29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 20375 |
| 3 | 20230918 | 185500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 4 | 20230918 | 185400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 5 | 20230918 | 185300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 6 | 20230918 | 185200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 7 | 20230918 | 185100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 8 | 20230918 | 185000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 9 | 20230918 | 184900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 10 | 20230918 | 184800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 11 | 20230918 | 184700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 12 | 20230918 | 184600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 13 | 20230918 | 184500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 14 | 20230918 | 184400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 15 | 20230918 | 184300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 16 | 20230918 | 184200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 17 | 20230918 | 184100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 18 | 20230918 | 184000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 19 | 20230918 | 183900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 20 | 20230918 | 183800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 21 | 20230918 | 183700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 22 | 20230918 | 183600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 23 | 20230918 | 183500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 24 | 20230918 | 183400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 25 | 20230918 | 183300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 26 | 20230918 | 183200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 27 | 20230918 | 183100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 28 | 20230918 | 183000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 29 | 20230918 | 182900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 30 | 20230918 | 182800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 31 | 20230918 | 182700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 32 | 20230918 | 182600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 20375 |
| 33 | 20230918 | 182500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 34 | 20230918 | 182400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 35 | 20230918 | 182300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 36 | 20230918 | 182200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 37 | 20230918 | 182100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 38 | 20230918 | 182000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 39 | 20230918 | 181900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 40 | 20230918 | 181800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 41 | 20230918 | 181700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 42 | 20230918 | 181600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 43 | 20230918 | 181500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 44 | 20230918 | 181400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 45 | 20230918 | 181300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 46 | 20230918 | 181200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 47 | 20230918 | 181100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 48 | 20230918 | 181000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 49 | 20230918 | 180900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 50 | 20230918 | 180800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 51 | 20230918 | 180700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 52 | 20230918 | 180600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 53 | 20230918 | 180500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 54 | 20230918 | 180400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 55 | 20230918 | 180300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 56 | 20230918 | 180200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 57 | 20230918 | 180100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 58 | 20230918 | 180000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 59 | 20230918 | 175900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 60 | 20230918 | 175800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 61 | 20230918 | 175700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 62 | 20230918 | 175600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 20375 |
| 63 | 20230918 | 175500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 64 | 20230918 | 175400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 65 | 20230918 | 175300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 66 | 20230918 | 175200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 67 | 20230918 | 175100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 68 | 20230918 | 175000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 69 | 20230918 | 174900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 70 | 20230918 | 174800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 71 | 20230918 | 174700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 72 | 20230918 | 174600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 73 | 20230918 | 174500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 74 | 20230918 | 174400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 75 | 20230918 | 174300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 76 | 20230918 | 174200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 77 | 20230918 | 174100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 78 | 20230918 | 174000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 79 | 20230918 | 173900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 80 | 20230918 | 173800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 81 | 20230918 | 173700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 82 | 20230918 | 173600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 83 | 20230918 | 173500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 84 | 20230918 | 173400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 85 | 20230918 | 173300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 86 | 20230918 | 173200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 87 | 20230918 | 173100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 88 | 20230918 | 173000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 89 | 20230918 | 172900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 90 | 20230918 | 172800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 91 | 20230918 | 172700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 92 | 20230918 | 172600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 20375 |
| 93 | 20230918 | 172500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 94 | 20230918 | 172400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 95 | 20230918 | 172300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 96 | 20230918 | 172200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 97 | 20230918 | 172100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 98 | 20230918 | 172000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 99 | 20230918 | 171900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 100 | 20230918 | 171800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 101 | 20230918 | 171700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 102 | 20230918 | 171600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 103 | 20230918 | 171500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 104 | 20230918 | 171400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 105 | 20230918 | 171300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 106 | 20230918 | 171200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 107 | 20230918 | 171100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 108 | 20230918 | 171000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 109 | 20230918 | 170900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 110 | 20230918 | 170800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 111 | 20230918 | 170700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 112 | 20230918 | 170600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 113 | 20230918 | 170500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 114 | 20230918 | 170400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 115 | 20230918 | 170300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 116 | 20230918 | 170200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 117 | 20230918 | 170100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 118 | 20230918 | 170000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 119 | 20230918 | 165900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 120 | 20230918 | 165800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 121 | 20230918 | 165700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 122 | 20230918 | 165600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 20375 |
| 123 | 20230918 | 165500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 124 | 20230918 | 165400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 125 | 20230918 | 165300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 126 | 20230918 | 165200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 127 | 20230918 | 165100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 128 | 20230918 | 165000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 129 | 20230918 | 164900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 130 | 20230918 | 164800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 131 | 20230918 | 164700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 132 | 20230918 | 164600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 133 | 20230918 | 164500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 134 | 20230918 | 164400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 135 | 20230918 | 164300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 136 | 20230918 | 164200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 137 | 20230918 | 164100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 138 | 20230918 | 164000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 139 | 20230918 | 163900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 140 | 20230918 | 163800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 141 | 20230918 | 163700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 142 | 20230918 | 163600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 143 | 20230918 | 163500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 144 | 20230918 | 163400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 145 | 20230918 | 163300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 146 | 20230918 | 163200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 147 | 20230918 | 163100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 148 | 20230918 | 163000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 149 | 20230918 | 162900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 150 | 20230918 | 162800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 151 | 20230918 | 162700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 152 | 20230918 | 162600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 20375 |
| 153 | 20230918 | 162500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 154 | 20230918 | 162400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 155 | 20230918 | 162300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 156 | 20230918 | 162200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 157 | 20230918 | 162100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 158 | 20230918 | 162000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 159 | 20230918 | 161900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 160 | 20230918 | 161800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 161 | 20230918 | 161700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 162 | 20230918 | 161600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 163 | 20230918 | 161500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 164 | 20230918 | 161400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 165 | 20230918 | 161300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 166 | 20230918 | 161200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 167 | 20230918 | 161100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 168 | 20230918 | 161000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 169 | 20230918 | 160900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 170 | 20230918 | 160800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 171 | 20230918 | 160700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 172 | 20230918 | 160600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 173 | 20230918 | 160500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 174 | 20230918 | 160400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 175 | 20230918 | 160300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 176 | 20230918 | 160200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 177 | 20230918 | 160100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 178 | 20230918 | 160000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 179 | 20230918 | 155900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 180 | 20230918 | 155800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 181 | 20230918 | 155700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 182 | 20230918 | 155600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 20375 |
| 183 | 20230918 | 155500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 184 | 20230918 | 155400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 185 | 20230918 | 155300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 186 | 20230918 | 155200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 187 | 20230918 | 155100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 188 | 20230918 | 155000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 189 | 20230918 | 154900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 190 | 20230918 | 154800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 191 | 20230918 | 154700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 192 | 20230918 | 154600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 193 | 20230918 | 154500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 194 | 20230918 | 154400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 195 | 20230918 | 154300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 196 | 20230918 | 154200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 197 | 20230918 | 154100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 198 | 20230918 | 154000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 199 | 20230918 | 153900 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 200 | 20230918 | 153800 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 201 | 20230918 | 153700 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 202 | 20230918 | 153600 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 203 | 20230918 | 153500 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 204 | 20230918 | 153400 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 205 | 20230918 | 153300 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 206 | 20230918 | 153200 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 207 | 20230918 | 153100 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 208 | 20230918 | 153000 | 5432725425 | 2520 | 2520 | 2520 | 2520 | 20375 |
| 209 | 20230918 | 152900 | 5381380425 | 2515 | 2515 | 2515 | 2515 | 0 |
| 210 | 20230918 | 152800 | 5381380425 | 2515 | 2515 | 2515 | 2515 | 0 |
| 211 | 20230918 | 152700 | 5381380425 | 2515 | 2515 | 2515 | 2515 | 0 |
| 212 | 20230918 | 152600 | 5381380425 | 2515 | 2515 | 2515 | 2515 | 0 |
| 213 | 20230918 | 152500 | 5381380425 | 2515 | 2515 | 2515 | 2515 | 0 |
| 214 | 20230918 | 152400 | 5381380425 | 2515 | 2515 | 2515 | 2515 | 0 |
| 215 | 20230918 | 152300 | 5381380425 | 2515 | 2515 | 2515 | 2515 | 0 |
| 216 | 20230918 | 152200 | 5381380425 | 2515 | 2515 | 2515 | 2515 | 0 |
| 217 | 20230918 | 152100 | 5381380425 | 2515 | 2515 | 2515 | 2515 | 0 |
| 218 | 20230918 | 152000 | 5381380425 | 2515 | 2515 | 2515 | 2515 | 0 |
| 219 | 20230918 | 151900 | 5381380425 | 2515 | 2515 | 2525 | 2515 | 7978 |
| 220 | 20230918 | 151800 | 5361315735 | 2520 | 2515 | 2520 | 2515 | 1093 |
| 221 | 20230918 | 151700 | 5358563825 | 2515 | 2520 | 2525 | 2515 | 664 |
| 222 | 20230918 | 151600 | 5356890750 | 2520 | 2515 | 2525 | 2515 | 557 |
| 223 | 20230918 | 151500 | 5355489055 | 2520 | 2520 | 2520 | 2520 | 101 |
| 224 | 20230918 | 151400 | 5355234535 | 2515 | 2515 | 2515 | 2515 | 322 |
| 225 | 20230918 | 151300 | 5354424705 | 2515 | 2520 | 2520 | 2515 | 107 |
| 226 | 20230918 | 151200 | 5354155545 | 2520 | 2515 | 2520 | 2515 | 2936 |
| 227 | 20230918 | 151100 | 5346771500 | 2515 | 2525 | 2525 | 2515 | 1848 |
| 228 | 20230918 | 151000 | 5342115000 | 2520 | 2515 | 2520 | 2515 | 421 |
| 229 | 20230918 | 150900 | 5341055060 | 2515 | 2520 | 2520 | 2515 | 74 |
| 230 | 20230918 | 150800 | 5340868630 | 2520 | 2520 | 2520 | 2520 | 130 |
| 231 | 20230918 | 150700 | 5340541030 | 2525 | 2525 | 2525 | 2525 | 8 |
| 232 | 20230918 | 150600 | 5340520830 | 2525 | 2525 | 2525 | 2525 | 20 |
| 233 | 20230918 | 150500 | 5340470330 | 2525 | 2520 | 2525 | 2515 | 409 |
| 234 | 20230918 | 150400 | 5339439885 | 2520 | 2520 | 2520 | 2520 | 2229 |
| 235 | 20230918 | 150300 | 5333822805 | 2520 | 2525 | 2525 | 2520 | 22798 |
| 236 | 20230918 | 150200 | 5276371825 | 2525 | 2525 | 2525 | 2520 | 500 |
| 237 | 20230918 | 150100 | 5275110565 | 2525 | 2525 | 2525 | 2525 | 1 |
| 238 | 20230918 | 150000 | 5275108040 | 2530 | 2530 | 2530 | 2530 | 0 |
| 239 | 20230918 | 145900 | 5275108040 | 2530 | 2525 | 2530 | 2520 | 7532 |
| 240 | 20230918 | 145800 | 5256065260 | 2525 | 2525 | 2530 | 2525 | 607 |
| 241 | 20230918 | 145700 | 5254532560 | 2530 | 2525 | 2530 | 2525 | 344 |
| 242 | 20230918 | 145600 | 5253663955 | 2525 | 2525 | 2530 | 2525 | 256 |
| 243 | 20230918 | 145500 | 5253017550 | 2525 | 2525 | 2530 | 2525 | 203 |
| 244 | 20230918 | 145400 | 5252504970 | 2525 | 2525 | 2530 | 2525 | 5017 |
| 245 | 20230918 | 145300 | 5239820750 | 2525 | 2525 | 2525 | 2525 | 1 |
| 246 | 20230918 | 145200 | 5239818225 | 2520 | 2520 | 2520 | 2520 | 20 |
| 247 | 20230918 | 145100 | 5239767825 | 2525 | 2525 | 2525 | 2525 | 37 |
| 248 | 20230918 | 145000 | 5239674400 | 2525 | 2525 | 2525 | 2525 | 10 |
| 249 | 20230918 | 144900 | 5239649150 | 2525 | 2525 | 2525 | 2525 | 1 |
| 250 | 20230918 | 144800 | 5239646625 | 2520 | 2520 | 2520 | 2520 | 406 |
| 251 | 20230918 | 144700 | 5238623505 | 2520 | 2520 | 2525 | 2520 | 205 |
| 252 | 20230918 | 144600 | 5238106900 | 2520 | 2520 | 2520 | 2520 | 230 |
| 253 | 20230918 | 144500 | 5237527300 | 2520 | 2520 | 2525 | 2520 | 222 |
| 254 | 20230918 | 144400 | 5236967855 | 2520 | 2520 | 2520 | 2520 | 135 |
| 255 | 20230918 | 144300 | 5236627655 | 2520 | 2520 | 2525 | 2520 | 371 |
| 256 | 20230918 | 144200 | 5235692730 | 2520 | 2525 | 2525 | 2520 | 1102 |
| 257 | 20230918 | 144100 | 5232912690 | 2520 | 2525 | 2525 | 2520 | 168 |
| 258 | 20230918 | 144000 | 5232489260 | 2525 | 2520 | 2525 | 2520 | 316 |
| 259 | 20230918 | 143900 | 5231692405 | 2520 | 2525 | 2525 | 2520 | 307 |
| 260 | 20230918 | 143800 | 5230918760 | 2520 | 2520 | 2525 | 2520 | 687 |
| 261 | 20230918 | 143700 | 5229187470 | 2525 | 2520 | 2525 | 2520 | 59 |
| 262 | 20230918 | 143600 | 5229038785 | 2520 | 2525 | 2525 | 2520 | 424 |
| 263 | 20230918 | 143500 | 5227970300 | 2530 | 2530 | 2530 | 2530 | 81 |
| 264 | 20230918 | 143400 | 5227765370 | 2525 | 2530 | 2530 | 2525 | 777 |
| 265 | 20230918 | 143300 | 5225803395 | 2525 | 2525 | 2530 | 2525 | 20 |
| 266 | 20230918 | 143200 | 5225752890 | 2525 | 2525 | 2525 | 2525 | 70 |
| 267 | 20230918 | 143100 | 5225576140 | 2530 | 2530 | 2530 | 2525 | 451 |
| 268 | 20230918 | 143000 | 5224435200 | 2525 | 2525 | 2525 | 2525 | 3 |
| 269 | 20230918 | 142900 | 5224427625 | 2530 | 2525 | 2530 | 2525 | 90 |
| 270 | 20230918 | 142800 | 5224200370 | 2525 | 2525 | 2525 | 2525 | 0 |
| 271 | 20230918 | 142700 | 5224200370 | 2525 | 2525 | 2530 | 2525 | 857 |
| 272 | 20230918 | 142600 | 5222036440 | 2525 | 2525 | 2525 | 2525 | 202 |
| 273 | 20230918 | 142500 | 5221526390 | 2525 | 2525 | 2525 | 2520 | 1098 |
| 274 | 20230918 | 142400 | 5218757750 | 2525 | 2525 | 2525 | 2525 | 212 |
| 275 | 20230918 | 142300 | 5218222450 | 2525 | 2520 | 2525 | 2520 | 402 |
| 276 | 20230918 | 142200 | 5217209400 | 2525 | 2525 | 2525 | 2525 | 40 |
| 277 | 20230918 | 142100 | 5217108400 | 2520 | 2525 | 2525 | 2520 | 202 |
| 278 | 20230918 | 142000 | 5216599350 | 2520 | 2525 | 2525 | 2520 | 5 |
| 279 | 20230918 | 141900 | 5216586745 | 2525 | 2520 | 2525 | 2520 | 101 |
| 280 | 20230918 | 141800 | 5216332220 | 2525 | 2520 | 2525 | 2520 | 196 |
| 281 | 20230918 | 141700 | 5215838295 | 2525 | 2525 | 2525 | 2525 | 2 |
| 282 | 20230918 | 141600 | 5215833245 | 2515 | 2530 | 2530 | 2515 | 6571 |
| 283 | 20230918 | 141500 | 5199306565 | 2525 | 2525 | 2525 | 2520 | 3631 |
| 284 | 20230918 | 141400 | 5190155905 | 2525 | 2525 | 2525 | 2525 | 414 |
| 285 | 20230918 | 141300 | 5189110555 | 2530 | 2525 | 2530 | 2525 | 1103 |
| 286 | 20230918 | 141200 | 5186324975 | 2530 | 2525 | 2530 | 2525 | 214 |
| 287 | 20230918 | 141100 | 5185784620 | 2530 | 2530 | 2530 | 2530 | 1 |
| 288 | 20230918 | 141000 | 5185782090 | 2530 | 2530 | 2530 | 2530 | 1 |
| 289 | 20230918 | 140900 | 5185779560 | 2535 | 2535 | 2535 | 2525 | 3 |
| 290 | 20230918 | 140800 | 5185771965 | 2535 | 2535 | 2535 | 2535 | 0 |
| 291 | 20230918 | 140700 | 5185771965 | 2535 | 2535 | 2535 | 2535 | 1 |
| 292 | 20230918 | 140600 | 5185769430 | 2535 | 2520 | 2535 | 2520 | 289 |
| 293 | 20230918 | 140500 | 5185041035 | 2530 | 2530 | 2530 | 2530 | 4 |
| 294 | 20230918 | 140400 | 5185030915 | 2530 | 2530 | 2530 | 2530 | 0 |
| 295 | 20230918 | 140300 | 5185030915 | 2530 | 2530 | 2530 | 2530 | 2 |
| 296 | 20230918 | 140200 | 5185025855 | 2530 | 2525 | 2530 | 2520 | 724 |
| 297 | 20230918 | 140100 | 5183200910 | 2530 | 2530 | 2530 | 2530 | 1 |
| 298 | 20230918 | 140000 | 5183198380 | 2530 | 2525 | 2530 | 2525 | 143 |
| 299 | 20230918 | 135900 | 5182836595 | 2520 | 2525 | 2530 | 2520 | 1202 |
| 300 | 20230918 | 135800 | 5179805545 | 2535 | 2525 | 2535 | 2510 | 45333 |
| 301 | 20230918 | 135700 | 5065667920 | 2525 | 2540 | 2540 | 2525 | 12281 |
| 302 | 20230918 | 135600 | 5034623170 | 2535 | 2535 | 2535 | 2535 | 0 |
| 303 | 20230918 | 135500 | 5034623170 | 2535 | 2535 | 2535 | 2530 | 1297 |
| 304 | 20230918 | 135400 | 5031336275 | 2525 | 2525 | 2525 | 2525 | 190 |
| 305 | 20230918 | 135300 | 5030856525 | 2525 | 2530 | 2535 | 2525 | 5568 |
| 306 | 20230918 | 135200 | 5016772435 | 2530 | 2530 | 2530 | 2530 | 303 |
| 307 | 20230918 | 135100 | 5016005845 | 2530 | 2535 | 2535 | 2530 | 2801 |
| 308 | 20230918 | 135000 | 5008918810 | 2530 | 2530 | 2530 | 2530 | 48 |
| 309 | 20230918 | 134900 | 5008797370 | 2535 | 2530 | 2535 | 2530 | 472 |
| 310 | 20230918 | 134800 | 5007600865 | 2530 | 2530 | 2530 | 2530 | 2775 |
| 311 | 20230918 | 134700 | 5000580115 | 2535 | 2535 | 2535 | 2535 | 101 |
| 312 | 20230918 | 134600 | 5000324080 | 2535 | 2535 | 2535 | 2535 | 10 |
| 313 | 20230918 | 134500 | 5000298730 | 2535 | 2535 | 2535 | 2535 | 1 |
| 314 | 20230918 | 134400 | 5000296195 | 2535 | 2535 | 2535 | 2535 | 18 |
| 315 | 20230918 | 134300 | 5000250565 | 2530 | 2530 | 2535 | 2530 | 1327 |
| 316 | 20230918 | 134200 | 4996893250 | 2530 | 2530 | 2530 | 2530 | 3732 |
| 317 | 20230918 | 134100 | 4987451290 | 2530 | 2535 | 2535 | 2530 | 1002 |
| 318 | 20230918 | 134000 | 4984916225 | 2535 | 2535 | 2535 | 2535 | 3 |
| 319 | 20230918 | 133900 | 4984908620 | 2530 | 2535 | 2535 | 2530 | 1252 |
| 320 | 20230918 | 133800 | 4981741050 | 2535 | 2530 | 2535 | 2525 | 20002 |
| 321 | 20230918 | 133700 | 4931209745 | 2530 | 2535 | 2535 | 2530 | 2210 |
| 322 | 20230918 | 133600 | 4925613175 | 2530 | 2535 | 2535 | 2530 | 4040 |
| 323 | 20230918 | 133500 | 4915391965 | 2530 | 2535 | 2535 | 2530 | 111 |
| 324 | 20230918 | 133400 | 4915110630 | 2530 | 2530 | 2530 | 2530 | 830 |
| 325 | 20230918 | 133300 | 4913010730 | 2530 | 2535 | 2535 | 2530 | 5 |
| 326 | 20230918 | 133200 | 4912998065 | 2530 | 2530 | 2530 | 2530 | 505 |
| 327 | 20230918 | 133100 | 4911720415 | 2530 | 2535 | 2540 | 2525 | 7709 |
| 328 | 20230918 | 133000 | 4892230065 | 2540 | 2540 | 2540 | 2535 | 2095 |
| 329 | 20230918 | 132900 | 4886909230 | 2540 | 2540 | 2540 | 2540 | 1 |
| 330 | 20230918 | 132800 | 4886906690 | 2540 | 2540 | 2540 | 2540 | 0 |
| 331 | 20230918 | 132700 | 4886906690 | 2540 | 2535 | 2540 | 2530 | 10001 |
| 332 | 20230918 | 132600 | 4861604140 | 2535 | 2535 | 2535 | 2535 | 26 |
| 333 | 20230918 | 132500 | 4861538230 | 2535 | 2535 | 2540 | 2535 | 496 |
| 334 | 20230918 | 132400 | 4860280865 | 2535 | 2540 | 2540 | 2535 | 153 |
| 335 | 20230918 | 132300 | 4859892500 | 2530 | 2535 | 2540 | 2530 | 3875 |
| 336 | 20230918 | 132200 | 4850086370 | 2535 | 2540 | 2540 | 2530 | 2307 |
| 337 | 20230918 | 132100 | 4844238540 | 2540 | 2540 | 2540 | 2540 | 544 |
| 338 | 20230918 | 132000 | 4842856780 | 2540 | 2540 | 2540 | 2540 | 2 |
| 339 | 20230918 | 131900 | 4842851700 | 2540 | 2540 | 2540 | 2540 | 3 |
| 340 | 20230918 | 131800 | 4842844080 | 2540 | 2540 | 2540 | 2540 | 865 |
| 341 | 20230918 | 131700 | 4840646980 | 2535 | 2535 | 2540 | 2535 | 97 |
| 342 | 20230918 | 131600 | 4840401070 | 2540 | 2535 | 2540 | 2530 | 2449 |
| 343 | 20230918 | 131500 | 4834205050 | 2535 | 2535 | 2540 | 2535 | 3739 |
| 344 | 20230918 | 131400 | 4824726495 | 2540 | 2540 | 2540 | 2540 | 2 |
| 345 | 20230918 | 131300 | 4824721415 | 2540 | 2535 | 2540 | 2535 | 7 |
| 346 | 20230918 | 131200 | 4824703640 | 2535 | 2535 | 2535 | 2535 | 364 |
| 347 | 20230918 | 131100 | 4823780900 | 2540 | 2540 | 2540 | 2535 | 110 |
| 348 | 20230918 | 131000 | 4823501520 | 2545 | 2535 | 2545 | 2535 | 85 |
| 349 | 20230918 | 130900 | 4823285755 | 2540 | 2545 | 2545 | 2540 | 761 |
| 350 | 20230918 | 130800 | 4821352790 | 2545 | 2545 | 2550 | 2545 | 16 |
| 351 | 20230918 | 130700 | 4821312065 | 2550 | 2550 | 2550 | 2540 | 13 |
| 352 | 20230918 | 130600 | 4821279015 | 2540 | 2540 | 2550 | 2540 | 116 |
| 353 | 20230918 | 130500 | 4820984360 | 2550 | 2540 | 2550 | 2535 | 1912 |
| 354 | 20230918 | 130400 | 4816117740 | 2535 | 2545 | 2545 | 2535 | 19095 |
| 355 | 20230918 | 130300 | 4767644855 | 2545 | 2550 | 2550 | 2545 | 175 |
| 356 | 20230918 | 130200 | 4767199475 | 2550 | 2545 | 2550 | 2545 | 16 |
| 357 | 20230918 | 130100 | 4767158680 | 2550 | 2550 | 2550 | 2545 | 1380 |
| 358 | 20230918 | 130000 | 4763641010 | 2550 | 2550 | 2550 | 2550 | 0 |
| 359 | 20230918 | 125900 | 4763641010 | 2550 | 2550 | 2550 | 2550 | 0 |
| 360 | 20230918 | 125800 | 4763641010 | 2550 | 2550 | 2550 | 2550 | 14 |
| 361 | 20230918 | 125700 | 4763605310 | 2550 | 2545 | 2550 | 2545 | 1890 |
| 362 | 20230918 | 125600 | 4758795245 | 2550 | 2540 | 2550 | 2540 | 1145 |
| 363 | 20230918 | 125500 | 4755883870 | 2540 | 2540 | 2540 | 2540 | 283 |
| 364 | 20230918 | 125400 | 4755165050 | 2540 | 2545 | 2545 | 2540 | 114 |
| 365 | 20230918 | 125300 | 4754874990 | 2545 | 2545 | 2545 | 2545 | 21 |
| 366 | 20230918 | 125200 | 4754821545 | 2540 | 2545 | 2545 | 2540 | 1010 |
| 367 | 20230918 | 125100 | 4752251145 | 2545 | 2540 | 2545 | 2540 | 855 |
| 368 | 20230918 | 125000 | 4750078945 | 2545 | 2545 | 2545 | 2545 | 25 |
| 369 | 20230918 | 124900 | 4750015320 | 2545 | 2545 | 2545 | 2545 | 0 |
| 370 | 20230918 | 124800 | 4750015320 | 2545 | 2540 | 2545 | 2540 | 1620 |
| 371 | 20230918 | 124700 | 4745899920 | 2540 | 2545 | 2545 | 2540 | 243 |
| 372 | 20230918 | 124600 | 4745281500 | 2545 | 2545 | 2545 | 2545 | 0 |
| 373 | 20230918 | 124500 | 4745281500 | 2545 | 2545 | 2545 | 2540 | 402 |
| 374 | 20230918 | 124400 | 4744259350 | 2545 | 2540 | 2545 | 2540 | 1668 |
| 375 | 20230918 | 124300 | 4740022115 | 2540 | 2540 | 2540 | 2540 | 559 |
| 376 | 20230918 | 124200 | 4738602255 | 2540 | 2545 | 2545 | 2540 | 102 |
| 377 | 20230918 | 124100 | 4738343075 | 2545 | 2540 | 2545 | 2540 | 2 |
| 378 | 20230918 | 124000 | 4738337990 | 2540 | 2540 | 2540 | 2540 | 428 |
| 379 | 20230918 | 123900 | 4737250870 | 2540 | 2540 | 2540 | 2540 | 721 |
| 380 | 20230918 | 123800 | 4735419530 | 2540 | 2540 | 2540 | 2540 | 3784 |
| 381 | 20230918 | 123700 | 4725808170 | 2540 | 2540 | 2545 | 2540 | 1455 |
| 382 | 20230918 | 123600 | 4722112465 | 2540 | 2540 | 2540 | 2540 | 885 |
| 383 | 20230918 | 123500 | 4719864565 | 2540 | 2540 | 2540 | 2540 | 82 |
| 384 | 20230918 | 123400 | 4719656285 | 2545 | 2540 | 2545 | 2540 | 868 |
| 385 | 20230918 | 123300 | 4717448045 | 2545 | 2540 | 2545 | 2540 | 1376 |
| 386 | 20230918 | 123200 | 4713952990 | 2545 | 2540 | 2545 | 2535 | 1230 |
| 387 | 20230918 | 123100 | 4710829785 | 2545 | 2545 | 2545 | 2540 | 28 |
| 388 | 20230918 | 123000 | 4710758650 | 2540 | 2540 | 2545 | 2540 | 590 |
| 389 | 20230918 | 122900 | 4709258045 | 2545 | 2535 | 2545 | 2535 | 68 |
| 390 | 20230918 | 122800 | 4709085400 | 2540 | 2540 | 2540 | 2535 | 536 |
| 391 | 20230918 | 122700 | 4707726615 | 2535 | 2540 | 2540 | 2535 | 9230 |
| 392 | 20230918 | 122600 | 4684282775 | 2540 | 2545 | 2545 | 2540 | 170 |
| 393 | 20230918 | 122500 | 4683850225 | 2545 | 2545 | 2545 | 2540 | 273 |
| 394 | 20230918 | 122400 | 4683156400 | 2545 | 2545 | 2545 | 2540 | 2443 |
| 395 | 20230918 | 122300 | 4676949325 | 2545 | 2550 | 2550 | 2545 | 1270 |
| 396 | 20230918 | 122200 | 4673716915 | 2550 | 2550 | 2550 | 2550 | 1623 |
| 397 | 20230918 | 122100 | 4669578265 | 2550 | 2555 | 2555 | 2550 | 504 |
| 398 | 20230918 | 122000 | 4668293060 | 2555 | 2545 | 2555 | 2545 | 792 |
| 399 | 20230918 | 121900 | 4666273500 | 2555 | 2555 | 2555 | 2550 | 549 |
| 400 | 20230918 | 121800 | 4664872825 | 2555 | 2550 | 2555 | 2545 | 2899 |
| 401 | 20230918 | 121700 | 4657480385 | 2550 | 2550 | 2550 | 2545 | 233 |
| 402 | 20230918 | 121600 | 4656887015 | 2550 | 2550 | 2550 | 2550 | 197 |
| 403 | 20230918 | 121500 | 4656384665 | 2545 | 2545 | 2550 | 2545 | 115 |
| 404 | 20230918 | 121400 | 4656091875 | 2540 | 2540 | 2540 | 2540 | 609 |
| 405 | 20230918 | 121300 | 4654545015 | 2550 | 2555 | 2555 | 2540 | 2585 |
| 406 | 20230918 | 121200 | 4647976600 | 2545 | 2545 | 2545 | 2540 | 608 |
| 407 | 20230918 | 121100 | 4646431995 | 2545 | 2550 | 2550 | 2545 | 1449 |
| 408 | 20230918 | 121000 | 4642743525 | 2555 | 2550 | 2555 | 2540 | 982 |
| 409 | 20230918 | 120900 | 4640242315 | 2550 | 2550 | 2555 | 2550 | 1408 |
| 410 | 20230918 | 120800 | 4636646910 | 2550 | 2555 | 2555 | 2550 | 1155 |
| 411 | 20230918 | 120700 | 4633701640 | 2550 | 2550 | 2550 | 2540 | 2975 |
| 412 | 20230918 | 120600 | 4626122450 | 2545 | 2550 | 2550 | 2545 | 636 |
| 413 | 20230918 | 120500 | 4624501950 | 2545 | 2545 | 2545 | 2540 | 315 |
| 414 | 20230918 | 120400 | 4623700840 | 2540 | 2545 | 2545 | 2540 | 571 |
| 415 | 20230918 | 120300 | 4622247665 | 2545 | 2545 | 2545 | 2540 | 300 |
| 416 | 20230918 | 120200 | 4621484990 | 2550 | 2540 | 2550 | 2540 | 3542 |
| 417 | 20230918 | 120100 | 4612488025 | 2545 | 2545 | 2545 | 2540 | 12 |
| 418 | 20230918 | 120000 | 4612457500 | 2540 | 2550 | 2550 | 2540 | 1911 |
| 419 | 20230918 | 115900 | 4607603210 | 2545 | 2545 | 2545 | 2540 | 597 |
| 420 | 20230918 | 115800 | 4606084260 | 2550 | 2545 | 2550 | 2545 | 2901 |
| 421 | 20230918 | 115700 | 4598701210 | 2540 | 2550 | 2550 | 2540 | 1994 |
| 422 | 20230918 | 115600 | 4593635965 | 2545 | 2545 | 2550 | 2540 | 579 |
| 423 | 20230918 | 115500 | 4592164310 | 2545 | 2545 | 2545 | 2545 | 185 |
| 424 | 20230918 | 115400 | 4591693485 | 2545 | 2545 | 2545 | 2535 | 2036 |
| 425 | 20230918 | 115300 | 4586527475 | 2545 | 2540 | 2545 | 2535 | 1150 |
| 426 | 20230918 | 115200 | 4583607805 | 2540 | 2545 | 2545 | 2535 | 2203 |
| 427 | 20230918 | 115100 | 4578009830 | 2545 | 2540 | 2545 | 2535 | 6729 |
| 428 | 20230918 | 115000 | 4560918415 | 2545 | 2540 | 2545 | 2540 | 294 |
| 429 | 20230918 | 114900 | 4560171175 | 2540 | 2540 | 2540 | 2535 | 1731 |
| 430 | 20230918 | 114800 | 4555777580 | 2540 | 2545 | 2545 | 2535 | 3956 |
| 431 | 20230918 | 114700 | 4545744070 | 2540 | 2535 | 2545 | 2535 | 1675 |
| 432 | 20230918 | 114600 | 4541492090 | 2535 | 2535 | 2545 | 2535 | 3746 |
| 433 | 20230918 | 114500 | 4531984155 | 2540 | 2530 | 2540 | 2530 | 1348 |
| 434 | 20230918 | 114400 | 4528570415 | 2530 | 2545 | 2550 | 2530 | 13473 |
| 435 | 20230918 | 114300 | 4494396445 | 2550 | 2535 | 2550 | 2535 | 15356 |
| 436 | 20230918 | 114200 | 4455385455 | 2535 | 2540 | 2550 | 2530 | 42677 |
| 437 | 20230918 | 114100 | 4347216770 | 2540 | 2545 | 2550 | 2540 | 17874 |
| 438 | 20230918 | 114000 | 4301802810 | 2550 | 2555 | 2555 | 2540 | 23056 |
| 439 | 20230918 | 113900 | 4243076690 | 2555 | 2565 | 2565 | 2550 | 6615 |
| 440 | 20230918 | 113800 | 4226170165 | 2565 | 2555 | 2565 | 2550 | 17266 |
| 441 | 20230918 | 113700 | 4182067140 | 2555 | 2565 | 2565 | 2545 | 35020 |
| 442 | 20230918 | 113600 | 4092649645 | 2555 | 2555 | 2565 | 2555 | 17953 |
| 443 | 20230918 | 113500 | 4046685670 | 2550 | 2570 | 2575 | 2550 | 72713 |
| 444 | 20230918 | 113400 | 3860360890 | 2570 | 2590 | 2595 | 2560 | 115740 |
| 445 | 20230918 | 113300 | 3562597875 | 2590 | 2685 | 2685 | 2560 | 377718 |
| 446 | 20230918 | 113200 | 2576627905 | 2685 | 2655 | 2700 | 2620 | 217301 |
| 447 | 20230918 | 113100 | 1996329165 | 2660 | 2600 | 2680 | 2600 | 190501 |
| 448 | 20230918 | 113000 | 1491674530 | 2580 | 2605 | 2605 | 2580 | 13447 |
| 449 | 20230918 | 112900 | 1456871640 | 2610 | 2610 | 2615 | 2610 | 51 |
| 450 | 20230918 | 112800 | 1456738525 | 2610 | 2610 | 2610 | 2610 | 1080 |
| 451 | 20230918 | 112700 | 1453919725 | 2610 | 2600 | 2610 | 2600 | 1594 |
| 452 | 20230918 | 112600 | 1449768350 | 2600 | 2605 | 2605 | 2600 | 1543 |
| 453 | 20230918 | 112500 | 1445749850 | 2605 | 2605 | 2605 | 2605 | 321 |
| 454 | 20230918 | 112400 | 1444913645 | 2605 | 2605 | 2610 | 2605 | 2215 |
| 455 | 20230918 | 112300 | 1439136070 | 2610 | 2605 | 2610 | 2605 | 1213 |
| 456 | 20230918 | 112200 | 1435970790 | 2610 | 2610 | 2610 | 2605 | 2803 |
| 457 | 20230918 | 112100 | 1428667655 | 2620 | 2610 | 2620 | 2610 | 382 |
| 458 | 20230918 | 112000 | 1427669595 | 2625 | 2620 | 2625 | 2620 | 3002 |
| 459 | 20230918 | 111900 | 1419804345 | 2620 | 2620 | 2620 | 2610 | 1688 |
| 460 | 20230918 | 111800 | 1415396190 | 2625 | 2620 | 2625 | 2620 | 6883 |
| 461 | 20230918 | 111700 | 1397334095 | 2620 | 2615 | 2620 | 2615 | 21 |
| 462 | 20230918 | 111600 | 1397279170 | 2620 | 2615 | 2620 | 2615 | 38 |
| 463 | 20230918 | 111500 | 1397179790 | 2615 | 2610 | 2615 | 2610 | 2024 |
| 464 | 20230918 | 111400 | 1391887430 | 2615 | 2605 | 2615 | 2605 | 1084 |
| 465 | 20230918 | 111300 | 1389061880 | 2605 | 2610 | 2610 | 2605 | 1356 |
| 466 | 20230918 | 111200 | 1385529380 | 2615 | 2620 | 2620 | 2615 | 400 |
| 467 | 20230918 | 111100 | 1384481430 | 2620 | 2615 | 2620 | 2615 | 3485 |
| 468 | 20230918 | 111000 | 1375360150 | 2615 | 2610 | 2615 | 2610 | 431 |
| 469 | 20230918 | 110900 | 1374234740 | 2615 | 2620 | 2620 | 2605 | 561 |
| 470 | 20230918 | 110800 | 1372773230 | 2620 | 2610 | 2620 | 2610 | 8677 |
| 471 | 20230918 | 110700 | 1350125260 | 2620 | 2620 | 2620 | 2610 | 3295 |
| 472 | 20230918 | 110600 | 1341510485 | 2620 | 2620 | 2620 | 2615 | 1844 |
| 473 | 20230918 | 110500 | 1336679455 | 2620 | 2620 | 2625 | 2615 | 11516 |
| 474 | 20230918 | 110400 | 1306528725 | 2625 | 2620 | 2625 | 2620 | 4681 |
| 475 | 20230918 | 110300 | 1294260245 | 2620 | 2625 | 2630 | 2620 | 1093 |
| 476 | 20230918 | 110200 | 1291388375 | 2625 | 2635 | 2635 | 2625 | 4164 |
| 477 | 20230918 | 110100 | 1280446100 | 2640 | 2625 | 2640 | 2625 | 8164 |
| 478 | 20230918 | 110000 | 1258979345 | 2630 | 2630 | 2640 | 2630 | 9652 |
| 479 | 20230918 | 105900 | 1233555900 | 2635 | 2630 | 2635 | 2625 | 13353 |
| 480 | 20230918 | 105800 | 1198416475 | 2630 | 2635 | 2640 | 2625 | 2528 |
| 481 | 20230918 | 105700 | 1191750160 | 2640 | 2620 | 2640 | 2620 | 16904 |
| 482 | 20230918 | 105600 | 1147275710 | 2620 | 2625 | 2625 | 2620 | 753 |
| 483 | 20230918 | 105500 | 1145302085 | 2630 | 2625 | 2635 | 2610 | 9881 |
| 484 | 20230918 | 105400 | 1119326405 | 2625 | 2615 | 2630 | 2615 | 15053 |
| 485 | 20230918 | 105300 | 1079858955 | 2615 | 2605 | 2615 | 2605 | 2414 |
| 486 | 20230918 | 105200 | 1073557135 | 2605 | 2615 | 2620 | 2605 | 1077 |
| 487 | 20230918 | 105100 | 1070745925 | 2615 | 2595 | 2615 | 2595 | 13219 |
| 488 | 20230918 | 105000 | 1036232720 | 2595 | 2600 | 2605 | 2595 | 4535 |
| 489 | 20230918 | 104900 | 1024441075 | 2605 | 2615 | 2620 | 2600 | 7511 |
| 490 | 20230918 | 104800 | 1004785925 | 2615 | 2635 | 2635 | 2600 | 20985 |
| 491 | 20230918 | 104700 | 949882975 | 2635 | 2580 | 2640 | 2580 | 51475 |
| 492 | 20230918 | 104600 | 815089860 | 2580 | 2585 | 2595 | 2580 | 6981 |
| 493 | 20230918 | 104500 | 797016240 | 2590 | 2600 | 2600 | 2580 | 1809 |
| 494 | 20230918 | 104400 | 792344230 | 2600 | 2605 | 2615 | 2570 | 19458 |
| 495 | 20230918 | 104300 | 741873215 | 2605 | 2600 | 2620 | 2580 | 49399 |
| 496 | 20230918 | 104200 | 612978660 | 2605 | 2580 | 2610 | 2565 | 34584 |
| 497 | 20230918 | 104100 | 523280710 | 2570 | 2585 | 2600 | 2565 | 27645 |
| 498 | 20230918 | 104000 | 451757195 | 2580 | 2545 | 2620 | 2545 | 90194 |
| 499 | 20230918 | 103900 | 219617720 | 2540 | 2540 | 2540 | 2540 | 2026 |
| 500 | 20230918 | 103800 | 214471680 | 2535 | 2540 | 2540 | 2535 | 1483 |
| 501 | 20230918 | 103700 | 210704910 | 2540 | 2540 | 2540 | 2540 | 554 |
| 502 | 20230918 | 103600 | 209297750 | 2540 | 2540 | 2540 | 2535 | 3858 |
| 503 | 20230918 | 103500 | 199498530 | 2535 | 2530 | 2535 | 2530 | 2581 |
| 504 | 20230918 | 103400 | 192960155 | 2530 | 2530 | 2530 | 2530 | 500 |
| 505 | 20230918 | 103300 | 191695155 | 2530 | 2530 | 2530 | 2530 | 301 |
| 506 | 20230918 | 103200 | 190933625 | 2525 | 2525 | 2525 | 2525 | 10 |
| 507 | 20230918 | 103100 | 190908375 | 2530 | 2530 | 2530 | 2530 | 0 |
| 508 | 20230918 | 103000 | 190908375 | 2530 | 2530 | 2530 | 2530 | 1 |
| 509 | 20230918 | 102900 | 190905845 | 2530 | 2525 | 2530 | 2525 | 1305 |
| 510 | 20230918 | 102800 | 187604695 | 2530 | 2530 | 2530 | 2530 | 0 |
| 511 | 20230918 | 102700 | 187604695 | 2530 | 2530 | 2530 | 2530 | 0 |
| 512 | 20230918 | 102600 | 187604695 | 2530 | 2530 | 2530 | 2530 | 0 |
| 513 | 20230918 | 102500 | 187604695 | 2530 | 2530 | 2530 | 2530 | 14 |
| 514 | 20230918 | 102400 | 187569275 | 2520 | 2520 | 2520 | 2520 | 0 |
| 515 | 20230918 | 102300 | 187569275 | 2520 | 2520 | 2520 | 2520 | 1501 |
| 516 | 20230918 | 102200 | 183786755 | 2530 | 2530 | 2530 | 2530 | 0 |
| 517 | 20230918 | 102100 | 183786755 | 2530 | 2530 | 2530 | 2530 | 6 |
| 518 | 20230918 | 102000 | 183771575 | 2505 | 2520 | 2530 | 2505 | 11203 |
| 519 | 20230918 | 101900 | 155635515 | 2530 | 2530 | 2530 | 2530 | 0 |
| 520 | 20230918 | 101800 | 155635515 | 2530 | 2525 | 2530 | 2525 | 101 |
| 521 | 20230918 | 101700 | 155380485 | 2530 | 2530 | 2530 | 2530 | 1 |
| 522 | 20230918 | 101600 | 155377955 | 2525 | 2525 | 2525 | 2525 | 10 |
| 523 | 20230918 | 101500 | 155352705 | 2520 | 2520 | 2520 | 2520 | 5552 |
| 524 | 20230918 | 101400 | 141361665 | 2525 | 2525 | 2525 | 2525 | 50 |
| 525 | 20230918 | 101300 | 141235415 | 2515 | 2530 | 2530 | 2515 | 4 |
| 526 | 20230918 | 101200 | 141225340 | 2530 | 2525 | 2530 | 2510 | 1014 |
| 527 | 20230918 | 101100 | 138678980 | 2530 | 2530 | 2530 | 2515 | 3244 |
| 528 | 20230918 | 101000 | 130511150 | 2530 | 2530 | 2530 | 2530 | 0 |
| 529 | 20230918 | 100900 | 130511150 | 2530 | 2530 | 2530 | 2530 | 0 |
| 530 | 20230918 | 100800 | 130511150 | 2530 | 2530 | 2530 | 2530 | 1200 |
| 531 | 20230918 | 100700 | 127475150 | 2520 | 2525 | 2525 | 2520 | 330 |
| 532 | 20230918 | 100600 | 126643545 | 2530 | 2530 | 2530 | 2530 | 3095 |
| 533 | 20230918 | 100500 | 118813195 | 2530 | 2530 | 2530 | 2530 | 1012 |
| 534 | 20230918 | 100400 | 116252835 | 2530 | 2530 | 2530 | 2530 | 1210 |
| 535 | 20230918 | 100300 | 113191535 | 2530 | 2530 | 2530 | 2530 | 306 |
| 536 | 20230918 | 100200 | 112417355 | 2530 | 2520 | 2530 | 2520 | 744 |
| 537 | 20230918 | 100100 | 110542435 | 2515 | 2520 | 2520 | 2515 | 13 |
| 538 | 20230918 | 100000 | 110509690 | 2520 | 2520 | 2520 | 2520 | 10 |
| 539 | 20230918 | 095900 | 110484490 | 2520 | 2520 | 2520 | 2520 | 799 |
| 540 | 20230918 | 095800 | 108471010 | 2520 | 2515 | 2520 | 2515 | 545 |
| 541 | 20230918 | 095700 | 107097755 | 2515 | 2515 | 2515 | 2515 | 471 |
| 542 | 20230918 | 095600 | 105913190 | 2520 | 2525 | 2525 | 2520 | 1384 |
| 543 | 20230918 | 095500 | 102420300 | 2530 | 2530 | 2530 | 2530 | 0 |
| 544 | 20230918 | 095400 | 102420300 | 2530 | 2530 | 2530 | 2530 | 54 |
| 545 | 20230918 | 095300 | 102283680 | 2525 | 2525 | 2525 | 2525 | 879 |
| 546 | 20230918 | 095200 | 100064205 | 2525 | 2525 | 2525 | 2525 | 97 |
| 547 | 20230918 | 095100 | 99819280 | 2530 | 2530 | 2530 | 2525 | 103 |
| 548 | 20230918 | 095000 | 99558710 | 2535 | 2530 | 2540 | 2530 | 3754 |
| 549 | 20230918 | 094900 | 90060190 | 2530 | 2525 | 2530 | 2525 | 201 |
| 550 | 20230918 | 094800 | 89552660 | 2525 | 2535 | 2540 | 2525 | 471 |
| 551 | 20230918 | 094700 | 88357865 | 2535 | 2530 | 2535 | 2530 | 2310 |
| 552 | 20230918 | 094600 | 82504060 | 2535 | 2530 | 2535 | 2525 | 1186 |
| 553 | 20230918 | 094500 | 79505910 | 2530 | 2535 | 2535 | 2525 | 1112 |
| 554 | 20230918 | 094400 | 76689545 | 2535 | 2530 | 2535 | 2525 | 2518 |
| 555 | 20230918 | 094300 | 70319015 | 2530 | 2520 | 2530 | 2510 | 878 |
| 556 | 20230918 | 094200 | 68111195 | 2535 | 2530 | 2535 | 2530 | 507 |
| 557 | 20230918 | 094100 | 66828450 | 2530 | 2520 | 2530 | 2520 | 3139 |
| 558 | 20230918 | 094000 | 58908665 | 2515 | 2515 | 2515 | 2515 | 10 |
| 559 | 20230918 | 093900 | 58883515 | 2515 | 2520 | 2520 | 2515 | 172 |
| 560 | 20230918 | 093800 | 58450875 | 2515 | 2515 | 2520 | 2515 | 253 |
| 561 | 20230918 | 093700 | 57814565 | 2520 | 2515 | 2520 | 2515 | 201 |
| 562 | 20230918 | 093600 | 57309045 | 2515 | 2520 | 2520 | 2515 | 903 |
| 563 | 20230918 | 093500 | 55037490 | 2520 | 2520 | 2520 | 2520 | 0 |
| 564 | 20230918 | 093400 | 55037490 | 2520 | 2520 | 2520 | 2520 | 0 |
| 565 | 20230918 | 093300 | 55037490 | 2520 | 2520 | 2520 | 2520 | 7 |
| 566 | 20230918 | 093200 | 55019850 | 2520 | 2525 | 2525 | 2520 | 23 |
| 567 | 20230918 | 093100 | 54961790 | 2525 | 2525 | 2525 | 2525 | 50 |
| 568 | 20230918 | 093000 | 54835540 | 2525 | 2525 | 2525 | 2525 | 0 |
| 569 | 20230918 | 092900 | 54835540 | 2525 | 2520 | 2525 | 2520 | 110 |
| 570 | 20230918 | 092800 | 54558185 | 2520 | 2520 | 2520 | 2520 | 0 |
| 571 | 20230918 | 092700 | 54558185 | 2520 | 2520 | 2520 | 2520 | 0 |
| 572 | 20230918 | 092600 | 54558185 | 2520 | 2520 | 2520 | 2520 | 0 |
| 573 | 20230918 | 092500 | 54558185 | 2520 | 2515 | 2520 | 2515 | 1543 |
| 574 | 20230918 | 092400 | 50670055 | 2520 | 2520 | 2520 | 2520 | 80 |
| 575 | 20230918 | 092300 | 50468455 | 2520 | 2520 | 2520 | 2520 | 10 |
| 576 | 20230918 | 092200 | 50443255 | 2520 | 2520 | 2520 | 2520 | 310 |
| 577 | 20230918 | 092100 | 49662055 | 2520 | 2520 | 2520 | 2510 | 39 |
| 578 | 20230918 | 092000 | 49564095 | 2520 | 2520 | 2520 | 2520 | 0 |
| 579 | 20230918 | 091900 | 49564095 | 2520 | 2520 | 2520 | 2520 | 0 |
| 580 | 20230918 | 091800 | 49564095 | 2520 | 2515 | 2520 | 2515 | 75 |
| 581 | 20230918 | 091700 | 49375445 | 2515 | 2520 | 2520 | 2515 | 130 |
| 582 | 20230918 | 091600 | 49047995 | 2520 | 2500 | 2520 | 2500 | 54 |
| 583 | 20230918 | 091500 | 48912975 | 2520 | 2520 | 2520 | 2520 | 3 |
| 584 | 20230918 | 091400 | 48905415 | 2520 | 2520 | 2520 | 2520 | 302 |
| 585 | 20230918 | 091300 | 48144375 | 2500 | 2500 | 2500 | 2500 | 175 |
| 586 | 20230918 | 091200 | 47706875 | 2500 | 2515 | 2515 | 2500 | 2587 |
| 587 | 20230918 | 091100 | 41239360 | 2500 | 2520 | 2520 | 2500 | 1874 |
| 588 | 20230918 | 091000 | 36537105 | 2510 | 2510 | 2510 | 2510 | 0 |
| 589 | 20230918 | 090900 | 36537105 | 2510 | 2515 | 2515 | 2510 | 2029 |
| 590 | 20230918 | 090800 | 31444160 | 2515 | 2515 | 2515 | 2515 | 735 |
| 591 | 20230918 | 090700 | 29595635 | 2520 | 2520 | 2520 | 2520 | 455 |
| 592 | 20230918 | 090600 | 28449035 | 2520 | 2525 | 2525 | 2515 | 254 |
| 593 | 20230918 | 090500 | 27809130 | 2525 | 2520 | 2525 | 2520 | 152 |
| 594 | 20230918 | 090400 | 27426065 | 2520 | 2510 | 2520 | 2510 | 748 |
| 595 | 20230918 | 090300 | 25544085 | 2515 | 2515 | 2520 | 2515 | 115 |
| 596 | 20230918 | 090200 | 25254795 | 2505 | 2495 | 2505 | 2495 | 2099 |
| 597 | 20230918 | 090100 | 20006195 | 2495 | 2495 | 2495 | 2495 | 4054 |
| 598 | 20230918 | 090000 | 9891465 | 2500 | 2495 | 2500 | 2495 | 3964 |