30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 6642 |
| 3 | 20230918 | 190100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20230918 | 190000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20230918 | 185900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20230918 | 185800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20230918 | 185700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20230918 | 185600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20230918 | 185500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20230918 | 185400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20230918 | 185300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20230918 | 185200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20230918 | 185100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20230918 | 185000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20230918 | 184900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20230918 | 184800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20230918 | 184700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20230918 | 184600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20230918 | 184500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20230918 | 184400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20230918 | 184300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20230918 | 184200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20230918 | 184100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20230918 | 184000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20230918 | 183900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20230918 | 183800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20230918 | 183700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20230918 | 183600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20230918 | 183500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20230918 | 183400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20230918 | 183300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20230918 | 183200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 6642 |
| 33 | 20230918 | 183100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20230918 | 183000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20230918 | 182900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20230918 | 182800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20230918 | 182700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20230918 | 182600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20230918 | 182500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20230918 | 182400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20230918 | 182300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20230918 | 182200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20230918 | 182100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20230918 | 182000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20230918 | 181900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20230918 | 181800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20230918 | 181700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20230918 | 181600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20230918 | 181500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20230918 | 181400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20230918 | 181300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20230918 | 181200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20230918 | 181100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20230918 | 181000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20230918 | 180900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20230918 | 180800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20230918 | 180700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20230918 | 180600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20230918 | 180500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20230918 | 180400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20230918 | 180300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20230918 | 180200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 6642 |
| 63 | 20230918 | 180100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20230918 | 180000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20230918 | 175900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20230918 | 175800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20230918 | 175700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20230918 | 175600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20230918 | 175500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20230918 | 175400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20230918 | 175300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20230918 | 175200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20230918 | 175100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20230918 | 175000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20230918 | 174900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20230918 | 174800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20230918 | 174700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20230918 | 174600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20230918 | 174500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20230918 | 174400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20230918 | 174300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20230918 | 174200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20230918 | 174100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20230918 | 174000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20230918 | 173900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20230918 | 173800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20230918 | 173700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20230918 | 173600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20230918 | 173500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20230918 | 173400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20230918 | 173300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20230918 | 173200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 6642 |
| 93 | 20230918 | 173100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20230918 | 173000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20230918 | 172900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20230918 | 172800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20230918 | 172700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20230918 | 172600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20230918 | 172500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20230918 | 172400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20230918 | 172300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20230918 | 172200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20230918 | 172100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20230918 | 172000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20230918 | 171900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20230918 | 171800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20230918 | 171700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20230918 | 171600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20230918 | 171500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20230918 | 171400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20230918 | 171300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20230918 | 171200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20230918 | 171100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20230918 | 171000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20230918 | 170900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20230918 | 170800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20230918 | 170700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20230918 | 170600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20230918 | 170500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20230918 | 170400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20230918 | 170300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20230918 | 170200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 6642 |
| 123 | 20230918 | 170100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20230918 | 170000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20230918 | 165900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20230918 | 165800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20230918 | 165700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20230918 | 165600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20230918 | 165500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20230918 | 165400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20230918 | 165300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20230918 | 165200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20230918 | 165100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20230918 | 165000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20230918 | 164900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20230918 | 164800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20230918 | 164700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20230918 | 164600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20230918 | 164500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20230918 | 164400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20230918 | 164300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20230918 | 164200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20230918 | 164100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20230918 | 164000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20230918 | 163900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20230918 | 163800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20230918 | 163700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20230918 | 163600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20230918 | 163500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20230918 | 163400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20230918 | 163300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20230918 | 163200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 6642 |
| 153 | 20230918 | 163100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20230918 | 163000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20230918 | 162900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20230918 | 162800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20230918 | 162700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20230918 | 162600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20230918 | 162500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20230918 | 162400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20230918 | 162300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20230918 | 162200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20230918 | 162100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20230918 | 162000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20230918 | 161900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20230918 | 161800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20230918 | 161700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20230918 | 161600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20230918 | 161500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20230918 | 161400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20230918 | 161300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20230918 | 161200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20230918 | 161100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20230918 | 161000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20230918 | 160900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20230918 | 160800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20230918 | 160700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20230918 | 160600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20230918 | 160500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20230918 | 160400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20230918 | 160300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20230918 | 160200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 6642 |
| 183 | 20230918 | 160100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20230918 | 160000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20230918 | 155900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20230918 | 155800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20230918 | 155700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20230918 | 155600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20230918 | 155500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20230918 | 155400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20230918 | 155300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20230918 | 155200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20230918 | 155100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20230918 | 155000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20230918 | 154900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20230918 | 154800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20230918 | 154700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20230918 | 154600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20230918 | 154500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20230918 | 154400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20230918 | 154300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20230918 | 154200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230918 | 154100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20230918 | 154000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230918 | 153900 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230918 | 153800 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230918 | 153700 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230918 | 153600 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230918 | 153500 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20230918 | 153400 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20230918 | 153300 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20230918 | 153200 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 6642 |
| 213 | 20230918 | 153100 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20230918 | 153000 | 2646888340 | 3915 | 3915 | 3915 | 3915 | 6642 |
| 215 | 20230918 | 152900 | 2620884910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20230918 | 152800 | 2620884910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20230918 | 152700 | 2620884910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20230918 | 152600 | 2620884910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20230918 | 152500 | 2620884910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20230918 | 152400 | 2620884910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20230918 | 152300 | 2620884910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20230918 | 152200 | 2620884910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20230918 | 152100 | 2620884910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20230918 | 152000 | 2620884910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 225 | 20230918 | 151900 | 2620884910 | 3915 | 3920 | 3930 | 3915 | 2470 |
| 226 | 20230918 | 151800 | 2611188880 | 3930 | 3920 | 3930 | 3915 | 496 |
| 227 | 20230918 | 151700 | 2609245500 | 3920 | 3930 | 3930 | 3920 | 175 |
| 228 | 20230918 | 151600 | 2608557840 | 3930 | 3925 | 3930 | 3915 | 1972 |
| 229 | 20230918 | 151500 | 2600827045 | 3930 | 3925 | 3930 | 3920 | 1550 |
| 230 | 20230918 | 151400 | 2594742210 | 3930 | 3925 | 3930 | 3925 | 1422 |
| 231 | 20230918 | 151300 | 2589158480 | 3920 | 3920 | 3925 | 3920 | 1797 |
| 232 | 20230918 | 151200 | 2582108190 | 3920 | 3925 | 3925 | 3915 | 1751 |
| 233 | 20230918 | 151100 | 2575241745 | 3925 | 3925 | 3925 | 3915 | 869 |
| 234 | 20230918 | 151000 | 2571835590 | 3925 | 3920 | 3925 | 3920 | 58 |
| 235 | 20230918 | 150900 | 2571608225 | 3920 | 3915 | 3920 | 3915 | 1014 |
| 236 | 20230918 | 150800 | 2567633895 | 3910 | 3920 | 3920 | 3910 | 1508 |
| 237 | 20230918 | 150700 | 2561737595 | 3910 | 3925 | 3925 | 3910 | 2273 |
| 238 | 20230918 | 150600 | 2552850150 | 3910 | 3910 | 3925 | 3905 | 5250 |
| 239 | 20230918 | 150500 | 2532274370 | 3910 | 3910 | 3910 | 3910 | 678 |
| 240 | 20230918 | 150400 | 2529623390 | 3910 | 3910 | 3910 | 3910 | 1799 |
| 241 | 20230918 | 150300 | 2522589300 | 3910 | 3910 | 3910 | 3905 | 1448 |
| 242 | 20230918 | 150200 | 2516932860 | 3910 | 3920 | 3920 | 3910 | 945 |
| 243 | 20230918 | 150100 | 2513237800 | 3915 | 3915 | 3920 | 3910 | 6376 |
| 244 | 20230918 | 150000 | 2488306310 | 3920 | 3920 | 3920 | 3920 | 0 |
| 245 | 20230918 | 145900 | 2488306310 | 3920 | 3915 | 3920 | 3915 | 603 |
| 246 | 20230918 | 145800 | 2485945560 | 3920 | 3920 | 3920 | 3920 | 191 |
| 247 | 20230918 | 145700 | 2485196840 | 3920 | 3920 | 3920 | 3910 | 1051 |
| 248 | 20230918 | 145600 | 2481086700 | 3920 | 3920 | 3920 | 3920 | 206 |
| 249 | 20230918 | 145500 | 2480279180 | 3920 | 3920 | 3920 | 3915 | 746 |
| 250 | 20230918 | 145400 | 2477358575 | 3915 | 3915 | 3915 | 3915 | 8951 |
| 251 | 20230918 | 145300 | 2442315410 | 3920 | 3925 | 3925 | 3920 | 1660 |
| 252 | 20230918 | 145200 | 2435808195 | 3925 | 3920 | 3925 | 3920 | 950 |
| 253 | 20230918 | 145100 | 2432084115 | 3925 | 3925 | 3925 | 3925 | 27 |
| 254 | 20230918 | 145000 | 2431978140 | 3925 | 3925 | 3925 | 3920 | 120 |
| 255 | 20230918 | 144900 | 2431507675 | 3920 | 3930 | 3930 | 3920 | 313 |
| 256 | 20230918 | 144800 | 2430278685 | 3930 | 3925 | 3930 | 3925 | 1480 |
| 257 | 20230918 | 144700 | 2424462685 | 3930 | 3920 | 3930 | 3915 | 8058 |
| 258 | 20230918 | 144600 | 2392904210 | 3930 | 3920 | 3930 | 3920 | 785 |
| 259 | 20230918 | 144500 | 2389825790 | 3925 | 3925 | 3930 | 3925 | 43 |
| 260 | 20230918 | 144400 | 2389657010 | 3925 | 3925 | 3925 | 3925 | 64 |
| 261 | 20230918 | 144300 | 2389405810 | 3920 | 3925 | 3925 | 3920 | 432 |
| 262 | 20230918 | 144200 | 2387710940 | 3925 | 3925 | 3925 | 3925 | 18 |
| 263 | 20230918 | 144100 | 2387640290 | 3925 | 3925 | 3925 | 3925 | 503 |
| 264 | 20230918 | 144000 | 2385666015 | 3925 | 3925 | 3925 | 3920 | 2203 |
| 265 | 20230918 | 143900 | 2377030000 | 3925 | 3925 | 3925 | 3925 | 100 |
| 266 | 20230918 | 143800 | 2376637500 | 3925 | 3930 | 3930 | 3925 | 210 |
| 267 | 20230918 | 143700 | 2375813240 | 3935 | 3930 | 3935 | 3930 | 11 |
| 268 | 20230918 | 143600 | 2375770005 | 3930 | 3930 | 3930 | 3930 | 507 |
| 269 | 20230918 | 143500 | 2373777495 | 3930 | 3930 | 3930 | 3930 | 641 |
| 270 | 20230918 | 143400 | 2371258365 | 3930 | 3915 | 3930 | 3915 | 959 |
| 271 | 20230918 | 143300 | 2367502565 | 3915 | 3925 | 3925 | 3915 | 721 |
| 272 | 20230918 | 143200 | 2364673800 | 3930 | 3935 | 3935 | 3920 | 4425 |
| 273 | 20230918 | 143100 | 2347313180 | 3935 | 3935 | 3935 | 3935 | 1 |
| 274 | 20230918 | 143000 | 2347309245 | 3935 | 3920 | 3935 | 3920 | 3057 |
| 275 | 20230918 | 142900 | 2335299550 | 3920 | 3920 | 3920 | 3915 | 8384 |
| 276 | 20230918 | 142800 | 2302475995 | 3920 | 3920 | 3920 | 3915 | 1130 |
| 277 | 20230918 | 142700 | 2298046890 | 3915 | 3920 | 3920 | 3915 | 1502 |
| 278 | 20230918 | 142600 | 2292159055 | 3920 | 3920 | 3920 | 3920 | 494 |
| 279 | 20230918 | 142500 | 2290222575 | 3920 | 3925 | 3925 | 3915 | 2160 |
| 280 | 20230918 | 142400 | 2281757175 | 3930 | 3930 | 3930 | 3920 | 656 |
| 281 | 20230918 | 142300 | 2279184815 | 3930 | 3930 | 3930 | 3930 | 287 |
| 282 | 20230918 | 142200 | 2278056905 | 3925 | 3935 | 3935 | 3925 | 589 |
| 283 | 20230918 | 142100 | 2275741525 | 3935 | 3920 | 3935 | 3920 | 2054 |
| 284 | 20230918 | 142000 | 2267674680 | 3920 | 3920 | 3920 | 3920 | 74 |
| 285 | 20230918 | 141900 | 2267384600 | 3925 | 3925 | 3925 | 3925 | 400 |
| 286 | 20230918 | 141800 | 2265814600 | 3925 | 3915 | 3925 | 3915 | 1302 |
| 287 | 20230918 | 141700 | 2260707260 | 3915 | 3910 | 3915 | 3910 | 236 |
| 288 | 20230918 | 141600 | 2259783350 | 3915 | 3910 | 3915 | 3910 | 937 |
| 289 | 20230918 | 141500 | 2256119655 | 3915 | 3915 | 3915 | 3915 | 59 |
| 290 | 20230918 | 141400 | 2255888670 | 3915 | 3915 | 3915 | 3915 | 1966 |
| 291 | 20230918 | 141300 | 2248191780 | 3915 | 3920 | 3920 | 3915 | 8054 |
| 292 | 20230918 | 141200 | 2216620545 | 3920 | 3920 | 3920 | 3920 | 1048 |
| 293 | 20230918 | 141100 | 2212512385 | 3915 | 3925 | 3925 | 3915 | 16 |
| 294 | 20230918 | 141000 | 2212449735 | 3925 | 3920 | 3925 | 3920 | 1822 |
| 295 | 20230918 | 140900 | 2205307485 | 3925 | 3925 | 3925 | 3925 | 12 |
| 296 | 20230918 | 140800 | 2205260385 | 3925 | 3920 | 3925 | 3920 | 169 |
| 297 | 20230918 | 140700 | 2204597325 | 3925 | 3925 | 3925 | 3925 | 120 |
| 298 | 20230918 | 140600 | 2204126325 | 3925 | 3925 | 3925 | 3925 | 60 |
| 299 | 20230918 | 140500 | 2203890825 | 3925 | 3915 | 3925 | 3915 | 2548 |
| 300 | 20230918 | 140400 | 2193911175 | 3915 | 3920 | 3920 | 3915 | 501 |
| 301 | 20230918 | 140300 | 2191948255 | 3920 | 3925 | 3925 | 3920 | 1687 |
| 302 | 20230918 | 140200 | 2185334965 | 3920 | 3920 | 3920 | 3920 | 731 |
| 303 | 20230918 | 140100 | 2182469445 | 3920 | 3920 | 3920 | 3920 | 318 |
| 304 | 20230918 | 140000 | 2181222885 | 3915 | 3915 | 3915 | 3915 | 0 |
| 305 | 20230918 | 135900 | 2181222885 | 3915 | 3920 | 3920 | 3915 | 12 |
| 306 | 20230918 | 135800 | 2181175880 | 3920 | 3920 | 3920 | 3920 | 0 |
| 307 | 20230918 | 135700 | 2181175880 | 3920 | 3920 | 3920 | 3920 | 2 |
| 308 | 20230918 | 135600 | 2181168040 | 3915 | 3920 | 3920 | 3915 | 10 |
| 309 | 20230918 | 135500 | 2181128885 | 3920 | 3915 | 3920 | 3915 | 878 |
| 310 | 20230918 | 135400 | 2177691425 | 3915 | 3915 | 3915 | 3915 | 510 |
| 311 | 20230918 | 135300 | 2175694775 | 3920 | 3920 | 3920 | 3920 | 5 |
| 312 | 20230918 | 135200 | 2175675175 | 3915 | 3915 | 3915 | 3915 | 540 |
| 313 | 20230918 | 135100 | 2173561075 | 3920 | 3920 | 3920 | 3920 | 199 |
| 314 | 20230918 | 135000 | 2172780995 | 3920 | 3920 | 3920 | 3920 | 111 |
| 315 | 20230918 | 134900 | 2172345875 | 3920 | 3920 | 3920 | 3920 | 22 |
| 316 | 20230918 | 134800 | 2172259635 | 3920 | 3920 | 3920 | 3915 | 26 |
| 317 | 20230918 | 134700 | 2172157720 | 3920 | 3920 | 3920 | 3920 | 23 |
| 318 | 20230918 | 134600 | 2172067560 | 3915 | 3915 | 3915 | 3915 | 608 |
| 319 | 20230918 | 134500 | 2169687240 | 3915 | 3915 | 3915 | 3915 | 451 |
| 320 | 20230918 | 134400 | 2167921575 | 3920 | 3915 | 3920 | 3915 | 751 |
| 321 | 20230918 | 134300 | 2164981405 | 3925 | 3925 | 3925 | 3925 | 12 |
| 322 | 20230918 | 134200 | 2164934305 | 3925 | 3925 | 3925 | 3915 | 1544 |
| 323 | 20230918 | 134100 | 2158885775 | 3920 | 3920 | 3920 | 3920 | 190 |
| 324 | 20230918 | 134000 | 2158140975 | 3920 | 3920 | 3920 | 3920 | 1358 |
| 325 | 20230918 | 133900 | 2152817615 | 3920 | 3920 | 3920 | 3920 | 3 |
| 326 | 20230918 | 133800 | 2152805855 | 3925 | 3925 | 3925 | 3925 | 422 |
| 327 | 20230918 | 133700 | 2151149505 | 3930 | 3930 | 3930 | 3930 | 1 |
| 328 | 20230918 | 133600 | 2151145575 | 3920 | 3920 | 3920 | 3920 | 0 |
| 329 | 20230918 | 133500 | 2151145575 | 3920 | 3920 | 3920 | 3920 | 268 |
| 330 | 20230918 | 133400 | 2150095015 | 3920 | 3925 | 3925 | 3920 | 354 |
| 331 | 20230918 | 133300 | 2148706815 | 3925 | 3925 | 3925 | 3925 | 18 |
| 332 | 20230918 | 133200 | 2148636165 | 3925 | 3925 | 3925 | 3925 | 50 |
| 333 | 20230918 | 133100 | 2148439915 | 3925 | 3925 | 3925 | 3925 | 11 |
| 334 | 20230918 | 133000 | 2148396740 | 3925 | 3925 | 3925 | 3925 | 55 |
| 335 | 20230918 | 132900 | 2148180865 | 3920 | 3930 | 3930 | 3920 | 142 |
| 336 | 20230918 | 132800 | 2147622905 | 3920 | 3920 | 3920 | 3920 | 37 |
| 337 | 20230918 | 132700 | 2147477865 | 3920 | 3920 | 3920 | 3920 | 6 |
| 338 | 20230918 | 132600 | 2147454345 | 3920 | 3920 | 3920 | 3920 | 397 |
| 339 | 20230918 | 132500 | 2145898105 | 3915 | 3915 | 3915 | 3915 | 446 |
| 340 | 20230918 | 132400 | 2144152015 | 3915 | 3915 | 3915 | 3915 | 626 |
| 341 | 20230918 | 132300 | 2141701225 | 3915 | 3920 | 3920 | 3915 | 276 |
| 342 | 20230918 | 132200 | 2140620305 | 3930 | 3925 | 3930 | 3920 | 52 |
| 343 | 20230918 | 132100 | 2140415960 | 3930 | 3925 | 3930 | 3925 | 6 |
| 344 | 20230918 | 132000 | 2140392385 | 3930 | 3925 | 3930 | 3925 | 135 |
| 345 | 20230918 | 131900 | 2139862500 | 3925 | 3925 | 3925 | 3925 | 0 |
| 346 | 20230918 | 131800 | 2139862500 | 3925 | 3930 | 3930 | 3920 | 271 |
| 347 | 20230918 | 131700 | 2138799825 | 3930 | 3930 | 3930 | 3930 | 95 |
| 348 | 20230918 | 131600 | 2138426475 | 3915 | 3915 | 3915 | 3915 | 176 |
| 349 | 20230918 | 131500 | 2137737435 | 3910 | 3915 | 3915 | 3910 | 819 |
| 350 | 20230918 | 131400 | 2134535050 | 3915 | 3910 | 3915 | 3910 | 55 |
| 351 | 20230918 | 131300 | 2134319975 | 3910 | 3910 | 3910 | 3905 | 2409 |
| 352 | 20230918 | 131200 | 2124912065 | 3910 | 3915 | 3915 | 3910 | 1450 |
| 353 | 20230918 | 131100 | 2119242545 | 3915 | 3910 | 3915 | 3905 | 4208 |
| 354 | 20230918 | 131000 | 2102797090 | 3910 | 3910 | 3910 | 3910 | 368 |
| 355 | 20230918 | 130900 | 2101358210 | 3910 | 3915 | 3915 | 3910 | 1767 |
| 356 | 20230918 | 130800 | 2094449090 | 3915 | 3920 | 3925 | 3915 | 258 |
| 357 | 20230918 | 130700 | 2093438405 | 3910 | 3910 | 3910 | 3910 | 50 |
| 358 | 20230918 | 130600 | 2093242905 | 3910 | 3910 | 3920 | 3910 | 1773 |
| 359 | 20230918 | 130500 | 2086305425 | 3920 | 3905 | 3920 | 3905 | 635 |
| 360 | 20230918 | 130400 | 2083824925 | 3905 | 3915 | 3915 | 3905 | 26323 |
| 361 | 20230918 | 130300 | 1980899645 | 3915 | 3920 | 3920 | 3915 | 431 |
| 362 | 20230918 | 130200 | 1979212080 | 3920 | 3920 | 3920 | 3915 | 681 |
| 363 | 20230918 | 130100 | 1976545610 | 3920 | 3920 | 3920 | 3915 | 115 |
| 364 | 20230918 | 130000 | 1976095310 | 3920 | 3910 | 3920 | 3910 | 943 |
| 365 | 20230918 | 125900 | 1972403425 | 3915 | 3915 | 3915 | 3910 | 754 |
| 366 | 20230918 | 125800 | 1969453940 | 3915 | 3915 | 3915 | 3915 | 1207 |
| 367 | 20230918 | 125700 | 1964728535 | 3915 | 3920 | 3920 | 3915 | 330 |
| 368 | 20230918 | 125600 | 1963436470 | 3915 | 3910 | 3915 | 3910 | 2196 |
| 369 | 20230918 | 125500 | 1954839335 | 3915 | 3915 | 3915 | 3910 | 2415 |
| 370 | 20230918 | 125400 | 1945387110 | 3935 | 3920 | 3935 | 3915 | 19043 |
| 371 | 20230918 | 125300 | 1870781545 | 3920 | 3925 | 3925 | 3920 | 1224 |
| 372 | 20230918 | 125200 | 1865977760 | 3925 | 3925 | 3930 | 3920 | 266 |
| 373 | 20230918 | 125100 | 1864933710 | 3925 | 3925 | 3925 | 3925 | 4375 |
| 374 | 20230918 | 125000 | 1847761835 | 3935 | 3935 | 3935 | 3935 | 24 |
| 375 | 20230918 | 124900 | 1847667395 | 3935 | 3935 | 3935 | 3935 | 0 |
| 376 | 20230918 | 124800 | 1847667395 | 3935 | 3935 | 3935 | 3935 | 101 |
| 377 | 20230918 | 124700 | 1847269960 | 3925 | 3930 | 3940 | 3925 | 1604 |
| 378 | 20230918 | 124600 | 1840967375 | 3940 | 3940 | 3940 | 3940 | 2002 |
| 379 | 20230918 | 124500 | 1833079495 | 3930 | 3940 | 3940 | 3930 | 348 |
| 380 | 20230918 | 124400 | 1831711565 | 3940 | 3935 | 3940 | 3935 | 26 |
| 381 | 20230918 | 124300 | 1831609250 | 3935 | 3945 | 3945 | 3935 | 436 |
| 382 | 20230918 | 124200 | 1829893390 | 3945 | 3945 | 3945 | 3945 | 30 |
| 383 | 20230918 | 124100 | 1829775040 | 3930 | 3930 | 3930 | 3930 | 506 |
| 384 | 20230918 | 124000 | 1827786460 | 3940 | 3940 | 3940 | 3930 | 497 |
| 385 | 20230918 | 123900 | 1825828290 | 3935 | 3945 | 3945 | 3935 | 329 |
| 386 | 20230918 | 123800 | 1824533645 | 3945 | 3935 | 3945 | 3935 | 199 |
| 387 | 20230918 | 123700 | 1823749020 | 3935 | 3935 | 3935 | 3930 | 4420 |
| 388 | 20230918 | 123600 | 1806361550 | 3925 | 3925 | 3935 | 3925 | 801 |
| 389 | 20230918 | 123500 | 1803217165 | 3930 | 3930 | 3930 | 3930 | 0 |
| 390 | 20230918 | 123400 | 1803217165 | 3930 | 3930 | 3930 | 3930 | 10 |
| 391 | 20230918 | 123300 | 1803177865 | 3925 | 3925 | 3930 | 3925 | 2829 |
| 392 | 20230918 | 123200 | 1792073795 | 3930 | 3930 | 3930 | 3930 | 66 |
| 393 | 20230918 | 123100 | 1791814415 | 3930 | 3930 | 3930 | 3930 | 1227 |
| 394 | 20230918 | 123000 | 1786992305 | 3925 | 3930 | 3930 | 3925 | 1605 |
| 395 | 20230918 | 122900 | 1780687155 | 3930 | 3930 | 3930 | 3930 | 356 |
| 396 | 20230918 | 122800 | 1779288075 | 3930 | 3925 | 3930 | 3925 | 116 |
| 397 | 20230918 | 122700 | 1778832260 | 3930 | 3925 | 3930 | 3925 | 87 |
| 398 | 20230918 | 122600 | 1778490685 | 3925 | 3935 | 3935 | 3925 | 979 |
| 399 | 20230918 | 122500 | 1774647295 | 3935 | 3930 | 3935 | 3930 | 492 |
| 400 | 20230918 | 122400 | 1772713610 | 3935 | 3925 | 3935 | 3925 | 101 |
| 401 | 20230918 | 122300 | 1772317175 | 3925 | 3930 | 3930 | 3925 | 1799 |
| 402 | 20230918 | 122200 | 1765253345 | 3930 | 3925 | 3930 | 3920 | 3698 |
| 403 | 20230918 | 122100 | 1750725120 | 3930 | 3930 | 3930 | 3925 | 4248 |
| 404 | 20230918 | 122000 | 1734048400 | 3935 | 3935 | 3935 | 3935 | 0 |
| 405 | 20230918 | 121900 | 1734048400 | 3935 | 3935 | 3935 | 3925 | 7908 |
| 406 | 20230918 | 121800 | 1702970710 | 3930 | 3930 | 3930 | 3930 | 15 |
| 407 | 20230918 | 121700 | 1702911760 | 3935 | 3930 | 3935 | 3930 | 192 |
| 408 | 20230918 | 121600 | 1702156290 | 3935 | 3930 | 3935 | 3930 | 148 |
| 409 | 20230918 | 121500 | 1701573915 | 3930 | 3940 | 3940 | 3930 | 756 |
| 410 | 20230918 | 121400 | 1698598720 | 3940 | 3930 | 3940 | 3930 | 1207 |
| 411 | 20230918 | 121300 | 1693849795 | 3935 | 3935 | 3935 | 3930 | 118 |
| 412 | 20230918 | 121200 | 1693386000 | 3930 | 3940 | 3940 | 3930 | 1830 |
| 413 | 20230918 | 121100 | 1686185700 | 3940 | 3940 | 3940 | 3935 | 235 |
| 414 | 20230918 | 121000 | 1685260550 | 3940 | 3940 | 3940 | 3940 | 102 |
| 415 | 20230918 | 120900 | 1684858670 | 3940 | 3940 | 3940 | 3940 | 1011 |
| 416 | 20230918 | 120800 | 1680875330 | 3940 | 3940 | 3940 | 3935 | 140 |
| 417 | 20230918 | 120700 | 1680323735 | 3940 | 3940 | 3940 | 3940 | 1154 |
| 418 | 20230918 | 120600 | 1675776975 | 3940 | 3940 | 3940 | 3935 | 521 |
| 419 | 20230918 | 120500 | 1673726735 | 3940 | 3940 | 3940 | 3940 | 238 |
| 420 | 20230918 | 120400 | 1672789015 | 3940 | 3940 | 3940 | 3940 | 10 |
| 421 | 20230918 | 120300 | 1672749615 | 3940 | 3935 | 3940 | 3935 | 2 |
| 422 | 20230918 | 120200 | 1672741740 | 3940 | 3935 | 3940 | 3935 | 761 |
| 423 | 20230918 | 120100 | 1669745725 | 3930 | 3935 | 3935 | 3930 | 215 |
| 424 | 20230918 | 120000 | 1668900435 | 3930 | 3930 | 3935 | 3930 | 551 |
| 425 | 20230918 | 115900 | 1666734300 | 3935 | 3935 | 3935 | 3935 | 265 |
| 426 | 20230918 | 115800 | 1665691525 | 3935 | 3940 | 3940 | 3935 | 451 |
| 427 | 20230918 | 115700 | 1663916835 | 3935 | 3935 | 3940 | 3935 | 452 |
| 428 | 20230918 | 115600 | 1662138210 | 3940 | 3935 | 3940 | 3935 | 123 |
| 429 | 20230918 | 115500 | 1661653700 | 3935 | 3935 | 3935 | 3935 | 874 |
| 430 | 20230918 | 115400 | 1658214510 | 3935 | 3930 | 3935 | 3930 | 343 |
| 431 | 20230918 | 115300 | 1656866305 | 3935 | 3935 | 3935 | 3935 | 291 |
| 432 | 20230918 | 115200 | 1655721220 | 3930 | 3935 | 3935 | 3930 | 1254 |
| 433 | 20230918 | 115100 | 1650790385 | 3935 | 3935 | 3935 | 3930 | 119 |
| 434 | 20230918 | 115000 | 1650322175 | 3930 | 3935 | 3935 | 3930 | 3531 |
| 435 | 20230918 | 114900 | 1636445190 | 3930 | 3935 | 3935 | 3930 | 549 |
| 436 | 20230918 | 114800 | 1634285745 | 3935 | 3935 | 3935 | 3930 | 161 |
| 437 | 20230918 | 114700 | 1633652810 | 3935 | 3940 | 3940 | 3935 | 2944 |
| 438 | 20230918 | 114600 | 1622067920 | 3945 | 3940 | 3945 | 3935 | 1610 |
| 439 | 20230918 | 114500 | 1615726780 | 3945 | 3945 | 3945 | 3945 | 116 |
| 440 | 20230918 | 114400 | 1615269160 | 3945 | 3945 | 3945 | 3945 | 213 |
| 441 | 20230918 | 114300 | 1614428875 | 3945 | 3935 | 3945 | 3930 | 520 |
| 442 | 20230918 | 114200 | 1612382670 | 3935 | 3935 | 3935 | 3935 | 7 |
| 443 | 20230918 | 114100 | 1612355125 | 3935 | 3930 | 3935 | 3930 | 420 |
| 444 | 20230918 | 114000 | 1610703385 | 3930 | 3935 | 3935 | 3930 | 887 |
| 445 | 20230918 | 113900 | 1607215105 | 3935 | 3935 | 3935 | 3935 | 32 |
| 446 | 20230918 | 113800 | 1607089185 | 3945 | 3940 | 3945 | 3940 | 11 |
| 447 | 20230918 | 113700 | 1607045840 | 3940 | 3940 | 3945 | 3940 | 199 |
| 448 | 20230918 | 113600 | 1606261775 | 3940 | 3940 | 3940 | 3940 | 1053 |
| 449 | 20230918 | 113500 | 1602112955 | 3940 | 3940 | 3940 | 3940 | 100 |
| 450 | 20230918 | 113400 | 1601718955 | 3940 | 3940 | 3940 | 3940 | 6 |
| 451 | 20230918 | 113300 | 1601695315 | 3940 | 3940 | 3940 | 3930 | 1002 |
| 452 | 20230918 | 113200 | 1597757435 | 3940 | 3930 | 3940 | 3925 | 1016 |
| 453 | 20230918 | 113100 | 1593754530 | 3930 | 3930 | 3930 | 3925 | 970 |
| 454 | 20230918 | 113000 | 1589943430 | 3930 | 3940 | 3945 | 3930 | 3835 |
| 455 | 20230918 | 112900 | 1574860950 | 3940 | 3945 | 3945 | 3940 | 57 |
| 456 | 20230918 | 112800 | 1574636360 | 3935 | 3950 | 3950 | 3935 | 6 |
| 457 | 20230918 | 112700 | 1574612700 | 3945 | 3945 | 3945 | 3935 | 1396 |
| 458 | 20230918 | 112600 | 1569115430 | 3945 | 3945 | 3945 | 3945 | 1 |
| 459 | 20230918 | 112500 | 1569111485 | 3935 | 3935 | 3935 | 3935 | 31 |
| 460 | 20230918 | 112400 | 1568989500 | 3945 | 3945 | 3945 | 3945 | 613 |
| 461 | 20230918 | 112300 | 1566571215 | 3945 | 3935 | 3945 | 3935 | 428 |
| 462 | 20230918 | 112200 | 1564884650 | 3935 | 3950 | 3950 | 3935 | 391 |
| 463 | 20230918 | 112100 | 1563345940 | 3950 | 3935 | 3950 | 3935 | 210 |
| 464 | 20230918 | 112000 | 1562519560 | 3935 | 3945 | 3950 | 3935 | 459 |
| 465 | 20230918 | 111900 | 1560711180 | 3945 | 3945 | 3945 | 3945 | 10 |
| 466 | 20230918 | 111800 | 1560671730 | 3945 | 3935 | 3945 | 3930 | 524 |
| 467 | 20230918 | 111700 | 1558611910 | 3935 | 3935 | 3935 | 3935 | 3 |
| 468 | 20230918 | 111600 | 1558600105 | 3935 | 3935 | 3935 | 3935 | 112 |
| 469 | 20230918 | 111500 | 1558159385 | 3935 | 3935 | 3935 | 3935 | 44 |
| 470 | 20230918 | 111400 | 1557986245 | 3935 | 3935 | 3935 | 3935 | 32 |
| 471 | 20230918 | 111300 | 1557860325 | 3930 | 3935 | 3935 | 3930 | 502 |
| 472 | 20230918 | 111200 | 1555884965 | 3935 | 3935 | 3935 | 3935 | 0 |
| 473 | 20230918 | 111100 | 1555884965 | 3935 | 3935 | 3935 | 3930 | 422 |
| 474 | 20230918 | 111000 | 1554226490 | 3930 | 3930 | 3935 | 3930 | 88 |
| 475 | 20230918 | 110900 | 1553880640 | 3930 | 3930 | 3935 | 3925 | 302 |
| 476 | 20230918 | 110800 | 1552693985 | 3935 | 3935 | 3935 | 3930 | 1189 |
| 477 | 20230918 | 110700 | 1548019830 | 3935 | 3935 | 3935 | 3935 | 112 |
| 478 | 20230918 | 110600 | 1547579110 | 3935 | 3935 | 3935 | 3930 | 41 |
| 479 | 20230918 | 110500 | 1547417950 | 3935 | 3935 | 3935 | 3935 | 10 |
| 480 | 20230918 | 110400 | 1547378600 | 3935 | 3935 | 3935 | 3935 | 0 |
| 481 | 20230918 | 110300 | 1547378600 | 3935 | 3925 | 3935 | 3925 | 422 |
| 482 | 20230918 | 110200 | 1545722090 | 3925 | 3920 | 3925 | 3920 | 1241 |
| 483 | 20230918 | 110100 | 1540856810 | 3920 | 3920 | 3920 | 3920 | 1523 |
| 484 | 20230918 | 110000 | 1534886650 | 3920 | 3920 | 3920 | 3920 | 418 |
| 485 | 20230918 | 105900 | 1533248090 | 3920 | 3920 | 3920 | 3920 | 69 |
| 486 | 20230918 | 105800 | 1532977610 | 3915 | 3920 | 3920 | 3915 | 1825 |
| 487 | 20230918 | 105700 | 1525831220 | 3920 | 3920 | 3920 | 3915 | 3341 |
| 488 | 20230918 | 105600 | 1512750615 | 3915 | 3915 | 3920 | 3915 | 5840 |
| 489 | 20230918 | 105500 | 1489887010 | 3915 | 3920 | 3920 | 3910 | 10168 |
| 490 | 20230918 | 105400 | 1450070235 | 3925 | 3925 | 3925 | 3920 | 1068 |
| 491 | 20230918 | 105300 | 1445883555 | 3920 | 3935 | 3935 | 3920 | 1896 |
| 492 | 20230918 | 105200 | 1438444120 | 3930 | 3930 | 3935 | 3930 | 721 |
| 493 | 20230918 | 105100 | 1435610585 | 3930 | 3935 | 3935 | 3930 | 203 |
| 494 | 20230918 | 105000 | 1434811795 | 3935 | 3935 | 3940 | 3935 | 908 |
| 495 | 20230918 | 104900 | 1431236810 | 3935 | 3935 | 3935 | 3935 | 256 |
| 496 | 20230918 | 104800 | 1430229450 | 3935 | 3935 | 3935 | 3930 | 601 |
| 497 | 20230918 | 104700 | 1427866195 | 3935 | 3935 | 3935 | 3935 | 375 |
| 498 | 20230918 | 104600 | 1426390570 | 3935 | 3935 | 3935 | 3930 | 604 |
| 499 | 20230918 | 104500 | 1424016795 | 3935 | 3930 | 3935 | 3930 | 146 |
| 500 | 20230918 | 104400 | 1423442585 | 3935 | 3935 | 3935 | 3935 | 3466 |
| 501 | 20230918 | 104300 | 1409803875 | 3940 | 3940 | 3940 | 3930 | 9 |
| 502 | 20230918 | 104200 | 1409768485 | 3930 | 3935 | 3940 | 3930 | 1550 |
| 503 | 20230918 | 104100 | 1403662515 | 3930 | 3925 | 3930 | 3925 | 325 |
| 504 | 20230918 | 104000 | 1402386745 | 3925 | 3925 | 3930 | 3925 | 494 |
| 505 | 20230918 | 103900 | 1400447790 | 3930 | 3920 | 3940 | 3915 | 927 |
| 506 | 20230918 | 103800 | 1396811760 | 3920 | 3925 | 3925 | 3915 | 4665 |
| 507 | 20230918 | 103700 | 1378536460 | 3920 | 3925 | 3925 | 3920 | 300 |
| 508 | 20230918 | 103600 | 1377360445 | 3940 | 3940 | 3940 | 3920 | 617 |
| 509 | 20230918 | 103500 | 1374940685 | 3940 | 3920 | 3940 | 3920 | 928 |
| 510 | 20230918 | 103400 | 1371302905 | 3920 | 3925 | 3925 | 3915 | 5220 |
| 511 | 20230918 | 103300 | 1350851350 | 3925 | 3935 | 3940 | 3925 | 10315 |
| 512 | 20230918 | 103200 | 1310332500 | 3945 | 3940 | 3945 | 3935 | 5818 |
| 513 | 20230918 | 103100 | 1287436780 | 3940 | 3945 | 3945 | 3940 | 112 |
| 514 | 20230918 | 103000 | 1286994990 | 3945 | 3940 | 3945 | 3940 | 1048 |
| 515 | 20230918 | 102900 | 1282865855 | 3945 | 3940 | 3945 | 3940 | 779 |
| 516 | 20230918 | 102800 | 1279796575 | 3945 | 3950 | 3950 | 3940 | 1041 |
| 517 | 20230918 | 102700 | 1275694365 | 3960 | 3950 | 3960 | 3940 | 2014 |
| 518 | 20230918 | 102600 | 1267751550 | 3950 | 3960 | 3960 | 3950 | 3403 |
| 519 | 20230918 | 102500 | 1254302030 | 3960 | 3950 | 3965 | 3950 | 975 |
| 520 | 20230918 | 102400 | 1250448490 | 3950 | 3950 | 3950 | 3940 | 112 |
| 521 | 20230918 | 102300 | 1250006170 | 3950 | 3950 | 3950 | 3950 | 89 |
| 522 | 20230918 | 102200 | 1249654620 | 3950 | 3950 | 3950 | 3950 | 0 |
| 523 | 20230918 | 102100 | 1249654620 | 3950 | 3940 | 3950 | 3940 | 237 |
| 524 | 20230918 | 102000 | 1248720830 | 3950 | 3950 | 3950 | 3950 | 196 |
| 525 | 20230918 | 101900 | 1247946630 | 3940 | 3950 | 3950 | 3940 | 5 |
| 526 | 20230918 | 101800 | 1247926900 | 3940 | 3940 | 3940 | 3935 | 1565 |
| 527 | 20230918 | 101700 | 1241760900 | 3940 | 3940 | 3940 | 3940 | 155 |
| 528 | 20230918 | 101600 | 1241150200 | 3950 | 3940 | 3950 | 3935 | 1927 |
| 529 | 20230918 | 101500 | 1233565955 | 3945 | 3950 | 3950 | 3945 | 464 |
| 530 | 20230918 | 101400 | 1231735390 | 3950 | 3950 | 3950 | 3950 | 202 |
| 531 | 20230918 | 101300 | 1230937490 | 3950 | 3940 | 3950 | 3940 | 164 |
| 532 | 20230918 | 101200 | 1230291130 | 3950 | 3940 | 3950 | 3940 | 1396 |
| 533 | 20230918 | 101100 | 1224790870 | 3940 | 3940 | 3940 | 3935 | 1835 |
| 534 | 20230918 | 101000 | 1217565970 | 3950 | 3940 | 3965 | 3940 | 1141 |
| 535 | 20230918 | 100900 | 1213050875 | 3950 | 3940 | 3950 | 3935 | 3079 |
| 536 | 20230918 | 100800 | 1200924495 | 3950 | 3960 | 3960 | 3940 | 1541 |
| 537 | 20230918 | 100700 | 1194837445 | 3960 | 3955 | 3960 | 3950 | 5111 |
| 538 | 20230918 | 100600 | 1174625085 | 3955 | 3945 | 3955 | 3945 | 1069 |
| 539 | 20230918 | 100500 | 1170397230 | 3945 | 3960 | 3960 | 3945 | 2272 |
| 540 | 20230918 | 100400 | 1161421850 | 3960 | 3955 | 3960 | 3955 | 128 |
| 541 | 20230918 | 100300 | 1160915290 | 3950 | 3950 | 3950 | 3945 | 1420 |
| 542 | 20230918 | 100200 | 1155311290 | 3940 | 3950 | 3950 | 3940 | 1613 |
| 543 | 20230918 | 100100 | 1148947150 | 3950 | 3940 | 3950 | 3940 | 298 |
| 544 | 20230918 | 100000 | 1147772850 | 3940 | 3940 | 3940 | 3935 | 567 |
| 545 | 20230918 | 095900 | 1145540205 | 3940 | 3940 | 3940 | 3935 | 2265 |
| 546 | 20230918 | 095800 | 1136625050 | 3950 | 3940 | 3950 | 3930 | 2994 |
| 547 | 20230918 | 095700 | 1124851825 | 3950 | 3940 | 3950 | 3940 | 1706 |
| 548 | 20230918 | 095600 | 1118128875 | 3940 | 3940 | 3940 | 3940 | 533 |
| 549 | 20230918 | 095500 | 1116028855 | 3940 | 3935 | 3940 | 3935 | 42 |
| 550 | 20230918 | 095400 | 1115863540 | 3935 | 3935 | 3940 | 3935 | 831 |
| 551 | 20230918 | 095300 | 1112593530 | 3935 | 3940 | 3940 | 3935 | 849 |
| 552 | 20230918 | 095200 | 1109248975 | 3940 | 3930 | 3940 | 3930 | 4120 |
| 553 | 20230918 | 095100 | 1093051015 | 3930 | 3925 | 3940 | 3925 | 590 |
| 554 | 20230918 | 095000 | 1090732260 | 3930 | 3925 | 3940 | 3925 | 1279 |
| 555 | 20230918 | 094900 | 1085702150 | 3930 | 3950 | 3950 | 3930 | 4218 |
| 556 | 20230918 | 094800 | 1069117210 | 3945 | 3945 | 3955 | 3945 | 1359 |
| 557 | 20230918 | 094700 | 1063752915 | 3945 | 3950 | 3950 | 3935 | 1462 |
| 558 | 20230918 | 094600 | 1057988335 | 3950 | 3935 | 3950 | 3935 | 233 |
| 559 | 20230918 | 094500 | 1057070505 | 3950 | 3915 | 3950 | 3915 | 2100 |
| 560 | 20230918 | 094400 | 1048820125 | 3915 | 3920 | 3935 | 3915 | 4729 |
| 561 | 20230918 | 094300 | 1030291090 | 3930 | 3915 | 3930 | 3915 | 3255 |
| 562 | 20230918 | 094200 | 1017530535 | 3910 | 3940 | 3940 | 3910 | 15727 |
| 563 | 20230918 | 094100 | 955752775 | 3940 | 3950 | 3965 | 3940 | 4764 |
| 564 | 20230918 | 094000 | 936959490 | 3965 | 3940 | 3965 | 3940 | 1414 |
| 565 | 20230918 | 093900 | 931382780 | 3965 | 3945 | 3965 | 3940 | 4343 |
| 566 | 20230918 | 093800 | 914267970 | 3965 | 3975 | 3975 | 3940 | 10532 |
| 567 | 20230918 | 093700 | 872648625 | 3975 | 3980 | 3980 | 3975 | 190 |
| 568 | 20230918 | 093600 | 871892875 | 3980 | 3965 | 3980 | 3965 | 3959 |
| 569 | 20230918 | 093500 | 856151760 | 3960 | 3950 | 3965 | 3950 | 158 |
| 570 | 20230918 | 093400 | 855525825 | 3950 | 3965 | 3975 | 3950 | 7943 |
| 571 | 20230918 | 093300 | 824119600 | 3960 | 3975 | 3975 | 3960 | 2231 |
| 572 | 20230918 | 093200 | 815270645 | 3975 | 3970 | 3975 | 3955 | 1462 |
| 573 | 20230918 | 093100 | 809479435 | 3970 | 3980 | 3980 | 3970 | 3661 |
| 574 | 20230918 | 093000 | 794910755 | 3970 | 3935 | 3970 | 3935 | 4247 |
| 575 | 20230918 | 092900 | 778135245 | 3940 | 3940 | 3960 | 3935 | 4387 |
| 576 | 20230918 | 092800 | 760846755 | 3945 | 3975 | 3975 | 3935 | 20133 |
| 577 | 20230918 | 092700 | 681352250 | 3975 | 3955 | 3975 | 3955 | 625 |
| 578 | 20230918 | 092600 | 678878100 | 3960 | 3990 | 3990 | 3955 | 29463 |
| 579 | 20230918 | 092500 | 561857220 | 3985 | 3990 | 3990 | 3985 | 2544 |
| 580 | 20230918 | 092400 | 551718055 | 3990 | 3985 | 3990 | 3980 | 4429 |
| 581 | 20230918 | 092300 | 534077155 | 3985 | 3985 | 3985 | 3985 | 826 |
| 582 | 20230918 | 092200 | 530785545 | 3980 | 3985 | 3990 | 3980 | 10179 |
| 583 | 20230918 | 092100 | 490270610 | 3980 | 3985 | 3985 | 3980 | 2029 |
| 584 | 20230918 | 092000 | 482192110 | 3980 | 4000 | 4000 | 3975 | 9981 |
| 585 | 20230918 | 091900 | 442396630 | 4000 | 4030 | 4030 | 4000 | 18269 |
| 586 | 20230918 | 091800 | 369267160 | 4015 | 4015 | 4015 | 4005 | 7716 |
| 587 | 20230918 | 091700 | 338322855 | 4015 | 4015 | 4015 | 4010 | 3718 |
| 588 | 20230918 | 091600 | 323404445 | 4015 | 4025 | 4030 | 4015 | 12571 |
| 589 | 20230918 | 091500 | 272874135 | 4030 | 4030 | 4030 | 4025 | 888 |
| 590 | 20230918 | 091400 | 269295580 | 4030 | 4030 | 4035 | 4025 | 2677 |
| 591 | 20230918 | 091300 | 258508210 | 4030 | 4050 | 4060 | 4030 | 5653 |
| 592 | 20230918 | 091200 | 235660625 | 4045 | 4060 | 4060 | 4045 | 3961 |
| 593 | 20230918 | 091100 | 219620075 | 4060 | 4070 | 4070 | 4050 | 6271 |
| 594 | 20230918 | 091000 | 194165970 | 4070 | 4085 | 4085 | 4070 | 3692 |
| 595 | 20230918 | 090900 | 179105190 | 4085 | 4085 | 4090 | 4085 | 2581 |
| 596 | 20230918 | 090800 | 168549160 | 4085 | 4065 | 4090 | 4065 | 4395 |
| 597 | 20230918 | 090700 | 150617345 | 4065 | 4050 | 4065 | 4050 | 500 |
| 598 | 20230918 | 090600 | 148590215 | 4050 | 4045 | 4050 | 4045 | 1483 |
| 599 | 20230918 | 090500 | 142589275 | 4045 | 4050 | 4055 | 4045 | 1248 |
| 600 | 20230918 | 090400 | 137536865 | 4050 | 4070 | 4070 | 4045 | 860 |
| 601 | 20230918 | 090300 | 134052970 | 4075 | 4065 | 4075 | 4050 | 3266 |
| 602 | 20230918 | 090200 | 120780150 | 4045 | 4015 | 4050 | 4015 | 5386 |
| 603 | 20230918 | 090100 | 99034110 | 4015 | 4040 | 4040 | 4015 | 12639 |
| 604 | 20230918 | 090000 | 48206510 | 4040 | 4020 | 4050 | 4020 | 11961 |