32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 3930 |
| 3 | 20230915 | 190300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 4 | 20230915 | 190200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 5 | 20230915 | 190100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 6 | 20230915 | 190000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 7 | 20230915 | 185900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 8 | 20230915 | 185800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 9 | 20230915 | 185700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 10 | 20230915 | 185600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 11 | 20230915 | 185500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 12 | 20230915 | 185400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 13 | 20230915 | 185300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 14 | 20230915 | 185200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 15 | 20230915 | 185100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 16 | 20230915 | 185000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 17 | 20230915 | 184900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 18 | 20230915 | 184800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 19 | 20230915 | 184700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 20 | 20230915 | 184600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 21 | 20230915 | 184500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 22 | 20230915 | 184400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 23 | 20230915 | 184300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 24 | 20230915 | 184200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 25 | 20230915 | 184100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 26 | 20230915 | 184000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 27 | 20230915 | 183900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 28 | 20230915 | 183800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 29 | 20230915 | 183700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 30 | 20230915 | 183600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 31 | 20230915 | 183500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 32 | 20230915 | 183400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 3930 |
| 33 | 20230915 | 183300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 34 | 20230915 | 183200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 35 | 20230915 | 183100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 36 | 20230915 | 183000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 37 | 20230915 | 182900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 38 | 20230915 | 182800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 39 | 20230915 | 182700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 40 | 20230915 | 182600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 41 | 20230915 | 182500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 42 | 20230915 | 182400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 43 | 20230915 | 182300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 44 | 20230915 | 182200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 45 | 20230915 | 182100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 46 | 20230915 | 182000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 47 | 20230915 | 181900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 48 | 20230915 | 181800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 49 | 20230915 | 181700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 50 | 20230915 | 181600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 51 | 20230915 | 181500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 52 | 20230915 | 181400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 53 | 20230915 | 181300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 54 | 20230915 | 181200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 55 | 20230915 | 181100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 56 | 20230915 | 181000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 57 | 20230915 | 180900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 58 | 20230915 | 180800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 59 | 20230915 | 180700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 60 | 20230915 | 180600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 61 | 20230915 | 180500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 62 | 20230915 | 180400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 3930 |
| 63 | 20230915 | 180300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 64 | 20230915 | 180200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 65 | 20230915 | 180100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 66 | 20230915 | 180000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 67 | 20230915 | 175900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 68 | 20230915 | 175800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 69 | 20230915 | 175700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 70 | 20230915 | 175600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 71 | 20230915 | 175500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 72 | 20230915 | 175400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 73 | 20230915 | 175300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 74 | 20230915 | 175200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 75 | 20230915 | 175100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 76 | 20230915 | 175000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 77 | 20230915 | 174900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 78 | 20230915 | 174800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 79 | 20230915 | 174700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 80 | 20230915 | 174600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 81 | 20230915 | 174500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 82 | 20230915 | 174400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 83 | 20230915 | 174300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 84 | 20230915 | 174200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 85 | 20230915 | 174100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 86 | 20230915 | 174000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 87 | 20230915 | 173900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 88 | 20230915 | 173800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 89 | 20230915 | 173700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 90 | 20230915 | 173600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 91 | 20230915 | 173500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 92 | 20230915 | 173400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 3930 |
| 93 | 20230915 | 173300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 94 | 20230915 | 173200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 95 | 20230915 | 173100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 96 | 20230915 | 173000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 97 | 20230915 | 172900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 98 | 20230915 | 172800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 99 | 20230915 | 172700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 100 | 20230915 | 172600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 101 | 20230915 | 172500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 102 | 20230915 | 172400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 103 | 20230915 | 172300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 104 | 20230915 | 172200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 105 | 20230915 | 172100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 106 | 20230915 | 172000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 107 | 20230915 | 171900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 108 | 20230915 | 171800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 109 | 20230915 | 171700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 110 | 20230915 | 171600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 111 | 20230915 | 171500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 112 | 20230915 | 171400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 113 | 20230915 | 171300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 114 | 20230915 | 171200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 115 | 20230915 | 171100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 116 | 20230915 | 171000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 117 | 20230915 | 170900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 118 | 20230915 | 170800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 119 | 20230915 | 170700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 120 | 20230915 | 170600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 121 | 20230915 | 170500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 122 | 20230915 | 170400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 3930 |
| 123 | 20230915 | 170300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 124 | 20230915 | 170200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 125 | 20230915 | 170100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 126 | 20230915 | 170000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 127 | 20230915 | 165900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 128 | 20230915 | 165800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 129 | 20230915 | 165700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 130 | 20230915 | 165600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 131 | 20230915 | 165500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 132 | 20230915 | 165400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 133 | 20230915 | 165300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 134 | 20230915 | 165200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 135 | 20230915 | 165100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 136 | 20230915 | 165000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 137 | 20230915 | 164900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 138 | 20230915 | 164800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 139 | 20230915 | 164700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 140 | 20230915 | 164600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 141 | 20230915 | 164500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 142 | 20230915 | 164400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 143 | 20230915 | 164300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 144 | 20230915 | 164200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 145 | 20230915 | 164100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 146 | 20230915 | 164000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 147 | 20230915 | 163900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 148 | 20230915 | 163800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 149 | 20230915 | 163700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 150 | 20230915 | 163600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 151 | 20230915 | 163500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 152 | 20230915 | 163400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 3930 |
| 153 | 20230915 | 163300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 154 | 20230915 | 163200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 155 | 20230915 | 163100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 156 | 20230915 | 163000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 157 | 20230915 | 162900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 158 | 20230915 | 162800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 159 | 20230915 | 162700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 160 | 20230915 | 162600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 161 | 20230915 | 162500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 162 | 20230915 | 162400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 163 | 20230915 | 162300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 164 | 20230915 | 162200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 165 | 20230915 | 162100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 166 | 20230915 | 162000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 167 | 20230915 | 161900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 168 | 20230915 | 161800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 169 | 20230915 | 161700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 170 | 20230915 | 161600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 171 | 20230915 | 161500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 172 | 20230915 | 161400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 173 | 20230915 | 161300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 174 | 20230915 | 161200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 175 | 20230915 | 161100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 176 | 20230915 | 161000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 177 | 20230915 | 160900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 178 | 20230915 | 160800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 179 | 20230915 | 160700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 180 | 20230915 | 160600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 181 | 20230915 | 160500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 182 | 20230915 | 160400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 3930 |
| 183 | 20230915 | 160300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 184 | 20230915 | 160200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 185 | 20230915 | 160100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 186 | 20230915 | 160000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 187 | 20230915 | 155900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 188 | 20230915 | 155800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 189 | 20230915 | 155700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 190 | 20230915 | 155600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 191 | 20230915 | 155500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 192 | 20230915 | 155400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 193 | 20230915 | 155300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 194 | 20230915 | 155200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 195 | 20230915 | 155100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 196 | 20230915 | 155000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 197 | 20230915 | 154900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 198 | 20230915 | 154800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 199 | 20230915 | 154700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 200 | 20230915 | 154600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 201 | 20230915 | 154500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 202 | 20230915 | 154400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 203 | 20230915 | 154300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 204 | 20230915 | 154200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 205 | 20230915 | 154100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 206 | 20230915 | 154000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 207 | 20230915 | 153900 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 208 | 20230915 | 153800 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 209 | 20230915 | 153700 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 210 | 20230915 | 153600 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 211 | 20230915 | 153500 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 212 | 20230915 | 153400 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 3930 |
| 213 | 20230915 | 153300 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 214 | 20230915 | 153200 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 215 | 20230915 | 153100 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 0 |
| 216 | 20230915 | 153000 | 3051303370 | 13940 | 13940 | 13940 | 13940 | 3930 |
| 217 | 20230915 | 152900 | 2996519170 | 13860 | 13860 | 13860 | 13860 | 0 |
| 218 | 20230915 | 152800 | 2996519170 | 13860 | 13860 | 13860 | 13860 | 0 |
| 219 | 20230915 | 152700 | 2996519170 | 13860 | 13860 | 13860 | 13860 | 0 |
| 220 | 20230915 | 152600 | 2996519170 | 13860 | 13860 | 13860 | 13860 | 0 |
| 221 | 20230915 | 152500 | 2996519170 | 13860 | 13860 | 13860 | 13860 | 0 |
| 222 | 20230915 | 152400 | 2996519170 | 13860 | 13860 | 13860 | 13860 | 0 |
| 223 | 20230915 | 152300 | 2996519170 | 13860 | 13860 | 13860 | 13860 | 0 |
| 224 | 20230915 | 152200 | 2996519170 | 13860 | 13860 | 13860 | 13860 | 0 |
| 225 | 20230915 | 152100 | 2996519170 | 13860 | 13860 | 13860 | 13860 | 0 |
| 226 | 20230915 | 152000 | 2996519170 | 13860 | 13860 | 13860 | 13860 | 0 |
| 227 | 20230915 | 151900 | 2996519170 | 13860 | 13850 | 13910 | 13850 | 460 |
| 228 | 20230915 | 151800 | 2990143720 | 13850 | 13900 | 13920 | 13850 | 1199 |
| 229 | 20230915 | 151700 | 2973505160 | 13900 | 13920 | 13920 | 13890 | 137 |
| 230 | 20230915 | 151600 | 2971600100 | 13920 | 13920 | 13920 | 13900 | 139 |
| 231 | 20230915 | 151500 | 2969667170 | 13920 | 13920 | 13930 | 13910 | 448 |
| 232 | 20230915 | 151400 | 2963428240 | 13910 | 13900 | 13910 | 13900 | 754 |
| 233 | 20230915 | 151300 | 2952940470 | 13900 | 13910 | 13910 | 13890 | 517 |
| 234 | 20230915 | 151200 | 2945755480 | 13910 | 13910 | 13910 | 13900 | 36 |
| 235 | 20230915 | 151100 | 2945254920 | 13910 | 13900 | 13920 | 13900 | 215 |
| 236 | 20230915 | 151000 | 2942266170 | 13920 | 13930 | 13930 | 13910 | 162 |
| 237 | 20230915 | 150900 | 2940010710 | 13930 | 13910 | 13930 | 13910 | 102 |
| 238 | 20230915 | 150800 | 2938590330 | 13920 | 13890 | 13920 | 13890 | 160 |
| 239 | 20230915 | 150700 | 2936366050 | 13900 | 13900 | 13900 | 13900 | 23 |
| 240 | 20230915 | 150600 | 2936046350 | 13900 | 13910 | 13910 | 13900 | 107 |
| 241 | 20230915 | 150500 | 2934559010 | 13900 | 13890 | 13930 | 13890 | 506 |
| 242 | 20230915 | 150400 | 2927527190 | 13880 | 13880 | 13880 | 13880 | 39 |
| 243 | 20230915 | 150300 | 2926985870 | 13870 | 13870 | 13870 | 13870 | 21 |
| 244 | 20230915 | 150200 | 2926694600 | 13890 | 13870 | 13890 | 13870 | 103 |
| 245 | 20230915 | 150100 | 2925265950 | 13870 | 13870 | 13870 | 13870 | 111 |
| 246 | 20230915 | 150000 | 2923726380 | 13880 | 13880 | 13880 | 13880 | 329 |
| 247 | 20230915 | 145900 | 2919159860 | 13880 | 13880 | 13880 | 13880 | 128 |
| 248 | 20230915 | 145800 | 2917383220 | 13880 | 13880 | 13880 | 13880 | 1 |
| 249 | 20230915 | 145700 | 2917369340 | 13850 | 13840 | 13850 | 13840 | 587 |
| 250 | 20230915 | 145600 | 2909241270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 251 | 20230915 | 145500 | 2909241270 | 13830 | 13830 | 13830 | 13830 | 100 |
| 252 | 20230915 | 145400 | 2907858270 | 13820 | 13830 | 13830 | 13820 | 241 |
| 253 | 20230915 | 145300 | 2904525950 | 13830 | 13830 | 13830 | 13830 | 140 |
| 254 | 20230915 | 145200 | 2902589750 | 13830 | 13830 | 13840 | 13810 | 3405 |
| 255 | 20230915 | 145100 | 2855536160 | 13840 | 13850 | 13850 | 13830 | 1626 |
| 256 | 20230915 | 145000 | 2833032650 | 13840 | 13840 | 13840 | 13840 | 53 |
| 257 | 20230915 | 144900 | 2832299130 | 13840 | 13850 | 13850 | 13840 | 72 |
| 258 | 20230915 | 144800 | 2831302630 | 13850 | 13840 | 13850 | 13840 | 250 |
| 259 | 20230915 | 144700 | 2827842620 | 13840 | 13850 | 13850 | 13840 | 415 |
| 260 | 20230915 | 144600 | 2822098860 | 13840 | 13840 | 13840 | 13840 | 387 |
| 261 | 20230915 | 144500 | 2816742780 | 13840 | 13850 | 13850 | 13840 | 1679 |
| 262 | 20230915 | 144400 | 2793491550 | 13860 | 13860 | 13870 | 13860 | 866 |
| 263 | 20230915 | 144300 | 2781488780 | 13860 | 13860 | 13860 | 13860 | 10 |
| 264 | 20230915 | 144200 | 2781350180 | 13860 | 13860 | 13860 | 13860 | 0 |
| 265 | 20230915 | 144100 | 2781350180 | 13860 | 13860 | 13860 | 13860 | 266 |
| 266 | 20230915 | 144000 | 2777663420 | 13860 | 13860 | 13860 | 13860 | 0 |
| 267 | 20230915 | 143900 | 2777663420 | 13860 | 13860 | 13860 | 13860 | 1 |
| 268 | 20230915 | 143800 | 2777649560 | 13850 | 13870 | 13870 | 13850 | 150 |
| 269 | 20230915 | 143700 | 2775571400 | 13860 | 13860 | 13860 | 13860 | 0 |
| 270 | 20230915 | 143600 | 2775571400 | 13860 | 13860 | 13860 | 13860 | 0 |
| 271 | 20230915 | 143500 | 2775571400 | 13860 | 13860 | 13860 | 13860 | 32 |
| 272 | 20230915 | 143400 | 2775127880 | 13860 | 13860 | 13860 | 13860 | 0 |
| 273 | 20230915 | 143300 | 2775127880 | 13860 | 13860 | 13860 | 13860 | 83 |
| 274 | 20230915 | 143200 | 2773977500 | 13860 | 13860 | 13860 | 13860 | 127 |
| 275 | 20230915 | 143100 | 2772217280 | 13860 | 13850 | 13860 | 13840 | 1000 |
| 276 | 20230915 | 143000 | 2758359640 | 13860 | 13860 | 13860 | 13860 | 0 |
| 277 | 20230915 | 142900 | 2758359640 | 13860 | 13860 | 13860 | 13850 | 255 |
| 278 | 20230915 | 142800 | 2754825840 | 13860 | 13860 | 13860 | 13860 | 30 |
| 279 | 20230915 | 142700 | 2754410040 | 13870 | 13860 | 13870 | 13860 | 226 |
| 280 | 20230915 | 142600 | 2751277590 | 13870 | 13870 | 13870 | 13870 | 2 |
| 281 | 20230915 | 142500 | 2751249850 | 13860 | 13860 | 13860 | 13860 | 62 |
| 282 | 20230915 | 142400 | 2750390530 | 13860 | 13860 | 13860 | 13860 | 0 |
| 283 | 20230915 | 142300 | 2750390530 | 13860 | 13860 | 13860 | 13860 | 13 |
| 284 | 20230915 | 142200 | 2750210350 | 13860 | 13860 | 13860 | 13860 | 102 |
| 285 | 20230915 | 142100 | 2748796630 | 13860 | 13850 | 13860 | 13850 | 90 |
| 286 | 20230915 | 142000 | 2747549630 | 13860 | 13860 | 13860 | 13860 | 62 |
| 287 | 20230915 | 141900 | 2746690310 | 13860 | 13850 | 13860 | 13850 | 181 |
| 288 | 20230915 | 141800 | 2744183400 | 13850 | 13860 | 13860 | 13850 | 404 |
| 289 | 20230915 | 141700 | 2738584340 | 13870 | 13870 | 13870 | 13860 | 680 |
| 290 | 20230915 | 141600 | 2729152790 | 13870 | 13880 | 13880 | 13870 | 987 |
| 291 | 20230915 | 141500 | 2715454230 | 13880 | 13870 | 13880 | 13870 | 560 |
| 292 | 20230915 | 141400 | 2707686030 | 13880 | 13870 | 13880 | 13870 | 784 |
| 293 | 20230915 | 141300 | 2696811650 | 13860 | 13870 | 13870 | 13860 | 51 |
| 294 | 20230915 | 141200 | 2696104290 | 13870 | 13870 | 13870 | 13870 | 20 |
| 295 | 20230915 | 141100 | 2695826890 | 13860 | 13860 | 13860 | 13860 | 273 |
| 296 | 20230915 | 141000 | 2692043110 | 13880 | 13870 | 13880 | 13870 | 3 |
| 297 | 20230915 | 140900 | 2692001490 | 13870 | 13870 | 13870 | 13870 | 66 |
| 298 | 20230915 | 140800 | 2691086070 | 13890 | 13860 | 13900 | 13860 | 1304 |
| 299 | 20230915 | 140700 | 2673001250 | 13860 | 13870 | 13870 | 13850 | 1069 |
| 300 | 20230915 | 140600 | 2658184050 | 13860 | 13890 | 13890 | 13860 | 436 |
| 301 | 20230915 | 140500 | 2652139480 | 13890 | 13880 | 13890 | 13870 | 335 |
| 302 | 20230915 | 140400 | 2647491650 | 13900 | 13900 | 13900 | 13870 | 3864 |
| 303 | 20230915 | 140300 | 2593860200 | 13900 | 13900 | 13900 | 13900 | 438 |
| 304 | 20230915 | 140200 | 2587772000 | 13910 | 13900 | 13910 | 13890 | 377 |
| 305 | 20230915 | 140100 | 2582532900 | 13900 | 13900 | 13920 | 13900 | 179 |
| 306 | 20230915 | 140000 | 2580044280 | 13920 | 13900 | 13920 | 13900 | 12 |
| 307 | 20230915 | 135900 | 2579877440 | 13890 | 13920 | 13920 | 13890 | 894 |
| 308 | 20230915 | 135800 | 2567445330 | 13920 | 13940 | 13940 | 13920 | 134 |
| 309 | 20230915 | 135700 | 2565580030 | 13940 | 13940 | 13940 | 13940 | 1207 |
| 310 | 20230915 | 135600 | 2548754450 | 13920 | 13920 | 13920 | 13920 | 250 |
| 311 | 20230915 | 135500 | 2545274450 | 13930 | 13940 | 13940 | 13930 | 229 |
| 312 | 20230915 | 135400 | 2542084450 | 13970 | 13940 | 13970 | 13900 | 3921 |
| 313 | 20230915 | 135300 | 2487531900 | 13920 | 13920 | 13920 | 13920 | 13 |
| 314 | 20230915 | 135200 | 2487350940 | 13910 | 13940 | 13940 | 13900 | 5886 |
| 315 | 20230915 | 135100 | 2405436380 | 13930 | 13970 | 13980 | 13930 | 2413 |
| 316 | 20230915 | 135000 | 2371799840 | 13970 | 13980 | 13980 | 13970 | 255 |
| 317 | 20230915 | 134900 | 2368235380 | 13980 | 13990 | 13990 | 13980 | 664 |
| 318 | 20230915 | 134800 | 2358949530 | 13990 | 14000 | 14000 | 13990 | 109 |
| 319 | 20230915 | 134700 | 2357424580 | 14000 | 14000 | 14000 | 14000 | 0 |
| 320 | 20230915 | 134600 | 2357424580 | 14000 | 14000 | 14000 | 14000 | 87 |
| 321 | 20230915 | 134500 | 2356206580 | 14000 | 14000 | 14000 | 14000 | 471 |
| 322 | 20230915 | 134400 | 2349612580 | 14000 | 14000 | 14000 | 14000 | 76 |
| 323 | 20230915 | 134300 | 2348548580 | 14000 | 14000 | 14000 | 14000 | 0 |
| 324 | 20230915 | 134200 | 2348548580 | 14000 | 14030 | 14030 | 14000 | 549 |
| 325 | 20230915 | 134100 | 2340862550 | 14040 | 14000 | 14040 | 14000 | 1123 |
| 326 | 20230915 | 134000 | 2325139990 | 14000 | 14000 | 14000 | 14000 | 3171 |
| 327 | 20230915 | 133900 | 2280745990 | 13980 | 14000 | 14000 | 13980 | 2951 |
| 328 | 20230915 | 133800 | 2239434520 | 14000 | 14000 | 14000 | 14000 | 1 |
| 329 | 20230915 | 133700 | 2239420520 | 14000 | 14000 | 14000 | 14000 | 3379 |
| 330 | 20230915 | 133600 | 2192114520 | 14000 | 14000 | 14000 | 14000 | 771 |
| 331 | 20230915 | 133500 | 2181320520 | 14000 | 14000 | 14000 | 14000 | 450 |
| 332 | 20230915 | 133400 | 2175020520 | 14000 | 14000 | 14000 | 14000 | 474 |
| 333 | 20230915 | 133300 | 2168384520 | 14000 | 14020 | 14020 | 14000 | 1233 |
| 334 | 20230915 | 133200 | 2151115180 | 14040 | 14020 | 14040 | 14020 | 90 |
| 335 | 20230915 | 133100 | 2149852210 | 14020 | 14010 | 14020 | 14010 | 846 |
| 336 | 20230915 | 133000 | 2137997810 | 14010 | 14010 | 14010 | 14010 | 63 |
| 337 | 20230915 | 132900 | 2137115180 | 14020 | 14010 | 14020 | 14000 | 322 |
| 338 | 20230915 | 132800 | 2132606680 | 14020 | 14020 | 14020 | 14010 | 99 |
| 339 | 20230915 | 132700 | 2131219000 | 14030 | 14030 | 14030 | 14030 | 6 |
| 340 | 20230915 | 132600 | 2131134820 | 14030 | 14030 | 14030 | 14030 | 63 |
| 341 | 20230915 | 132500 | 2130250930 | 14040 | 14040 | 14040 | 14040 | 307 |
| 342 | 20230915 | 132400 | 2125940650 | 14040 | 14040 | 14040 | 14040 | 41 |
| 343 | 20230915 | 132300 | 2125365010 | 14040 | 14050 | 14050 | 14040 | 4 |
| 344 | 20230915 | 132200 | 2125308830 | 14050 | 14030 | 14050 | 14030 | 475 |
| 345 | 20230915 | 132100 | 2118639730 | 14030 | 14030 | 14030 | 14030 | 101 |
| 346 | 20230915 | 132000 | 2117222700 | 14030 | 14060 | 14060 | 14020 | 357 |
| 347 | 20230915 | 131900 | 2112210610 | 14070 | 14060 | 14070 | 14060 | 18 |
| 348 | 20230915 | 131800 | 2111957510 | 14060 | 14070 | 14070 | 14060 | 74 |
| 349 | 20230915 | 131700 | 2110917060 | 14050 | 14050 | 14050 | 14050 | 604 |
| 350 | 20230915 | 131600 | 2102430860 | 14060 | 14060 | 14060 | 14060 | 562 |
| 351 | 20230915 | 131500 | 2094529140 | 14050 | 14040 | 14050 | 14040 | 825 |
| 352 | 20230915 | 131400 | 2082942540 | 14020 | 14070 | 14070 | 14000 | 6829 |
| 353 | 20230915 | 131300 | 1987296210 | 14060 | 14060 | 14060 | 14040 | 1612 |
| 354 | 20230915 | 131200 | 1964656630 | 14060 | 14080 | 14080 | 14050 | 1459 |
| 355 | 20230915 | 131100 | 1944149230 | 14060 | 14080 | 14080 | 14060 | 240 |
| 356 | 20230915 | 131000 | 1940774110 | 14080 | 14090 | 14090 | 14080 | 473 |
| 357 | 20230915 | 130900 | 1934114070 | 14100 | 14090 | 14110 | 14080 | 2522 |
| 358 | 20230915 | 130800 | 1898564280 | 14090 | 14010 | 14090 | 14010 | 14783 |
| 359 | 20230915 | 130700 | 1690804170 | 14010 | 14010 | 14020 | 14010 | 70 |
| 360 | 20230915 | 130600 | 1689823310 | 14020 | 14010 | 14020 | 14010 | 57 |
| 361 | 20230915 | 130500 | 1689024640 | 14010 | 14010 | 14010 | 14010 | 0 |
| 362 | 20230915 | 130400 | 1689024640 | 14010 | 14010 | 14010 | 14010 | 737 |
| 363 | 20230915 | 130300 | 1678699270 | 14010 | 13990 | 14010 | 13990 | 831 |
| 364 | 20230915 | 130200 | 1667065060 | 14000 | 14000 | 14000 | 14000 | 1 |
| 365 | 20230915 | 130100 | 1667051060 | 13990 | 13990 | 13990 | 13990 | 310 |
| 366 | 20230915 | 130000 | 1662714160 | 13990 | 13980 | 13990 | 13980 | 127 |
| 367 | 20230915 | 125900 | 1660938600 | 13970 | 13970 | 13970 | 13970 | 295 |
| 368 | 20230915 | 125800 | 1656817450 | 13960 | 13960 | 13960 | 13960 | 300 |
| 369 | 20230915 | 125700 | 1652629450 | 13960 | 13960 | 13960 | 13960 | 0 |
| 370 | 20230915 | 125600 | 1652629450 | 13960 | 13970 | 13970 | 13960 | 145 |
| 371 | 20230915 | 125500 | 1650604540 | 13960 | 13960 | 13960 | 13960 | 1 |
| 372 | 20230915 | 125400 | 1650590580 | 13960 | 13960 | 13960 | 13960 | 0 |
| 373 | 20230915 | 125300 | 1650590580 | 13960 | 13970 | 13970 | 13960 | 2070 |
| 374 | 20230915 | 125200 | 1621692510 | 13970 | 13970 | 13970 | 13970 | 1 |
| 375 | 20230915 | 125100 | 1621678540 | 13980 | 13970 | 13980 | 13970 | 280 |
| 376 | 20230915 | 125000 | 1617766210 | 13960 | 13950 | 13960 | 13950 | 1174 |
| 377 | 20230915 | 124900 | 1601378760 | 13950 | 13950 | 13950 | 13950 | 524 |
| 378 | 20230915 | 124800 | 1594068960 | 13950 | 13950 | 13950 | 13950 | 254 |
| 379 | 20230915 | 124700 | 1590525660 | 13940 | 13940 | 13940 | 13940 | 0 |
| 380 | 20230915 | 124600 | 1590525660 | 13940 | 13940 | 13940 | 13940 | 0 |
| 381 | 20230915 | 124500 | 1590525660 | 13940 | 13950 | 13950 | 13940 | 5 |
| 382 | 20230915 | 124400 | 1590455950 | 13950 | 13950 | 13950 | 13950 | 62 |
| 383 | 20230915 | 124300 | 1589591050 | 13950 | 13950 | 13950 | 13950 | 62 |
| 384 | 20230915 | 124200 | 1588726150 | 13950 | 13950 | 13950 | 13950 | 3 |
| 385 | 20230915 | 124100 | 1588684300 | 13940 | 13950 | 13950 | 13940 | 324 |
| 386 | 20230915 | 124000 | 1584164560 | 13960 | 13960 | 13960 | 13960 | 6 |
| 387 | 20230915 | 123900 | 1584080800 | 13950 | 13950 | 13950 | 13950 | 73 |
| 388 | 20230915 | 123800 | 1583062450 | 13960 | 13950 | 13960 | 13950 | 480 |
| 389 | 20230915 | 123700 | 1576366380 | 13960 | 13950 | 13960 | 13950 | 37 |
| 390 | 20230915 | 123600 | 1575849980 | 13950 | 13950 | 13950 | 13950 | 262 |
| 391 | 20230915 | 123500 | 1572195080 | 13960 | 13960 | 13960 | 13960 | 0 |
| 392 | 20230915 | 123400 | 1572195080 | 13960 | 13950 | 13960 | 13950 | 171 |
| 393 | 20230915 | 123300 | 1569808780 | 13960 | 13950 | 13960 | 13950 | 576 |
| 394 | 20230915 | 123200 | 1561768660 | 13950 | 13950 | 13950 | 13950 | 242 |
| 395 | 20230915 | 123100 | 1558392760 | 13960 | 13960 | 13960 | 13960 | 1187 |
| 396 | 20230915 | 123000 | 1541822240 | 13950 | 13950 | 13950 | 13950 | 22 |
| 397 | 20230915 | 122900 | 1541515340 | 13950 | 13960 | 13960 | 13950 | 27 |
| 398 | 20230915 | 122800 | 1541138500 | 13960 | 13960 | 13960 | 13960 | 469 |
| 399 | 20230915 | 122700 | 1534591260 | 13960 | 13960 | 13960 | 13960 | 100 |
| 400 | 20230915 | 122600 | 1533195260 | 13950 | 13950 | 13950 | 13950 | 0 |
| 401 | 20230915 | 122500 | 1533195260 | 13950 | 13950 | 13950 | 13950 | 206 |
| 402 | 20230915 | 122400 | 1530321560 | 13950 | 13940 | 13950 | 13940 | 800 |
| 403 | 20230915 | 122300 | 1519169200 | 13940 | 13940 | 13940 | 13940 | 0 |
| 404 | 20230915 | 122200 | 1519169200 | 13940 | 13940 | 13940 | 13940 | 0 |
| 405 | 20230915 | 122100 | 1519169200 | 13940 | 13940 | 13960 | 13940 | 438 |
| 406 | 20230915 | 122000 | 1513063460 | 13940 | 13940 | 13940 | 13940 | 72 |
| 407 | 20230915 | 121900 | 1512059780 | 13940 | 13940 | 13940 | 13940 | 0 |
| 408 | 20230915 | 121800 | 1512059780 | 13940 | 13950 | 13950 | 13940 | 362 |
| 409 | 20230915 | 121700 | 1507010300 | 13960 | 13960 | 13960 | 13960 | 378 |
| 410 | 20230915 | 121600 | 1501733420 | 13960 | 13960 | 13960 | 13960 | 200 |
| 411 | 20230915 | 121500 | 1498941420 | 13970 | 13970 | 13970 | 13970 | 0 |
| 412 | 20230915 | 121400 | 1498941420 | 13970 | 13970 | 13970 | 13970 | 1 |
| 413 | 20230915 | 121300 | 1498927450 | 13970 | 13980 | 13980 | 13970 | 699 |
| 414 | 20230915 | 121200 | 1489156630 | 14000 | 14000 | 14000 | 13990 | 147 |
| 415 | 20230915 | 121100 | 1487099090 | 14000 | 14000 | 14000 | 14000 | 0 |
| 416 | 20230915 | 121000 | 1487099090 | 14000 | 14000 | 14000 | 14000 | 11 |
| 417 | 20230915 | 120900 | 1486945090 | 14000 | 14000 | 14000 | 14000 | 27 |
| 418 | 20230915 | 120800 | 1486567090 | 13990 | 14010 | 14010 | 13990 | 153 |
| 419 | 20230915 | 120700 | 1484426580 | 13990 | 13990 | 13990 | 13990 | 47 |
| 420 | 20230915 | 120600 | 1483769050 | 14010 | 14010 | 14010 | 13990 | 302 |
| 421 | 20230915 | 120500 | 1479544030 | 14000 | 14000 | 14000 | 14000 | 103 |
| 422 | 20230915 | 120400 | 1478102030 | 14010 | 14000 | 14010 | 14000 | 319 |
| 423 | 20230915 | 120300 | 1473634790 | 14010 | 14010 | 14010 | 14000 | 21 |
| 424 | 20230915 | 120200 | 1473340680 | 14010 | 14010 | 14010 | 14010 | 0 |
| 425 | 20230915 | 120100 | 1473340680 | 14010 | 14010 | 14010 | 14010 | 0 |
| 426 | 20230915 | 120000 | 1473340680 | 14010 | 14010 | 14010 | 14000 | 112 |
| 427 | 20230915 | 115900 | 1471772560 | 14000 | 14000 | 14010 | 14000 | 551 |
| 428 | 20230915 | 115800 | 1464058550 | 14000 | 14000 | 14010 | 14000 | 26 |
| 429 | 20230915 | 115700 | 1463694540 | 14010 | 14000 | 14010 | 14000 | 348 |
| 430 | 20230915 | 115600 | 1458822530 | 14000 | 13990 | 14000 | 13990 | 320 |
| 431 | 20230915 | 115500 | 1454343250 | 14000 | 13990 | 14000 | 13990 | 106 |
| 432 | 20230915 | 115400 | 1452859300 | 13990 | 14000 | 14000 | 13990 | 23 |
| 433 | 20230915 | 115300 | 1452537500 | 14000 | 14000 | 14000 | 14000 | 144 |
| 434 | 20230915 | 115200 | 1450521500 | 14000 | 13990 | 14000 | 13990 | 74 |
| 435 | 20230915 | 115100 | 1449485530 | 14000 | 13990 | 14000 | 13990 | 298 |
| 436 | 20230915 | 115000 | 1445316500 | 14000 | 14000 | 14010 | 13990 | 183 |
| 437 | 20230915 | 114900 | 1442754990 | 14000 | 14010 | 14010 | 14000 | 101 |
| 438 | 20230915 | 114800 | 1441340980 | 14010 | 14010 | 14010 | 14010 | 2 |
| 439 | 20230915 | 114700 | 1441312960 | 14010 | 14010 | 14010 | 14000 | 54 |
| 440 | 20230915 | 114600 | 1440556920 | 14010 | 14000 | 14010 | 14000 | 101 |
| 441 | 20230915 | 114500 | 1439142910 | 14000 | 14000 | 14010 | 14000 | 297 |
| 442 | 20230915 | 114400 | 1434982430 | 14010 | 14010 | 14010 | 14010 | 2 |
| 443 | 20230915 | 114300 | 1434954410 | 14010 | 14000 | 14010 | 14000 | 21 |
| 444 | 20230915 | 114200 | 1434660400 | 14000 | 14000 | 14010 | 14000 | 619 |
| 445 | 20230915 | 114100 | 1425993220 | 14000 | 13990 | 14000 | 13990 | 73 |
| 446 | 20230915 | 114000 | 1424971940 | 14000 | 13990 | 14000 | 13990 | 46 |
| 447 | 20230915 | 113900 | 1424328370 | 13990 | 14000 | 14000 | 13990 | 534 |
| 448 | 20230915 | 113800 | 1416857290 | 14000 | 14000 | 14000 | 14000 | 315 |
| 449 | 20230915 | 113700 | 1412447290 | 14000 | 13990 | 14000 | 13990 | 101 |
| 450 | 20230915 | 113600 | 1411034290 | 13990 | 13980 | 13990 | 13970 | 1252 |
| 451 | 20230915 | 113500 | 1393530610 | 13980 | 13980 | 13980 | 13980 | 79 |
| 452 | 20230915 | 113400 | 1392426190 | 13980 | 13980 | 13980 | 13980 | 0 |
| 453 | 20230915 | 113300 | 1392426190 | 13980 | 13970 | 13980 | 13970 | 242 |
| 454 | 20230915 | 113200 | 1389045430 | 13980 | 13980 | 13980 | 13980 | 2 |
| 455 | 20230915 | 113100 | 1389017470 | 13980 | 13970 | 13980 | 13970 | 203 |
| 456 | 20230915 | 113000 | 1386181530 | 13970 | 13980 | 13980 | 13970 | 127 |
| 457 | 20230915 | 112900 | 1384406120 | 13980 | 14000 | 14000 | 13980 | 141 |
| 458 | 20230915 | 112800 | 1382433790 | 14000 | 13970 | 14000 | 13970 | 1068 |
| 459 | 20230915 | 112700 | 1367499190 | 13960 | 13960 | 13960 | 13960 | 20 |
| 460 | 20230915 | 112600 | 1367219990 | 13960 | 13950 | 13960 | 13950 | 274 |
| 461 | 20230915 | 112500 | 1363395410 | 13950 | 13950 | 13950 | 13950 | 36 |
| 462 | 20230915 | 112400 | 1362893210 | 13950 | 13950 | 13950 | 13940 | 293 |
| 463 | 20230915 | 112300 | 1358805960 | 13950 | 13950 | 13950 | 13950 | 0 |
| 464 | 20230915 | 112200 | 1358805960 | 13950 | 13950 | 13950 | 13950 | 121 |
| 465 | 20230915 | 112100 | 1357118010 | 13950 | 13950 | 13950 | 13950 | 28 |
| 466 | 20230915 | 112000 | 1356727410 | 13950 | 13950 | 13950 | 13940 | 103 |
| 467 | 20230915 | 111900 | 1355291360 | 13950 | 13940 | 13950 | 13940 | 372 |
| 468 | 20230915 | 111800 | 1350104680 | 13930 | 13930 | 13930 | 13930 | 542 |
| 469 | 20230915 | 111700 | 1342554620 | 13930 | 13930 | 13930 | 13930 | 1 |
| 470 | 20230915 | 111600 | 1342540690 | 13930 | 13930 | 13930 | 13930 | 3 |
| 471 | 20230915 | 111500 | 1342498900 | 13930 | 13930 | 13930 | 13930 | 213 |
| 472 | 20230915 | 111400 | 1339531810 | 13930 | 13930 | 13930 | 13930 | 2 |
| 473 | 20230915 | 111300 | 1339503950 | 13920 | 13930 | 13930 | 13920 | 109 |
| 474 | 20230915 | 111200 | 1337986580 | 13930 | 13930 | 13930 | 13930 | 42 |
| 475 | 20230915 | 111100 | 1337401520 | 13920 | 13930 | 13930 | 13920 | 789 |
| 476 | 20230915 | 111000 | 1326416400 | 13940 | 13940 | 13940 | 13940 | 26 |
| 477 | 20230915 | 110900 | 1326053960 | 13940 | 13950 | 13950 | 13940 | 6 |
| 478 | 20230915 | 110800 | 1325970310 | 13940 | 13950 | 13950 | 13940 | 130 |
| 479 | 20230915 | 110700 | 1324157810 | 13950 | 13940 | 13950 | 13940 | 161 |
| 480 | 20230915 | 110600 | 1321913240 | 13940 | 13940 | 13940 | 13940 | 82 |
| 481 | 20230915 | 110500 | 1320770160 | 13940 | 13940 | 13940 | 13940 | 159 |
| 482 | 20230915 | 110400 | 1318553700 | 13940 | 13940 | 13950 | 13940 | 1896 |
| 483 | 20230915 | 110300 | 1292120750 | 13930 | 13930 | 13930 | 13930 | 0 |
| 484 | 20230915 | 110200 | 1292120750 | 13930 | 13930 | 13930 | 13930 | 16 |
| 485 | 20230915 | 110100 | 1291897870 | 13930 | 13930 | 13930 | 13930 | 37 |
| 486 | 20230915 | 110000 | 1291382460 | 13930 | 13930 | 13930 | 13930 | 1 |
| 487 | 20230915 | 105900 | 1291368530 | 13930 | 13930 | 13930 | 13930 | 100 |
| 488 | 20230915 | 105800 | 1289975530 | 13940 | 13940 | 13940 | 13940 | 3 |
| 489 | 20230915 | 105700 | 1289933710 | 13920 | 13920 | 13920 | 13920 | 1 |
| 490 | 20230915 | 105600 | 1289919790 | 13910 | 13910 | 13910 | 13910 | 0 |
| 491 | 20230915 | 105500 | 1289919790 | 13910 | 13910 | 13910 | 13910 | 4 |
| 492 | 20230915 | 105400 | 1289864150 | 13940 | 13910 | 13940 | 13910 | 101 |
| 493 | 20230915 | 105300 | 1288459210 | 13910 | 13920 | 13920 | 13910 | 330 |
| 494 | 20230915 | 105200 | 1283866610 | 13920 | 13920 | 13920 | 13920 | 270 |
| 495 | 20230915 | 105100 | 1280108210 | 13940 | 13920 | 13940 | 13920 | 105 |
| 496 | 20230915 | 105000 | 1278644610 | 13940 | 13940 | 13940 | 13930 | 674 |
| 497 | 20230915 | 104900 | 1269255370 | 13950 | 13950 | 13950 | 13930 | 695 |
| 498 | 20230915 | 104800 | 1259560140 | 13950 | 13950 | 13950 | 13950 | 74 |
| 499 | 20230915 | 104700 | 1258527840 | 13960 | 13950 | 13960 | 13950 | 130 |
| 500 | 20230915 | 104600 | 1256714060 | 13950 | 13940 | 13950 | 13930 | 221 |
| 501 | 20230915 | 104500 | 1253632810 | 13950 | 13940 | 13950 | 13940 | 67 |
| 502 | 20230915 | 104400 | 1252698820 | 13950 | 13950 | 13950 | 13950 | 0 |
| 503 | 20230915 | 104300 | 1252698820 | 13950 | 13950 | 13950 | 13950 | 0 |
| 504 | 20230915 | 104200 | 1252698820 | 13950 | 13950 | 13950 | 13940 | 114 |
| 505 | 20230915 | 104100 | 1251109110 | 13950 | 13910 | 13950 | 13910 | 1057 |
| 506 | 20230915 | 104000 | 1236397880 | 13910 | 13910 | 13910 | 13910 | 20 |
| 507 | 20230915 | 103900 | 1236119680 | 13900 | 13900 | 13900 | 13900 | 248 |
| 508 | 20230915 | 103800 | 1232672480 | 13910 | 13910 | 13910 | 13910 | 397 |
| 509 | 20230915 | 103700 | 1227150210 | 13910 | 13910 | 13910 | 13910 | 325 |
| 510 | 20230915 | 103600 | 1222629460 | 13910 | 13950 | 13950 | 13910 | 2428 |
| 511 | 20230915 | 103500 | 1188788010 | 13950 | 13960 | 13960 | 13950 | 487 |
| 512 | 20230915 | 103400 | 1181994160 | 13960 | 13970 | 13970 | 13960 | 608 |
| 513 | 20230915 | 103300 | 1173503900 | 13970 | 13970 | 13970 | 13970 | 0 |
| 514 | 20230915 | 103200 | 1173503900 | 13970 | 13980 | 13990 | 13970 | 1929 |
| 515 | 20230915 | 103100 | 1146545090 | 13980 | 13980 | 13980 | 13980 | 5 |
| 516 | 20230915 | 103000 | 1146475190 | 13980 | 13990 | 13990 | 13980 | 1223 |
| 517 | 20230915 | 102900 | 1129377640 | 14000 | 13980 | 14000 | 13980 | 2410 |
| 518 | 20230915 | 102800 | 1095665820 | 14000 | 13980 | 14000 | 13980 | 36 |
| 519 | 20230915 | 102700 | 1095162520 | 13980 | 14000 | 14000 | 13980 | 187 |
| 520 | 20230915 | 102600 | 1092545320 | 14000 | 14000 | 14000 | 14000 | 224 |
| 521 | 20230915 | 102500 | 1089409320 | 14000 | 14000 | 14000 | 14000 | 119 |
| 522 | 20230915 | 102400 | 1087743320 | 14000 | 13990 | 14000 | 13990 | 1861 |
| 523 | 20230915 | 102300 | 1061706700 | 13990 | 14000 | 14000 | 13990 | 2091 |
| 524 | 20230915 | 102200 | 1032432750 | 13990 | 14000 | 14000 | 13990 | 2194 |
| 525 | 20230915 | 102100 | 1001719070 | 14000 | 14000 | 14000 | 14000 | 592 |
| 526 | 20230915 | 102000 | 993431070 | 14000 | 14000 | 14020 | 13980 | 4169 |
| 527 | 20230915 | 101900 | 935060040 | 13990 | 13990 | 13990 | 13990 | 100 |
| 528 | 20230915 | 101800 | 933661040 | 13990 | 13990 | 14010 | 13990 | 861 |
| 529 | 20230915 | 101700 | 921607520 | 13990 | 14010 | 14010 | 13980 | 884 |
| 530 | 20230915 | 101600 | 909236290 | 14010 | 14010 | 14010 | 14010 | 8 |
| 531 | 20230915 | 101500 | 909124210 | 14010 | 14010 | 14010 | 14010 | 205 |
| 532 | 20230915 | 101400 | 906252160 | 14000 | 14020 | 14020 | 14000 | 505 |
| 533 | 20230915 | 101300 | 899181540 | 14020 | 14030 | 14030 | 14020 | 377 |
| 534 | 20230915 | 101200 | 893895450 | 14020 | 14020 | 14020 | 14000 | 512 |
| 535 | 20230915 | 101100 | 886722430 | 14010 | 14040 | 14040 | 14010 | 394 |
| 536 | 20230915 | 101000 | 881196250 | 14040 | 14010 | 14050 | 14010 | 3592 |
| 537 | 20230915 | 100900 | 830796580 | 14010 | 14010 | 14010 | 14010 | 1 |
| 538 | 20230915 | 100800 | 830782570 | 14010 | 13990 | 14010 | 13990 | 1436 |
| 539 | 20230915 | 100700 | 810679340 | 13990 | 13990 | 13990 | 13990 | 695 |
| 540 | 20230915 | 100600 | 800956290 | 14000 | 14010 | 14010 | 13990 | 3359 |
| 541 | 20230915 | 100500 | 753940890 | 14010 | 14010 | 14020 | 14010 | 273 |
| 542 | 20230915 | 100400 | 750115560 | 14020 | 14030 | 14030 | 14020 | 253 |
| 543 | 20230915 | 100300 | 746568270 | 14020 | 14040 | 14040 | 14020 | 1254 |
| 544 | 20230915 | 100200 | 728986230 | 14030 | 14000 | 14030 | 14000 | 401 |
| 545 | 20230915 | 100100 | 723360260 | 14010 | 14000 | 14010 | 14000 | 1022 |
| 546 | 20230915 | 100000 | 709043870 | 14010 | 14040 | 14040 | 14010 | 1036 |
| 547 | 20230915 | 095900 | 694516010 | 14040 | 14010 | 14040 | 14010 | 4590 |
| 548 | 20230915 | 095800 | 630133510 | 14010 | 14010 | 14010 | 14010 | 53 |
| 549 | 20230915 | 095700 | 629390980 | 14020 | 14020 | 14020 | 14020 | 429 |
| 550 | 20230915 | 095600 | 623376400 | 14020 | 14000 | 14030 | 14000 | 1327 |
| 551 | 20230915 | 095500 | 604780190 | 14000 | 13980 | 14010 | 13980 | 757 |
| 552 | 20230915 | 095400 | 594183420 | 13990 | 13990 | 13990 | 13990 | 11 |
| 553 | 20230915 | 095300 | 594029530 | 13980 | 13990 | 13990 | 13980 | 260 |
| 554 | 20230915 | 095200 | 590393110 | 14000 | 13990 | 14000 | 13990 | 880 |
| 555 | 20230915 | 095100 | 578073130 | 14000 | 13970 | 14000 | 13970 | 2410 |
| 556 | 20230915 | 095000 | 544356090 | 13960 | 13950 | 13960 | 13950 | 210 |
| 557 | 20230915 | 094900 | 541424590 | 13960 | 13950 | 13960 | 13950 | 463 |
| 558 | 20230915 | 094800 | 534965710 | 13950 | 13950 | 13950 | 13950 | 10 |
| 559 | 20230915 | 094700 | 534826210 | 13980 | 13960 | 13980 | 13950 | 619 |
| 560 | 20230915 | 094600 | 526187790 | 13960 | 13980 | 13990 | 13960 | 508 |
| 561 | 20230915 | 094500 | 519090060 | 13980 | 13980 | 14000 | 13970 | 1623 |
| 562 | 20230915 | 094400 | 496381040 | 13970 | 13980 | 13980 | 13970 | 1281 |
| 563 | 20230915 | 094300 | 478485260 | 13970 | 13970 | 13980 | 13970 | 483 |
| 564 | 20230915 | 094200 | 471737270 | 13960 | 13950 | 13960 | 13940 | 471 |
| 565 | 20230915 | 094100 | 465162780 | 13940 | 13920 | 13970 | 13920 | 6466 |
| 566 | 20230915 | 094000 | 374979760 | 13920 | 13900 | 13920 | 13900 | 94 |
| 567 | 20230915 | 093900 | 373672260 | 13890 | 13930 | 13930 | 13880 | 869 |
| 568 | 20230915 | 093800 | 361587010 | 13930 | 13930 | 13940 | 13920 | 466 |
| 569 | 20230915 | 093700 | 355095570 | 13930 | 13890 | 13940 | 13870 | 1008 |
| 570 | 20230915 | 093600 | 341069450 | 13900 | 13900 | 13900 | 13900 | 29 |
| 571 | 20230915 | 093500 | 340666350 | 13900 | 13870 | 13900 | 13870 | 1154 |
| 572 | 20230915 | 093400 | 324654630 | 13850 | 13880 | 13880 | 13850 | 182 |
| 573 | 20230915 | 093300 | 322131490 | 13890 | 13890 | 13890 | 13890 | 23 |
| 574 | 20230915 | 093200 | 321812020 | 13900 | 13890 | 13910 | 13890 | 421 |
| 575 | 20230915 | 093100 | 315959290 | 13880 | 13840 | 13880 | 13840 | 444 |
| 576 | 20230915 | 093000 | 309803760 | 13840 | 13840 | 13850 | 13830 | 499 |
| 577 | 20230915 | 092900 | 302897690 | 13840 | 13850 | 13850 | 13830 | 1321 |
| 578 | 20230915 | 092800 | 284604930 | 13850 | 13860 | 13860 | 13850 | 254 |
| 579 | 20230915 | 092700 | 281085560 | 13860 | 13870 | 13870 | 13860 | 132 |
| 580 | 20230915 | 092600 | 279254790 | 13870 | 13870 | 13870 | 13870 | 96 |
| 581 | 20230915 | 092500 | 277923270 | 13880 | 13870 | 13880 | 13870 | 47 |
| 582 | 20230915 | 092400 | 277271330 | 13870 | 13860 | 13870 | 13860 | 78 |
| 583 | 20230915 | 092300 | 276189960 | 13860 | 13880 | 13880 | 13850 | 1228 |
| 584 | 20230915 | 092200 | 259148980 | 13880 | 13900 | 13910 | 13880 | 199 |
| 585 | 20230915 | 092100 | 256384530 | 13910 | 13870 | 13910 | 13870 | 808 |
| 586 | 20230915 | 092000 | 245169720 | 13850 | 13860 | 13860 | 13850 | 445 |
| 587 | 20230915 | 091900 | 239002330 | 13850 | 13860 | 13860 | 13850 | 365 |
| 588 | 20230915 | 091800 | 233946860 | 13870 | 13870 | 13870 | 13860 | 135 |
| 589 | 20230915 | 091700 | 232074480 | 13870 | 13880 | 13890 | 13870 | 559 |
| 590 | 20230915 | 091600 | 224315180 | 13870 | 13840 | 13870 | 13840 | 1759 |
| 591 | 20230915 | 091500 | 199940330 | 13840 | 13850 | 13850 | 13840 | 276 |
| 592 | 20230915 | 091400 | 196119110 | 13860 | 13850 | 13860 | 13850 | 237 |
| 593 | 20230915 | 091300 | 192835730 | 13850 | 13850 | 13850 | 13830 | 1079 |
| 594 | 20230915 | 091200 | 177903450 | 13830 | 13830 | 13870 | 13830 | 895 |
| 595 | 20230915 | 091100 | 165501270 | 13830 | 13830 | 13830 | 13830 | 139 |
| 596 | 20230915 | 091000 | 163578900 | 13830 | 13810 | 13840 | 13810 | 305 |
| 597 | 20230915 | 090900 | 159364970 | 13810 | 13820 | 13820 | 13800 | 301 |
| 598 | 20230915 | 090800 | 155208960 | 13810 | 13820 | 13820 | 13810 | 562 |
| 599 | 20230915 | 090700 | 147445700 | 13800 | 13800 | 13800 | 13800 | 200 |
| 600 | 20230915 | 090600 | 144685700 | 13800 | 13890 | 13890 | 13800 | 399 |
| 601 | 20230915 | 090500 | 139178640 | 13810 | 13770 | 13810 | 13760 | 877 |
| 602 | 20230915 | 090400 | 127084040 | 13760 | 13760 | 13760 | 13750 | 210 |
| 603 | 20230915 | 090300 | 124194990 | 13760 | 13950 | 13950 | 13760 | 293 |
| 604 | 20230915 | 090200 | 120155540 | 14010 | 13700 | 14050 | 13650 | 7123 |
| 605 | 20230915 | 090100 | 20977710 | 13700 | 13730 | 13730 | 13700 | 752 |
| 606 | 20230915 | 090000 | 10666330 | 13730 | 13770 | 13770 | 13720 | 775 |