 | 20230918 | 143300 | 4092692980 | 15650 | 15650 | 15650 | 15650 | 0 |
| 288 | 20230918 | 143200 | 4092692980 | 15650 | 15600 | 15650 | 15600 | 201 |
| 289 | 20230918 | 143100 | 4089557330 | 15600 | 15620 | 15660 | 15600 | 116 |
| 290 | 20230918 | 143000 | 4087747030 | 15600 | 15620 | 15620 | 15600 | 132 |
| 291 | 20230918 | 142900 | 4085687770 | 15600 | 15600 | 15600 | 15600 | 215 |
| 292 | 20230918 | 142800 | 4082333770 | 15600 | 15610 | 15610 | 15600 | 2246 |
| 293 | 20230918 | 142700 | 4047283930 | 15620 | 15630 | 15630 | 15620 | 951 |
| 294 | 20230918 | 142600 | 4032427080 | 15640 | 15670 | 15670 | 15640 | 38 |
| 295 | 20230918 | 142500 | 4031832730 | 15670 | 15670 | 15670 | 15630 | 14 |
| 296 | 20230918 | 142400 | 4031613470 | 15670 | 15680 | 15680 | 15670 | 24 |
| 297 | 20230918 | 142300 | 4031237350 | 15680 | 15680 | 15680 | 15680 | 8 |
| 298 | 20230918 | 142200 | 4031111910 | 15680 | 15630 | 15680 | 15630 | 17 |
| 299 | 20230918 | 142100 | 4030846150 | 15630 | 15640 | 15680 | 15630 | 63 |
| 300 | 20230918 | 142000 | 4029860810 | 15640 | 15630 | 15640 | 15620 | 610 |
| 301 | 20230918 | 141900 | 4020330970 | 15620 | 15620 | 15620 | 15620 | 688 |
| 302 | 20230918 | 141800 | 4009584410 | 15620 | 15620 | 15630 | 15620 | 1293 |
| 303 | 20230918 | 141700 | 3989387650 | 15630 | 15630 | 15630 | 15630 | 623 |
| 304 | 20230918 | 141600 | 3979650160 | 15630 | 15630 | 15640 | 15630 | 258 |
| 305 | 20230918 | 141500 | 3975617610 | 15640 | 15640 | 15640 | 15640 | 496 |
| 306 | 20230918 | 141400 | 3967860170 | 15640 | 15640 | 15650 | 15640 | 62 |
| 307 | 20230918 | 141300 | 3966890340 | 15640 | 15640 | 15640 | 15640 | 25 |
| 308 | 20230918 | 141200 | 3966499340 | 15640 | 15640 | 15640 | 15640 | 155 |
| 309 | 20230918 | 141100 | 3964075140 | 15640 | 15660 | 15660 | 15640 | 700 |
| 310 | 20230918 | 141000 | 3953122890 | 15710 | 15710 | 15710 | 15710 | 0 |
| 311 | 20230918 | 140900 | 3953122890 | 15710 | 15710 | 15710 | 15710 | 0 |
| 312 | 20230918 | 140800 | 3953122890 | 15710 | 15690 | 15710 | 15670 | 151 |
| 313 | 20230918 | 140700 | 3950752360 | 15630 | 15630 | 15640 | 15630 | 273 |
| 314 | 20230918 | 140600 | 3946485270 | 15630 | 15680 | 15690 | 15630 | 78 |
| 315 | 20230918 | 140500 | 3945264790 | 15640 | 15640 | 15640 | 15640 | 100 |
| 316 | 20230918 | 140400 | 3943700790 | 15640 | 15660 | 15660 | 15640 | 302 |
| 317 | 20230918 | 140300 | 3938977470 | 15640 | 15640 | 15640 | 15640 | 200 |
| 318 | 20230918 | 140200 | 3935849470 | 15640 | 15650 | 15650 | 15640 | 160 |
| 319 | 20230918 | 140100 | 3933346560 | 15640 | 15640 | 15640 | 15640 | 110 |
| 320 | 20230918 | 140000 | 3931626160 | 15640 | 15650 | 15700 | 15640 | 348 |
| 321 | 20230918 | 135900 | 3926183230 | 15700 | 15640 | 15700 | 15640 | 254 |
| 322 | 20230918 | 135800 | 3922210550 | 15640 | 15640 | 15640 | 15640 | 50 |
| 323 | 20230918 | 135700 | 3921428550 | 15630 | 15630 | 15630 | 15630 | 47 |
| 324 | 20230918 | 135600 | 3920693940 | 15630 | 15640 | 15640 | 15630 | 667 |
| 325 | 20230918 | 135500 | 3910267840 | 15640 | 15630 | 15640 | 15630 | 103 |
| 326 | 20230918 | 135400 | 3908657320 | 15630 | 15630 | 15630 | 15630 | 115 |
| 327 | 20230918 | 135300 | 3906859870 | 15630 | 15670 | 15680 | 15630 | 605 |
| 328 | 20230918 | 135200 | 3897395150 | 15670 | 15720 | 15720 | 15660 | 111 |
| 329 | 20230918 | 135100 | 3895655820 | 15730 | 15650 | 15730 | 15650 | 1200 |
| 330 | 20230918 | 135000 | 3876820100 | 15630 | 15630 | 15650 | 15630 | 388 |
| 331 | 20230918 | 134900 | 3870755590 | 15630 | 15650 | 15650 | 15630 | 121 |
| 332 | 20230918 | 134800 | 3868864260 | 15650 | 15650 | 15650 | 15650 | 156 |
| 333 | 20230918 | 134700 | 3866422860 | 15650 | 15630 | 15650 | 15630 | 85 |
| 334 | 20230918 | 134600 | 3865092830 | 15630 | 15620 | 15630 | 15610 | 3172 |
| 335 | 20230918 | 134500 | 3815546590 | 15630 | 15630 | 15630 | 15620 | 3533 |
| 336 | 20230918 | 134400 | 3760339610 | 15640 | 15670 | 15670 | 15630 | 1648 |
| 337 | 20230918 | 134300 | 3734553990 | 15670 | 15690 | 15690 | 15660 | 2177 |
| 338 | 20230918 | 134200 | 3700445570 | 15690 | 15730 | 15730 | 15690 | 205 |
| 339 | 20230918 | 134100 | 3697225120 | 15730 | 15700 | 15730 | 15700 | 750 |
| 340 | 20230918 | 134000 | 3685432200 | 15680 | 15700 | 15700 | 15680 | 241 |
| 341 | 20230918 | 133900 | 3681651290 | 15700 | 15700 | 15700 | 15700 | 130 |
| 342 | 20230918 | 133800 | 3679610290 | 15700 | 15700 | 15700 | 15700 | 55 |
| 343 | 20230918 | 133700 | 3678746790 | 15720 | 15720 | 15720 | 15720 | 1 |
| 344 | 20230918 | 133600 | 3678731070 | 15680 | 15710 | 15710 | 15680 | 3033 |
| 345 | 20230918 | 133500 | 3631144330 | 15720 | 15720 | 15720 | 15720 | 0 |
| 346 | 20230918 | 133400 | 3631144330 | 15720 | 15720 | 15720 | 15720 | 7 |
| 347 | 20230918 | 133300 | 3631034290 | 15720 | 15710 | 15720 | 15710 | 5 |
| 348 | 20230918 | 133200 | 3630955710 | 15700 | 15700 | 15710 | 15700 | 2206 |
| 349 | 20230918 | 133100 | 3596321500 | 15700 | 15710 | 15710 | 15700 | 34 |
| 350 | 20230918 | 133000 | 3595787670 | 15700 | 15720 | 15720 | 15700 | 805 |
| 351 | 20230918 | 132900 | 3583147650 | 15730 | 15720 | 15730 | 15710 | 139 |
| 352 | 20230918 | 132800 | 3580963410 | 15720 | 15720 | 15720 | 15720 | 1 |
| 353 | 20230918 | 132700 | 3580947690 | 15720 | 15720 | 15720 | 15720 | 400 |
| 354 | 20230918 | 132600 | 3574659690 | 15720 | 15720 | 15720 | 15710 | 11 |
| 355 | 20230918 | 132500 | 3574486780 | 15720 | 15720 | 15720 | 15720 | 39 |
| 356 | 20230918 | 132400 | 3573873700 | 15720 | 15710 | 15720 | 15710 | 168 |
| 357 | 20230918 | 132300 | 3571232810 | 15710 | 15720 | 15720 | 15710 | 74 |
| 358 | 20230918 | 132200 | 3570070260 | 15710 | 15710 | 15710 | 15710 | 300 |
| 359 | 20230918 | 132100 | 3565357260 | 15710 | 15710 | 15710 | 15710 | 81 |
| 360 | 20230918 | 132000 | 3564084750 | 15720 | 15720 | 15720 | 15720 | 32 |
| 361 | 20230918 | 131900 | 3563581710 | 15710 | 15720 | 15720 | 15710 | 455 |
| 362 | 20230918 | 131800 | 3556430610 | 15720 | 15740 | 15740 | 15720 | 1043 |
| 363 | 20230918 | 131700 | 3540021520 | 15740 | 15750 | 15750 | 15740 | 97 |
| 364 | 20230918 | 131600 | 3538494640 | 15750 | 15750 | 15750 | 15750 | 172 |
| 365 | 20230918 | 131500 | 3535785640 | 15740 | 15740 | 15740 | 15740 | 0 |
| 366 | 20230918 | 131400 | 3535785640 | 15740 | 15740 | 15740 | 15740 | 0 |
| 367 | 20230918 | 131300 | 3535785640 | 15740 | 15760 | 15760 | 15740 | 164 |
| 368 | 20230918 | 131200 | 3533203280 | 15760 | 15760 | 15760 | 15760 | 248 |
| 369 | 20230918 | 131100 | 3529294800 | 15750 | 15750 | 15750 | 15750 | 29 |
| 370 | 20230918 | 131000 | 3528838050 | 15750 | 15750 | 15750 | 15750 | 101 |
| 371 | 20230918 | 130900 | 3527247300 | 15710 | 15730 | 15750 | 15710 | 46 |
| 372 | 20230918 | 130800 | 3526524500 | 15720 | 15720 | 15740 | 15710 | 505 |
| 373 | 20230918 | 130700 | 3518590830 | 15710 | 15710 | 15710 | 15710 | 63 |
| 374 | 20230918 | 130600 | 3517601100 | 15710 | 15710 | 15710 | 15710 | 530 |
| 375 | 20230918 | 130500 | 3509274800 | 15710 | 15710 | 15710 | 15710 | 119 |
| 376 | 20230918 | 130400 | 3507405310 | 15710 | 15720 | 15720 | 15710 | 464 |
| 377 | 20230918 | 130300 | 3500115010 | 15710 | 15720 | 15720 | 15710 | 466 |
| 378 | 20230918 | 130200 | 3492793690 | 15720 | 15760 | 15760 | 15720 | 419 |
| 379 | 20230918 | 130100 | 3486204530 | 15730 | 15730 | 15730 | 15720 | 52 |
| 380 | 20230918 | 130000 | 3485386960 | 15720 | 15740 | 15740 | 15720 | 812 |
| 381 | 20230918 | 125900 | 3472615880 | 15740 | 15760 | 15760 | 15740 | 101 |
| 382 | 20230918 | 125800 | 3471025810 | 15760 | 15740 | 15760 | 15740 | 161 |
| 383 | 20230918 | 125700 | 3468490070 | 15740 | 15740 | 15740 | 15740 | 518 |
| 384 | 20230918 | 125600 | 3460336750 | 15750 | 15760 | 15760 | 15750 | 261 |
| 385 | 20230918 | 125500 | 3456225450 | 15760 | 15760 | 15760 | 15760 | 27 |
| 386 | 20230918 | 125400 | 3455799930 | 15770 | 15770 | 15770 | 15770 | 52 |
| 387 | 20230918 | 125300 | 3454979890 | 15770 | 15770 | 15770 | 15770 | 333 |
| 388 | 20230918 | 125200 | 3449728480 | 15770 | 15770 | 15770 | 15770 | 12 |
| 389 | 20230918 | 125100 | 3449539240 | 15770 | 15760 | 15770 | 15760 | 5 |
| 390 | 20230918 | 125000 | 3449460400 | 15750 | 15750 | 15750 | 15750 | 1 |
| 391 | 20230918 | 124900 | 3449444650 | 15770 | 15770 | 15770 | 15770 | 7 |
| 392 | 20230918 | 124800 | 3449334260 | 15770 | 15750 | 15770 | 15750 | 58 |
| 393 | 20230918 | 124700 | 3448420280 | 15750 | 15750 | 15750 | 15750 | 1 |
| 394 | 20230918 | 124600 | 3448404530 | 15730 | 15730 | 15730 | 15730 | 391 |
| 395 | 20230918 | 124500 | 3442254100 | 15730 | 15740 | 15740 | 15730 | 77 |
| 396 | 20230918 | 124400 | 3441042830 | 15740 | 15740 | 15740 | 15730 | 305 |
| 397 | 20230918 | 124300 | 3436242270 | 15740 | 15740 | 15740 | 15740 | 295 |
| 398 | 20230918 | 124200 | 3431598970 | 15740 | 15740 | 15740 | 15740 | 122 |
| 399 | 20230918 | 124100 | 3429678690 | 15740 | 15740 | 15740 | 15740 | 47 |
| 400 | 20230918 | 124000 | 3428938910 | 15740 | 15740 | 15740 | 15740 | 44 |
| 401 | 20230918 | 123900 | 3428246350 | 15730 | 15780 | 15780 | 15730 | 2200 |
| 402 | 20230918 | 123800 | 3393599120 | 15780 | 15780 | 15780 | 15780 | 7 |
| 403 | 20230918 | 123700 | 3393488660 | 15790 | 15790 | 15790 | 15790 | 24 |
| 404 | 20230918 | 123600 | 3393109700 | 15800 | 15800 | 15800 | 15800 | 31 |
| 405 | 20230918 | 123500 | 3392619900 | 15800 | 15800 | 15800 | 15800 | 2 |
| 406 | 20230918 | 123400 | 3392588300 | 15800 | 15800 | 15800 | 15800 | 64 |
| 407 | 20230918 | 123300 | 3391577100 | 15800 | 15820 | 15820 | 15800 | 57 |
| 408 | 20230918 | 123200 | 3390676480 | 15800 | 15820 | 15820 | 15800 | 12 |
| 409 | 20230918 | 123100 | 3390486830 | 15820 | 15820 | 15820 | 15820 | 1 |
| 410 | 20230918 | 123000 | 3390471010 | 15830 | 15830 | 15830 | 15830 | 0 |
| 411 | 20230918 | 122900 | 3390471010 | 15830 | 15830 | 15830 | 15830 | 3 |
| 412 | 20230918 | 122800 | 3390423520 | 15830 | 15820 | 15830 | 15820 | 355 |
| 413 | 20230918 | 122700 | 3384803940 | 15830 | 15820 | 15830 | 15820 | 169 |
| 414 | 20230918 | 122600 | 3382129880 | 15820 | 15820 | 15820 | 15820 | 63 |
| 415 | 20230918 | 122500 | 3381133220 | 15820 | 15820 | 15820 | 15820 | 2 |
| 416 | 20230918 | 122400 | 3381101580 | 15820 | 15820 | 15820 | 15820 | 63 |
| 417 | 20230918 | 122300 | 3380104920 | 15820 | 15800 | 15820 | 15800 | 224 |
| 418 | 20230918 | 122200 | 3376561920 | 15800 | 15800 | 15800 | 15800 | 1 |
| 419 | 20230918 | 122100 | 3376546120 | 15750 | 15790 | 15790 | 15750 | 153 |
| 420 | 20230918 | 122000 | 3374136270 | 15750 | 15750 | 15750 | 15750 | 0 |
| 421 | 20230918 | 121900 | 3374136270 | 15750 | 15790 | 15800 | 15750 | 75 |
| 422 | 20230918 | 121800 | 3372952450 | 15790 | 15790 | 15790 | 15790 | 20 |
| 423 | 20230918 | 121700 | 3372636650 | 15790 | 15750 | 15800 | 15740 | 202 |
| 424 | 20230918 | 121600 | 3369453330 | 15750 | 15750 | 15750 | 15740 | 239 |
| 425 | 20230918 | 121500 | 3365690580 | 15750 | 15750 | 15750 | 15750 | 66 |
| 426 | 20230918 | 121400 | 3364651080 | 15750 | 15750 | 15750 | 15750 | 0 |
| 427 | 20230918 | 121300 | 3364651080 | 15750 | 15750 | 15750 | 15750 | 310 |
| 428 | 20230918 | 121200 | 3359768580 | 15750 | 15750 | 15750 | 15750 | 36 |
| 429 | 20230918 | 121100 | 3359201580 | 15750 | 15760 | 15760 | 15750 | 108 |
| 430 | 20230918 | 121000 | 3357500520 | 15760 | 15760 | 15760 | 15760 | 14 |
| 431 | 20230918 | 120900 | 3357279880 | 15750 | 15750 | 15750 | 15750 | 0 |
| 432 | 20230918 | 120800 | 3357279880 | 15750 | 15750 | 15750 | 15750 | 51 |
| 433 | 20230918 | 120700 | 3356476630 | 15780 | 15780 | 15780 | 15780 | 0 |
| 434 | 20230918 | 120600 | 3356476630 | 15780 | 15750 | 15780 | 15750 | 101 |
| 435 | 20230918 | 120500 | 3354885850 | 15750 | 15750 | 15780 | 15750 | 279 |
| 436 | 20230918 | 120400 | 3350491570 | 15760 | 15760 | 15760 | 15760 | 1 |
| 437 | 20230918 | 120300 | 3350475810 | 15760 | 15760 | 15760 | 15760 | 0 |
| 438 | 20230918 | 120200 | 3350475810 | 15760 | 15760 | 15760 | 15760 | 0 |
| 439 | 20230918 | 120100 | 3350475810 | 15760 | 15750 | 15760 | 15750 | 81 |
| 440 | 20230918 | 120000 | 3349200050 | 15750 | 15750 | 15750 | 15750 | 1 |
| 441 | 20230918 | 115900 | 3349184300 | 15750 | 15760 | 15760 | 15750 | 124 |
| 442 | 20230918 | 115800 | 3347231170 | 15760 | 15760 | 15760 | 15760 | 1 |
| 443 | 20230918 | 115700 | 3347215410 | 15760 | 15760 | 15760 | 15760 | 1 |
| 444 | 20230918 | 115600 | 3347199650 | 15750 | 15750 | 15750 | 15750 | 220 |
| 445 | 20230918 | 115500 | 3343734650 | 15750 | 15750 | 15750 | 15750 | 50 |
| 446 | 20230918 | 115400 | 3342947150 | 15800 | 15800 | 15800 | 15800 | 0 |
| 447 | 20230918 | 115300 | 3342947150 | 15800 | 15750 | 15800 | 15750 | 89 |
| 448 | 20230918 | 115200 | 3341545100 | 15750 | 15750 | 15750 | 15750 | 0 |
| 449 | 20230918 | 115100 | 3341545100 | 15750 | 15750 | 15750 | 15750 | 3 |
| 450 | 20230918 | 115000 | 3341497850 | 15750 | 15750 | 15750 | 15750 | 55 |
| 451 | 20230918 | 114900 | 3340631600 | 15750 | 15750 | 15750 | 15750 | 37 |
| 452 | 20230918 | 114800 | 3340048850 | 15750 | 15800 | 15800 | 15750 | 142 |
| 453 | 20230918 | 114700 | 3337811950 | 15800 | 15800 | 15800 | 15800 | 16 |
| 454 | 20230918 | 114600 | 3337559150 | 15800 | 15800 | 15800 | 15750 | 58 |
| 455 | 20230918 | 114500 | 3336645550 | 15800 | 15800 | 15800 | 15800 | 2 |
| 456 | 20230918 | 114400 | 3336613950 | 15740 | 15760 | 15760 | 15740 | 501 |
| 457 | 20230918 | 114300 | 3328724750 | 15760 | 15760 | 15760 | 15760 | 1 |
| 458 | 20230918 | 114200 | 3328708990 | 15760 | 15750 | 15760 | 15750 | 2 |
| 459 | 20230918 | 114100 | 3328677480 | 15750 | 15750 | 15750 | 15750 | 164 |
| 460 | 20230918 | 114000 | 3326094480 | 15750 | 15760 | 15760 | 15750 | 1303 |
| 461 | 20230918 | 113900 | 3305567330 | 15770 | 15760 | 15770 | 15760 | 46 |
| 462 | 20230918 | 113800 | 3304842360 | 15770 | 15780 | 15780 | 15770 | 1031 |
| 463 | 20230918 | 113700 | 3288582980 | 15770 | 15770 | 15770 | 15770 | 185 |
| 464 | 20230918 | 113600 | 3285665530 | 15770 | 15760 | 15770 | 15760 | 159 |
| 465 | 20230918 | 113500 | 3283159220 | 15760 | 15760 | 15760 | 15760 | 401 |
| 466 | 20230918 | 113400 | 3276839460 | 15770 | 15760 | 15770 | 15760 | 520 |
| 467 | 20230918 | 113300 | 3268644230 | 15760 | 15760 | 15770 | 15760 | 480 |
| 468 | 20230918 | 113200 | 3261079420 | 15770 | 15770 | 15770 | 15770 | 112 |
| 469 | 20230918 | 113100 | 3259313180 | 15760 | 15790 | 15790 | 15760 | 1302 |
| 470 | 20230918 | 113000 | 3238778120 | 15830 | 15830 | 15830 | 15830 | 5 |
| 471 | 20230918 | 112900 | 3238698970 | 15810 | 15810 | 15810 | 15780 | 191 |
| 472 | 20230918 | 112800 | 3235680360 | 15810 | 15810 | 15810 | 15810 | 88 |
| 473 | 20230918 | 112700 | 3234289080 | 15770 | 15770 | 15770 | 15770 | 100 |
| 474 | 20230918 | 112600 | 3232712080 | 15770 | 15800 | 15800 | 15770 | 366 |
| 475 | 20230918 | 112500 | 3226936830 | 15780 | 15780 | 15790 | 15780 | 275 |
| 476 | 20230918 | 112400 | 3222597320 | 15780 | 15790 | 15790 | 15780 | 98 |
| 477 | 20230918 | 112300 | 3221050770 | 15780 | 15790 | 15790 | 15780 | 141 |
| 478 | 20230918 | 112200 | 3218824850 | 15790 | 15790 | 15790 | 15790 | 37 |
| 479 | 20230918 | 112100 | 3218240620 | 15790 | 15790 | 15790 | 15790 | 4 |
| 480 | 20230918 | 112000 | 3218177460 | 15820 | 15790 | 15820 | 15790 | 46 |
| 481 | 20230918 | 111900 | 3217449770 | 15780 | 15790 | 15790 | 15780 | 183 |
| 482 | 20230918 | 111800 | 3214561930 | 15780 | 15780 | 15780 | 15780 | 45 |
| 483 | 20230918 | 111700 | 3213851830 | 15780 | 15780 | 15780 | 15780 | 10 |
| 484 | 20230918 | 111600 | 3213694030 | 15780 | 15800 | 15800 | 15780 | 47 |
| 485 | 20230918 | 111500 | 3212952230 | 15800 | 15850 | 15850 | 15800 | 13 |
| 486 | 20230918 | 111400 | 3212746730 | 15800 | 15850 | 15850 | 15800 | 447 |
| 487 | 20230918 | 111300 | 3205662030 | 15850 | 15790 | 15850 | 15790 | 13 |
| 488 | 20230918 | 111200 | 3205456580 | 15790 | 15770 | 15790 | 15760 | 73 |
| 489 | 20230918 | 111100 | 3204305990 | 15760 | 15790 | 15790 | 15750 | 1446 |
| 490 | 20230918 | 111000 | 3181525380 | 15790 | 15840 | 15890 | 15790 | 2132 |
| 491 | 20230918 | 110900 | 3147828990 | 15820 | 15820 | 15820 | 15820 | 0 |
| 492 | 20230918 | 110800 | 3147828990 | 15820 | 15820 | 15820 | 15820 | 404 |
| 493 | 20230918 | 110700 | 3141437710 | 15840 | 15820 | 15840 | 15820 | 1904 |
| 494 | 20230918 | 110600 | 3111316410 | 15820 | 15820 | 15820 | 15820 | 0 |
| 495 | 20230918 | 110500 | 3111316410 | 15820 | 15820 | 15820 | 15820 | 38 |
| 496 | 20230918 | 110400 | 3110715250 | 15820 | 15850 | 15850 | 15820 | 1105 |
| 497 | 20230918 | 110300 | 3093218090 | 15850 | 15850 | 15910 | 15850 | 130 |
| 498 | 20230918 | 110200 | 3091157450 | 15910 | 15850 | 15910 | 15850 | 3 |
| 499 | 20230918 | 110100 | 3091109840 | 15840 | 15900 | 15900 | 15840 | 2031 |
| 500 | 20230918 | 110000 | 3058839080 | 15900 | 15910 | 15910 | 15900 | 1844 |
| 501 | 20230918 | 105900 | 3029519470 | 15900 | 15910 | 15910 | 15900 | 2853 |
| 502 | 20230918 | 105800 | 2984155820 | 15900 | 15900 | 15900 | 15900 | 500 |
| 503 | 20230918 | 105700 | 2976205820 | 15910 | 15910 | 15910 | 15910 | 1 |
| 504 | 20230918 | 105600 | 2976189910 | 15840 | 15840 | 15840 | 15840 | 62 |
| 505 | 20230918 | 105500 | 2975207830 | 15910 | 15910 | 15910 | 15910 | 15 |
| 506 | 20230918 | 105400 | 2974969180 | 15840 | 15880 | 15880 | 15840 | 36 |
| 507 | 20230918 | 105300 | 2974398140 | 15930 | 15930 | 15930 | 15930 | 201 |
| 508 | 20230918 | 105200 | 2971196210 | 15930 | 15920 | 15930 | 15840 | 271 |
| 509 | 20230918 | 105100 | 2966881340 | 15920 | 15930 | 15930 | 15920 | 150 |
| 510 | 20230918 | 105000 | 2964492840 | 15820 | 16010 | 16010 | 15820 | 2151 |
| 511 | 20230918 | 104900 | 2930412800 | 16010 | 15940 | 16010 | 15850 | 2774 |
| 512 | 20230918 | 104800 | 2886134380 | 15960 | 15960 | 15960 | 15840 | 3267 |
| 513 | 20230918 | 104700 | 2833995470 | 15970 | 15830 | 15970 | 15830 | 77 |
| 514 | 20230918 | 104600 | 2832766680 | 15750 | 16070 | 16070 | 15750 | 1379 |
| 515 | 20230918 | 104500 | 2810813800 | 16070 | 15880 | 16100 | 15760 | 1242 |
| 516 | 20230918 | 104400 | 2790980570 | 15730 | 15750 | 15890 | 15730 | 1012 |
| 517 | 20230918 | 104300 | 2774969700 | 15750 | 15750 | 15750 | 15750 | 0 |
| 518 | 20230918 | 104200 | 2774969700 | 15750 | 15670 | 15750 | 15670 | 648 |
| 519 | 20230918 | 104100 | 2764807390 | 15670 | 15740 | 15740 | 15670 | 195 |
| 520 | 20230918 | 104000 | 2761749910 | 15740 | 15740 | 15740 | 15740 | 25 |
| 521 | 20230918 | 103900 | 2761356410 | 15740 | 15640 | 15740 | 15640 | 104 |
| 522 | 20230918 | 103800 | 2759729450 | 15630 | 15720 | 15720 | 15620 | 6085 |
| 523 | 20230918 | 103700 | 2664458670 | 15740 | 15730 | 15740 | 15730 | 442 |
| 524 | 20230918 | 103600 | 2657504710 | 15740 | 15770 | 15770 | 15740 | 2755 |
| 525 | 20230918 | 103500 | 2614083180 | 15770 | 15770 | 15770 | 15760 | 1240 |
| 526 | 20230918 | 103400 | 2594528840 | 15780 | 15780 | 15780 | 15780 | 0 |
| 527 | 20230918 | 103300 | 2594528840 | 15780 | 15780 | 15780 | 15780 | 31 |
| 528 | 20230918 | 103200 | 2594039660 | 15780 | 15770 | 15780 | 15770 | 475 |
| 529 | 20230918 | 103100 | 2586548900 | 15770 | 15770 | 15770 | 15770 | 718 |
| 530 | 20230918 | 103000 | 2575226040 | 15780 | 15800 | 15800 | 15780 | 622 |
| 531 | 20230918 | 102900 | 2565399660 | 15800 | 15780 | 15800 | 15770 | 1198 |
| 532 | 20230918 | 102800 | 2546499660 | 15770 | 15770 | 15770 | 15770 | 52 |
| 533 | 20230918 | 102700 | 2545679620 | 15770 | 15800 | 15810 | 15770 | 1409 |
| 534 | 20230918 | 102600 | 2523446080 | 15810 | 15810 | 15810 | 15810 | 35 |
| 535 | 20230918 | 102500 | 2522892730 | 15810 | 15800 | 15810 | 15780 | 1878 |
| 536 | 20230918 | 102400 | 2493220830 | 15800 | 15800 | 15810 | 15800 | 303 |
| 537 | 20230918 | 102300 | 2488433420 | 15800 | 15780 | 15800 | 15760 | 51 |
| 538 | 20230918 | 102200 | 2487629120 | 15800 | 15790 | 15800 | 15780 | 2456 |
| 539 | 20230918 | 102100 | 2448835970 | 15800 | 15800 | 15800 | 15790 | 359 |
| 540 | 20230918 | 102000 | 2443165780 | 15810 | 15810 | 15810 | 15810 | 7 |
| 541 | 20230918 | 101900 | 2443055110 | 15810 | 15800 | 15810 | 15790 | 2011 |
| 542 | 20230918 | 101800 | 2411281400 | 15790 | 15780 | 15800 | 15780 | 641 |
| 543 | 20230918 | 101700 | 2401163910 | 15760 | 15750 | 15760 | 15750 | 499 |
| 544 | 20230918 | 101600 | 2393299710 | 15760 | 15760 | 15760 | 15760 | 187 |
| 545 | 20230918 | 101500 | 2390352590 | 15760 | 15760 | 15760 | 15740 | 143 |
| 546 | 20230918 | 101400 | 2388101290 | 15740 | 15720 | 15740 | 15720 | 658 |
| 547 | 20230918 | 101300 | 2377744470 | 15720 | 15710 | 15720 | 15710 | 347 |
| 548 | 20230918 | 101200 | 2372292990 | 15720 | 15730 | 15740 | 15720 | 1615 |
| 549 | 20230918 | 101100 | 2346901290 | 15730 | 15730 | 15730 | 15730 | 199 |
| 550 | 20230918 | 101000 | 2343771020 | 15730 | 15730 | 15730 | 15730 | 200 |
| 551 | 20230918 | 100900 | 2340625020 | 15730 | 15700 | 15740 | 15700 | 776 |
| 552 | 20230918 | 100800 | 2328437180 | 15660 | 15700 | 15700 | 15660 | 3600 |
| 553 | 20230918 | 100700 | 2271921180 | 15660 | 15700 | 15700 | 15660 | 3630 |
| 554 | 20230918 | 100600 | 2214931780 | 15650 | 15700 | 15700 | 15650 | 1279 |
| 555 | 20230918 | 100500 | 2194891340 | 15700 | 15700 | 15760 | 15700 | 132 |
| 556 | 20230918 | 100400 | 2192817500 | 15660 | 15550 | 15700 | 15550 | 7027 |
| 557 | 20230918 | 100300 | 2083043810 | 15550 | 15630 | 15630 | 15550 | 2502 |
| 558 | 20230918 | 100200 | 2044115470 | 15640 | 15650 | 15650 | 15550 | 6482 |
| 559 | 20230918 | 100100 | 1942967500 | 15650 | 15660 | 15670 | 15630 | 1832 |
| 560 | 20230918 | 100000 | 1914297290 | 15660 | 15720 | 15720 | 15660 | 5041 |
| 561 | 20230918 | 095900 | 1835213040 | 15700 | 15750 | 15750 | 15700 | 10070 |
| 562 | 20230918 | 095800 | 1676959430 | 15750 | 15760 | 15760 | 15750 | 15 |
| 563 | 20230918 | 095700 | 1676723140 | 15770 | 15750 | 15770 | 15740 | 923 |
| 564 | 20230918 | 095600 | 1662186570 | 15780 | 15760 | 15780 | 15750 | 177 |
| 565 | 20230918 | 095500 | 1659398030 | 15760 | 15780 | 15790 | 15760 | 577 |
| 566 | 20230918 | 095400 | 1650293990 | 15790 | 15780 | 15790 | 15770 | 3163 |
| 567 | 20230918 | 095300 | 1600409590 | 15780 | 15750 | 15780 | 15740 | 415 |
| 568 | 20230918 | 095200 | 1593870620 | 15750 | 15760 | 15760 | 15740 | 502 |
| 569 | 20230918 | 095100 | 1585964020 | 15760 | 15760 | 15770 | 15750 | 172 |
| 570 | 20230918 | 095000 | 1583253820 | 15750 | 15770 | 15940 | 15750 | 1945 |
| 571 | 20230918 | 094900 | 1552586940 | 15770 | 15850 | 15850 | 15770 | 2505 |
| 572 | 20230918 | 094800 | 1513047490 | 15850 | 15860 | 15890 | 15810 | 951 |
| 573 | 20230918 | 094700 | 1497971670 | 15860 | 15830 | 15860 | 15810 | 2361 |
| 574 | 20230918 | 094600 | 1460616840 | 15830 | 15820 | 15840 | 15820 | 149 |
| 575 | 20230918 | 094500 | 1458259030 | 15820 | 15810 | 15840 | 15810 | 349 |
| 576 | 20230918 | 094400 | 1452741010 | 15840 | 15840 | 15840 | 15810 | 2588 |
| 577 | 20230918 | 094300 | 1411773930 | 15840 | 15840 | 15840 | 15830 | 496 |
| 578 | 20230918 | 094200 | 1403921650 | 15840 | 15840 | 15840 | 15830 | 86 |
| 579 | 20230918 | 094100 | 1402559420 | 15860 | 15880 | 15880 | 15830 | 3688 |
| 580 | 20230918 | 094000 | 1344085770 | 15880 | 15950 | 15950 | 15880 | 198 |
| 581 | 20230918 | 093900 | 1340937830 | 15950 | 15900 | 15950 | 15900 | 69 |
| 582 | 20230918 | 093800 | 1339839810 | 15900 | 15930 | 15950 | 15900 | 644 |
| 583 | 20230918 | 093700 | 1329583450 | 15930 | 15900 | 15950 | 15900 | 197 |
| 584 | 20230918 | 093600 | 1326448420 | 15900 | 15880 | 15970 | 15870 | 972 |
| 585 | 20230918 | 093500 | 1311009210 | 15970 | 15960 | 15970 | 15890 | 147 |
| 586 | 20230918 | 093400 | 1308673070 | 15990 | 15870 | 15990 | 15850 | 1502 |
| 587 | 20230918 | 093300 | 1284799660 | 15870 | 15910 | 15960 | 15860 | 639 |
| 588 | 20230918 | 093200 | 1274639680 | 15900 | 15950 | 15980 | 15900 | 1016 |
| 589 | 20230918 | 093100 | 1258474710 | 15950 | 15980 | 15980 | 15950 | 113 |
| 590 | 20230918 | 093000 | 1256669660 | 15980 | 15980 | 15980 | 15900 | 242 |
| 591 | 20230918 | 092900 | 1252808070 | 15980 | 15980 | 15980 | 15980 | 17 |
| 592 | 20230918 | 092800 | 1252536410 | 15980 | 15900 | 15980 | 15900 | 71 |
| 593 | 20230918 | 092700 | 1251403520 | 15900 | 15880 | 15990 | 15880 | 978 |
| 594 | 20230918 | 092600 | 1235869310 | 15840 | 15840 | 15880 | 15840 | 973 |
| 595 | 20230918 | 092500 | 1220449030 | 15840 | 15810 | 15840 | 15810 | 156 |
| 596 | 20230918 | 092400 | 1217981200 | 15820 | 15840 | 15840 | 15820 | 778 |
| 597 | 20230918 | 092300 | 1205668430 | 15840 | 15820 | 15840 | 15820 | 309 |
| 598 | 20230918 | 092200 | 1200779590 | 15840 | 15830 | 15840 | 15800 | 2454 |
| 599 | 20230918 | 092100 | 1161972250 | 15830 | 15830 | 15830 | 15810 | 101 |
| 600 | 20230918 | 092000 | 1160374230 | 15830 | 15800 | 15830 | 15800 | 723 |
| 601 | 20230918 | 091900 | 1148940980 | 15800 | 15820 | 15820 | 15780 | 7157 |
| 602 | 20230918 | 091800 | 1035855020 | 15820 | 15820 | 15830 | 15820 | 1649 |
| 603 | 20230918 | 091700 | 1009761790 | 15820 | 15850 | 15850 | 15820 | 3224 |
| 604 | 20230918 | 091600 | 958687420 | 15850 | 15860 | 15860 | 15840 | 1732 |
| 605 | 20230918 | 091500 | 931234910 | 15850 | 15860 | 15880 | 15850 | 632 |
| 606 | 20230918 | 091400 | 921212680 | 15860 | 15880 | 15880 | 15860 | 991 |
| 607 | 20230918 | 091300 | 905486210 | 15870 | 15880 | 15900 | 15870 | 3344 |
| 608 | 20230918 | 091200 | 852411230 | 15880 | 15910 | 15930 | 15870 | 2747 |
| 609 | 20230918 | 091100 | 808773610 | 15900 | 15930 | 15940 | 15890 | 1009 |
| 610 | 20230918 | 091000 | 792711360 | 15930 | 15940 | 15940 | 15890 | 1207 |
| 611 | 20230918 | 090900 | 773529020 | 15880 | 15920 | 15940 | 15870 | 3825 |
| 612 | 20230918 | 090800 | 712699940 | 15920 | 16020 | 16030 | 15910 | 2485 |
| 613 | 20230918 | 090700 | 673114020 | 15920 | 15920 | 16050 | 15920 | 3215 |
| 614 | 20230918 | 090600 | 621925500 | 15920 | 15910 | 16100 | 15910 | 2905 |
| 615 | 20230918 | 090500 | 575620210 | 15900 | 15950 | 16120 | 15900 | 3870 |
| 616 | 20230918 | 090400 | 513673640 | 15950 | 15880 | 15950 | 15820 | 4771 |
| 617 | 20230918 | 090300 | 437816940 | 15780 | 15900 | 15900 | 15710 | 3844 |
| 618 | 20230918 | 090200 | 377207010 | 15900 | 16030 | 16030 | 15700 | 11435 |
| 619 | 20230918 | 090100 | 194860200 | 16070 | 16030 | 16080 | 16010 | 1539 |
| 620 | 20230918 | 090000 | 170182450 | 16010 | 16050 | 16090 | 16010 | 10134 |