31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 193300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 25238 |
| 3 | 20230918 | 193200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20230918 | 193100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20230918 | 193000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20230918 | 192900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20230918 | 192800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20230918 | 192700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20230918 | 192600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20230918 | 192500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20230918 | 192400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20230918 | 192300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20230918 | 192200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20230918 | 192100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20230918 | 192000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20230918 | 191900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20230918 | 191800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20230918 | 191700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20230918 | 191600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20230918 | 191500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20230918 | 191400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20230918 | 191300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20230918 | 191200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20230918 | 191100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20230918 | 191000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20230918 | 190900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20230918 | 190800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20230918 | 190700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20230918 | 190600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20230918 | 190500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20230918 | 190400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20230918 | 190300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 25238 |
| 33 | 20230918 | 190200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20230918 | 190100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20230918 | 190000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20230918 | 185900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20230918 | 185800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20230918 | 185700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20230918 | 185600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20230918 | 185500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20230918 | 185400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20230918 | 185300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20230918 | 185200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20230918 | 185100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20230918 | 185000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20230918 | 184900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20230918 | 184800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20230918 | 184700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20230918 | 184600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20230918 | 184500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20230918 | 184400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20230918 | 184300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20230918 | 184200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20230918 | 184100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20230918 | 184000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20230918 | 183900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20230918 | 183800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20230918 | 183700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20230918 | 183600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20230918 | 183500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20230918 | 183400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20230918 | 183300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 25238 |
| 63 | 20230918 | 183200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20230918 | 183100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20230918 | 183000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20230918 | 182900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20230918 | 182800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20230918 | 182700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20230918 | 182600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20230918 | 182500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20230918 | 182400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20230918 | 182300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20230918 | 182200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20230918 | 182100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20230918 | 182000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20230918 | 181900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20230918 | 181800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20230918 | 181700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20230918 | 181600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20230918 | 181500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20230918 | 181400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20230918 | 181300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20230918 | 181200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20230918 | 181100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20230918 | 181000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20230918 | 180900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20230918 | 180800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20230918 | 180700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20230918 | 180600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20230918 | 180500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20230918 | 180400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20230918 | 180300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 25238 |
| 93 | 20230918 | 180200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20230918 | 180100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20230918 | 180000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20230918 | 175900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20230918 | 175800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20230918 | 175700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20230918 | 175600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20230918 | 175500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20230918 | 175400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20230918 | 175300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20230918 | 175200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20230918 | 175100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20230918 | 175000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20230918 | 174900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20230918 | 174800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20230918 | 174700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20230918 | 174600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20230918 | 174500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20230918 | 174400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20230918 | 174300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20230918 | 174200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20230918 | 174100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20230918 | 174000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20230918 | 173900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20230918 | 173800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20230918 | 173700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20230918 | 173600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20230918 | 173500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20230918 | 173400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20230918 | 173300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 25238 |
| 123 | 20230918 | 173200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20230918 | 173100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20230918 | 173000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20230918 | 172900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20230918 | 172800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20230918 | 172700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20230918 | 172600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20230918 | 172500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20230918 | 172400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20230918 | 172300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20230918 | 172200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20230918 | 172100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20230918 | 172000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20230918 | 171900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20230918 | 171800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20230918 | 171700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20230918 | 171600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20230918 | 171500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20230918 | 171400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20230918 | 171300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20230918 | 171200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20230918 | 171100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20230918 | 171000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20230918 | 170900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20230918 | 170800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20230918 | 170700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20230918 | 170600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20230918 | 170500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20230918 | 170400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20230918 | 170300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 25238 |
| 153 | 20230918 | 170200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20230918 | 170100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20230918 | 170000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20230918 | 165900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20230918 | 165800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20230918 | 165700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20230918 | 165600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20230918 | 165500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20230918 | 165400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20230918 | 165300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20230918 | 165200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20230918 | 165100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20230918 | 165000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20230918 | 164900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20230918 | 164800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20230918 | 164700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20230918 | 164600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20230918 | 164500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20230918 | 164400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20230918 | 164300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20230918 | 164200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20230918 | 164100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20230918 | 164000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20230918 | 163900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20230918 | 163800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20230918 | 163700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20230918 | 163600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20230918 | 163500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20230918 | 163400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20230918 | 163300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 25238 |
| 183 | 20230918 | 163200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20230918 | 163100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20230918 | 163000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20230918 | 162900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20230918 | 162800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20230918 | 162700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20230918 | 162600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20230918 | 162500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20230918 | 162400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20230918 | 162300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20230918 | 162200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20230918 | 162100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20230918 | 162000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20230918 | 161900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20230918 | 161800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20230918 | 161700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20230918 | 161600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20230918 | 161500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20230918 | 161400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20230918 | 161300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20230918 | 161200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20230918 | 161100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20230918 | 161000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20230918 | 160900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20230918 | 160800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20230918 | 160700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20230918 | 160600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20230918 | 160500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20230918 | 160400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 212 | 20230918 | 160300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 25238 |
| 213 | 20230918 | 160200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20230918 | 160100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20230918 | 160000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20230918 | 155900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 217 | 20230918 | 155800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20230918 | 155700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 219 | 20230918 | 155600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 220 | 20230918 | 155500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 221 | 20230918 | 155400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 222 | 20230918 | 155300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 223 | 20230918 | 155200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 224 | 20230918 | 155100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 225 | 20230918 | 155000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 226 | 20230918 | 154900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 227 | 20230918 | 154800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 228 | 20230918 | 154700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 229 | 20230918 | 154600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 230 | 20230918 | 154500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 231 | 20230918 | 154400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 232 | 20230918 | 154300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 233 | 20230918 | 154200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 234 | 20230918 | 154100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 235 | 20230918 | 154000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 236 | 20230918 | 153900 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 237 | 20230918 | 153800 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 238 | 20230918 | 153700 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 239 | 20230918 | 153600 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 240 | 20230918 | 153500 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 241 | 20230918 | 153400 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 242 | 20230918 | 153300 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 25238 |
| 243 | 20230918 | 153200 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 244 | 20230918 | 153100 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 245 | 20230918 | 153000 | 3718454720 | 4140 | 4140 | 4140 | 4140 | 25238 |
| 246 | 20230918 | 152900 | 3613969400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 247 | 20230918 | 152800 | 3613969400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 248 | 20230918 | 152700 | 3613969400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 249 | 20230918 | 152600 | 3613969400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 250 | 20230918 | 152500 | 3613969400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 251 | 20230918 | 152400 | 3613969400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 252 | 20230918 | 152300 | 3613969400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 253 | 20230918 | 152200 | 3613969400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 254 | 20230918 | 152100 | 3613969400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 255 | 20230918 | 152000 | 3613969400 | 4165 | 4165 | 4165 | 4165 | 0 |
| 256 | 20230918 | 151900 | 3613969400 | 4165 | 4155 | 4175 | 4145 | 7811 |
| 257 | 20230918 | 151800 | 3581494480 | 4155 | 4155 | 4160 | 4150 | 8881 |
| 258 | 20230918 | 151700 | 3544605330 | 4155 | 4170 | 4170 | 4155 | 3383 |
| 259 | 20230918 | 151600 | 3530534210 | 4175 | 4175 | 4175 | 4170 | 521 |
| 260 | 20230918 | 151500 | 3528360535 | 4165 | 4165 | 4175 | 4160 | 2260 |
| 261 | 20230918 | 151400 | 3518949645 | 4160 | 4165 | 4170 | 4160 | 3082 |
| 262 | 20230918 | 151300 | 3506114850 | 4165 | 4155 | 4175 | 4150 | 9983 |
| 263 | 20230918 | 151200 | 3464574205 | 4150 | 4135 | 4155 | 4125 | 5257 |
| 264 | 20230918 | 151100 | 3442747850 | 4125 | 4190 | 4190 | 4020 | 70522 |
| 265 | 20230918 | 151000 | 3151946370 | 4190 | 4185 | 4190 | 4185 | 1333 |
| 266 | 20230918 | 150900 | 3146362050 | 4190 | 4190 | 4190 | 4185 | 456 |
| 267 | 20230918 | 150800 | 3144452365 | 4190 | 4195 | 4195 | 4190 | 892 |
| 268 | 20230918 | 150700 | 3140714400 | 4195 | 4195 | 4195 | 4185 | 1899 |
| 269 | 20230918 | 150600 | 3132753535 | 4185 | 4195 | 4195 | 4185 | 383 |
| 270 | 20230918 | 150500 | 3131148645 | 4200 | 4190 | 4200 | 4185 | 726 |
| 271 | 20230918 | 150400 | 3128106475 | 4195 | 4195 | 4195 | 4185 | 846 |
| 272 | 20230918 | 150300 | 3124558890 | 4195 | 4200 | 4205 | 4190 | 7216 |
| 273 | 20230918 | 150200 | 3094250865 | 4195 | 4195 | 4195 | 4185 | 972 |
| 274 | 20230918 | 150100 | 3090175370 | 4195 | 4185 | 4195 | 4180 | 4345 |
| 275 | 20230918 | 150000 | 3071963115 | 4185 | 4175 | 4185 | 4175 | 791 |
| 276 | 20230918 | 145900 | 3068657825 | 4175 | 4185 | 4185 | 4175 | 4991 |
| 277 | 20230918 | 145800 | 3047796105 | 4185 | 4190 | 4190 | 4185 | 314 |
| 278 | 20230918 | 145700 | 3046481895 | 4185 | 4180 | 4190 | 4180 | 1876 |
| 279 | 20230918 | 145600 | 3038633995 | 4185 | 4190 | 4190 | 4180 | 1758 |
| 280 | 20230918 | 145500 | 3031277705 | 4195 | 4185 | 4195 | 4180 | 1446 |
| 281 | 20230918 | 145400 | 3025226160 | 4185 | 4195 | 4200 | 4185 | 591 |
| 282 | 20230918 | 145300 | 3022750010 | 4185 | 4190 | 4190 | 4185 | 191 |
| 283 | 20230918 | 145200 | 3021949865 | 4200 | 4200 | 4200 | 4190 | 1412 |
| 284 | 20230918 | 145100 | 3016021355 | 4195 | 4200 | 4200 | 4195 | 412 |
| 285 | 20230918 | 145000 | 3014292060 | 4200 | 4200 | 4200 | 4195 | 499 |
| 286 | 20230918 | 144900 | 3012196855 | 4200 | 4200 | 4200 | 4200 | 453 |
| 287 | 20230918 | 144800 | 3010294255 | 4195 | 4195 | 4200 | 4195 | 2371 |
| 288 | 20230918 | 144700 | 3000336680 | 4185 | 4180 | 4195 | 4180 | 2199 |
| 289 | 20230918 | 144600 | 2991116630 | 4180 | 4180 | 4180 | 4180 | 190 |
| 290 | 20230918 | 144500 | 2990322430 | 4180 | 4185 | 4190 | 4180 | 2979 |
| 291 | 20230918 | 144400 | 2977856480 | 4185 | 4185 | 4185 | 4180 | 495 |
| 292 | 20230918 | 144300 | 2975785850 | 4180 | 4185 | 4190 | 4180 | 1073 |
| 293 | 20230918 | 144200 | 2971296585 | 4185 | 4195 | 4195 | 4185 | 2920 |
| 294 | 20230918 | 144100 | 2959069355 | 4190 | 4190 | 4195 | 4190 | 2412 |
| 295 | 20230918 | 144000 | 2948962150 | 4190 | 4190 | 4190 | 4190 | 190 |
| 296 | 20230918 | 143900 | 2948166050 | 4190 | 4195 | 4195 | 4190 | 203 |
| 297 | 20230918 | 143800 | 2947315180 | 4195 | 4195 | 4200 | 4195 | 581 |
| 298 | 20230918 | 143700 | 2944876880 | 4195 | 4195 | 4195 | 4190 | 2785 |
| 299 | 20230918 | 143600 | 2933194755 | 4195 | 4190 | 4195 | 4190 | 468 |
| 300 | 20230918 | 143500 | 2931233445 | 4190 | 4190 | 4190 | 4190 | 263 |
| 301 | 20230918 | 143400 | 2930131475 | 4190 | 4190 | 4190 | 4190 | 0 |
| 302 | 20230918 | 143300 | 2930131475 | 4190 | 4195 | 4195 | 4190 | 509 |
| 303 | 20230918 | 143200 | 2927998720 | 4195 | 4195 | 4195 | 4195 | 325 |
| 304 | 20230918 | 143100 | 2926635345 | 4195 | 4190 | 4195 | 4190 | 620 |
| 305 | 20230918 | 143000 | 2924034865 | 4190 | 4190 | 4190 | 4190 | 1650 |
| 306 | 20230918 | 142900 | 2917121365 | 4190 | 4195 | 4195 | 4190 | 601 |
| 307 | 20230918 | 142800 | 2914602670 | 4195 | 4195 | 4195 | 4195 | 50 |
| 308 | 20230918 | 142700 | 2914392920 | 4195 | 4195 | 4195 | 4195 | 1287 |
| 309 | 20230918 | 142600 | 2908993955 | 4195 | 4200 | 4200 | 4195 | 81 |
| 310 | 20230918 | 142500 | 2908653870 | 4200 | 4200 | 4200 | 4200 | 212 |
| 311 | 20230918 | 142400 | 2907763470 | 4200 | 4205 | 4205 | 4200 | 503 |
| 312 | 20230918 | 142300 | 2905650855 | 4205 | 4210 | 4210 | 4205 | 2659 |
| 313 | 20230918 | 142200 | 2894469750 | 4210 | 4205 | 4210 | 4200 | 149 |
| 314 | 20230918 | 142100 | 2893843630 | 4205 | 4190 | 4210 | 4190 | 4862 |
| 315 | 20230918 | 142000 | 2873445675 | 4185 | 4185 | 4185 | 4180 | 1285 |
| 316 | 20230918 | 141900 | 2868074365 | 4175 | 4185 | 4185 | 4175 | 2220 |
| 317 | 20230918 | 141800 | 2858799380 | 4190 | 4190 | 4190 | 4190 | 1 |
| 318 | 20230918 | 141700 | 2858795190 | 4180 | 4185 | 4185 | 4180 | 110 |
| 319 | 20230918 | 141600 | 2858335365 | 4180 | 4195 | 4195 | 4180 | 2006 |
| 320 | 20230918 | 141500 | 2849949750 | 4185 | 4190 | 4190 | 4180 | 2003 |
| 321 | 20230918 | 141400 | 2841571575 | 4195 | 4190 | 4195 | 4190 | 211 |
| 322 | 20230918 | 141300 | 2840687480 | 4190 | 4195 | 4195 | 4190 | 1419 |
| 323 | 20230918 | 141200 | 2834741645 | 4195 | 4195 | 4195 | 4195 | 3 |
| 324 | 20230918 | 141100 | 2834729060 | 4195 | 4195 | 4195 | 4195 | 1 |
| 325 | 20230918 | 141000 | 2834724865 | 4185 | 4200 | 4200 | 4185 | 599 |
| 326 | 20230918 | 140900 | 2832215645 | 4200 | 4190 | 4200 | 4190 | 74 |
| 327 | 20230918 | 140800 | 2831905575 | 4185 | 4190 | 4190 | 4185 | 729 |
| 328 | 20230918 | 140700 | 2828851275 | 4200 | 4200 | 4200 | 4200 | 137 |
| 329 | 20230918 | 140600 | 2828275875 | 4200 | 4200 | 4200 | 4200 | 3 |
| 330 | 20230918 | 140500 | 2828263275 | 4200 | 4200 | 4200 | 4200 | 284 |
| 331 | 20230918 | 140400 | 2827070475 | 4200 | 4200 | 4200 | 4200 | 809 |
| 332 | 20230918 | 140300 | 2823672675 | 4205 | 4205 | 4205 | 4205 | 6 |
| 333 | 20230918 | 140200 | 2823647445 | 4190 | 4205 | 4205 | 4190 | 181 |
| 334 | 20230918 | 140100 | 2822887010 | 4205 | 4200 | 4205 | 4200 | 47 |
| 335 | 20230918 | 140000 | 2822689600 | 4200 | 4200 | 4200 | 4200 | 953 |
| 336 | 20230918 | 135900 | 2818687000 | 4205 | 4205 | 4205 | 4205 | 13 |
| 337 | 20230918 | 135800 | 2818632335 | 4195 | 4215 | 4215 | 4195 | 2087 |
| 338 | 20230918 | 135700 | 2809875310 | 4215 | 4215 | 4215 | 4205 | 2345 |
| 339 | 20230918 | 135600 | 2799991145 | 4215 | 4210 | 4215 | 4210 | 173 |
| 340 | 20230918 | 135500 | 2799262700 | 4215 | 4210 | 4215 | 4210 | 135 |
| 341 | 20230918 | 135400 | 2798693685 | 4210 | 4195 | 4210 | 4195 | 2629 |
| 342 | 20230918 | 135300 | 2787646050 | 4185 | 4200 | 4205 | 4185 | 726 |
| 343 | 20230918 | 135200 | 2784602095 | 4200 | 4205 | 4205 | 4200 | 2116 |
| 344 | 20230918 | 135100 | 2775712975 | 4205 | 4210 | 4210 | 4205 | 116 |
| 345 | 20230918 | 135000 | 2775224680 | 4210 | 4210 | 4210 | 4210 | 101 |
| 346 | 20230918 | 134900 | 2774799470 | 4215 | 4210 | 4215 | 4200 | 1801 |
| 347 | 20230918 | 134800 | 2767222750 | 4205 | 4210 | 4210 | 4205 | 2279 |
| 348 | 20230918 | 134700 | 2757639545 | 4205 | 4200 | 4205 | 4200 | 1088 |
| 349 | 20230918 | 134600 | 2753066255 | 4205 | 4200 | 4205 | 4200 | 62 |
| 350 | 20230918 | 134500 | 2752805605 | 4205 | 4190 | 4205 | 4180 | 1377 |
| 351 | 20230918 | 134400 | 2747035250 | 4195 | 4205 | 4205 | 4195 | 868 |
| 352 | 20230918 | 134300 | 2743393950 | 4205 | 4205 | 4205 | 4205 | 304 |
| 353 | 20230918 | 134200 | 2742115630 | 4205 | 4210 | 4210 | 4205 | 760 |
| 354 | 20230918 | 134100 | 2738919825 | 4205 | 4200 | 4205 | 4200 | 689 |
| 355 | 20230918 | 134000 | 2736022705 | 4200 | 4195 | 4205 | 4185 | 1709 |
| 356 | 20230918 | 133900 | 2728846675 | 4200 | 4200 | 4200 | 4200 | 1 |
| 357 | 20230918 | 133800 | 2728842475 | 4200 | 4190 | 4200 | 4190 | 4011 |
| 358 | 20230918 | 133700 | 2712011620 | 4190 | 4170 | 4190 | 4170 | 226 |
| 359 | 20230918 | 133600 | 2711066850 | 4175 | 4175 | 4180 | 4175 | 1528 |
| 360 | 20230918 | 133500 | 2704687425 | 4175 | 4175 | 4175 | 4175 | 17 |
| 361 | 20230918 | 133400 | 2704616450 | 4175 | 4185 | 4190 | 4175 | 885 |
| 362 | 20230918 | 133300 | 2700916605 | 4190 | 4195 | 4195 | 4190 | 860 |
| 363 | 20230918 | 133200 | 2697311750 | 4200 | 4195 | 4200 | 4195 | 1492 |
| 364 | 20230918 | 133100 | 2691052785 | 4195 | 4200 | 4200 | 4195 | 599 |
| 365 | 20230918 | 133000 | 2688537090 | 4200 | 4195 | 4200 | 4195 | 996 |
| 366 | 20230918 | 132900 | 2684353980 | 4195 | 4190 | 4195 | 4190 | 794 |
| 367 | 20230918 | 132800 | 2681024400 | 4190 | 4190 | 4190 | 4190 | 110 |
| 368 | 20230918 | 132700 | 2680563500 | 4190 | 4180 | 4190 | 4180 | 1237 |
| 369 | 20230918 | 132600 | 2675386480 | 4180 | 4175 | 4180 | 4175 | 9 |
| 370 | 20230918 | 132500 | 2675348890 | 4175 | 4175 | 4175 | 4175 | 100 |
| 371 | 20230918 | 132400 | 2674931390 | 4175 | 4175 | 4175 | 4175 | 420 |
| 372 | 20230918 | 132300 | 2673177890 | 4180 | 4180 | 4180 | 4180 | 52 |
| 373 | 20230918 | 132200 | 2672960530 | 4175 | 4185 | 4185 | 4175 | 427 |
| 374 | 20230918 | 132100 | 2671173635 | 4185 | 4190 | 4190 | 4185 | 47 |
| 375 | 20230918 | 132000 | 2670976780 | 4190 | 4180 | 4190 | 4180 | 815 |
| 376 | 20230918 | 131900 | 2667569195 | 4180 | 4160 | 4180 | 4160 | 12 |
| 377 | 20230918 | 131800 | 2667519075 | 4155 | 4170 | 4170 | 4150 | 16651 |
| 378 | 20230918 | 131700 | 2598346235 | 4170 | 4175 | 4175 | 4165 | 660 |
| 379 | 20230918 | 131600 | 2595596525 | 4170 | 4175 | 4175 | 4170 | 3010 |
| 380 | 20230918 | 131500 | 2583041590 | 4175 | 4175 | 4175 | 4175 | 10 |
| 381 | 20230918 | 131400 | 2582999840 | 4175 | 4180 | 4185 | 4175 | 663 |
| 382 | 20230918 | 131300 | 2580228510 | 4180 | 4180 | 4180 | 4180 | 1218 |
| 383 | 20230918 | 131200 | 2575137270 | 4185 | 4185 | 4185 | 4185 | 0 |
| 384 | 20230918 | 131100 | 2575137270 | 4185 | 4185 | 4185 | 4185 | 327 |
| 385 | 20230918 | 131000 | 2573768775 | 4190 | 4190 | 4190 | 4190 | 4 |
| 386 | 20230918 | 130900 | 2573752015 | 4185 | 4185 | 4190 | 4185 | 198 |
| 387 | 20230918 | 130800 | 2572923135 | 4180 | 4190 | 4190 | 4180 | 1329 |
| 388 | 20230918 | 130700 | 2567364195 | 4180 | 4185 | 4185 | 4180 | 1196 |
| 389 | 20230918 | 130600 | 2562364295 | 4185 | 4190 | 4190 | 4185 | 111 |
| 390 | 20230918 | 130500 | 2561899740 | 4185 | 4190 | 4190 | 4185 | 404 |
| 391 | 20230918 | 130400 | 2560206985 | 4185 | 4195 | 4195 | 4185 | 796 |
| 392 | 20230918 | 130300 | 2556875715 | 4190 | 4190 | 4190 | 4190 | 508 |
| 393 | 20230918 | 130200 | 2554747195 | 4190 | 4190 | 4190 | 4190 | 0 |
| 394 | 20230918 | 130100 | 2554747195 | 4190 | 4190 | 4195 | 4190 | 708 |
| 395 | 20230918 | 130000 | 2551779800 | 4195 | 4200 | 4200 | 4195 | 107 |
| 396 | 20230918 | 125900 | 2551330405 | 4195 | 4195 | 4195 | 4195 | 782 |
| 397 | 20230918 | 125800 | 2548049915 | 4195 | 4195 | 4200 | 4195 | 96 |
| 398 | 20230918 | 125700 | 2547647190 | 4195 | 4190 | 4195 | 4190 | 239 |
| 399 | 20230918 | 125600 | 2546645270 | 4200 | 4175 | 4200 | 4175 | 2943 |
| 400 | 20230918 | 125500 | 2534358195 | 4175 | 4175 | 4175 | 4175 | 72 |
| 401 | 20230918 | 125400 | 2534057595 | 4175 | 4175 | 4185 | 4175 | 359 |
| 402 | 20230918 | 125300 | 2532558755 | 4175 | 4185 | 4185 | 4170 | 1623 |
| 403 | 20230918 | 125200 | 2525789295 | 4185 | 4185 | 4185 | 4185 | 11 |
| 404 | 20230918 | 125100 | 2525743260 | 4180 | 4185 | 4185 | 4180 | 6 |
| 405 | 20230918 | 125000 | 2525718175 | 4185 | 4185 | 4190 | 4185 | 678 |
| 406 | 20230918 | 124900 | 2522880695 | 4190 | 4180 | 4190 | 4180 | 245 |
| 407 | 20230918 | 124800 | 2521855370 | 4180 | 4190 | 4190 | 4180 | 53 |
| 408 | 20230918 | 124700 | 2521633805 | 4190 | 4185 | 4190 | 4185 | 957 |
| 409 | 20230918 | 124600 | 2517623980 | 4190 | 4195 | 4195 | 4160 | 2434 |
| 410 | 20230918 | 124500 | 2507463630 | 4195 | 4195 | 4195 | 4195 | 41 |
| 411 | 20230918 | 124400 | 2507291635 | 4190 | 4195 | 4200 | 4190 | 486 |
| 412 | 20230918 | 124300 | 2505253150 | 4200 | 4190 | 4205 | 4190 | 1862 |
| 413 | 20230918 | 124200 | 2497438195 | 4190 | 4175 | 4190 | 4175 | 5622 |
| 414 | 20230918 | 124100 | 2473915450 | 4165 | 4165 | 4165 | 4165 | 164 |
| 415 | 20230918 | 124000 | 2473232390 | 4165 | 4170 | 4170 | 4165 | 951 |
| 416 | 20230918 | 123900 | 2469268420 | 4175 | 4190 | 4190 | 4175 | 322 |
| 417 | 20230918 | 123800 | 2467922495 | 4190 | 4190 | 4190 | 4175 | 371 |
| 418 | 20230918 | 123700 | 2466373000 | 4180 | 4180 | 4180 | 4175 | 269 |
| 419 | 20230918 | 123600 | 2465248770 | 4165 | 4180 | 4190 | 4165 | 3616 |
| 420 | 20230918 | 123500 | 2450114900 | 4170 | 4165 | 4170 | 4150 | 6557 |
| 421 | 20230918 | 123400 | 2422865160 | 4170 | 4165 | 4170 | 4155 | 22 |
| 422 | 20230918 | 123300 | 2422773705 | 4155 | 4170 | 4170 | 4155 | 860 |
| 423 | 20230918 | 123200 | 2419199805 | 4170 | 4170 | 4175 | 4170 | 254 |
| 424 | 20230918 | 123100 | 2418140470 | 4170 | 4175 | 4180 | 4170 | 134 |
| 425 | 20230918 | 123000 | 2417581520 | 4185 | 4160 | 4185 | 4150 | 1514 |
| 426 | 20230918 | 122900 | 2411284055 | 4165 | 4155 | 4170 | 4155 | 5662 |
| 427 | 20230918 | 122800 | 2387758390 | 4155 | 4170 | 4170 | 4150 | 8689 |
| 428 | 20230918 | 122700 | 2351659445 | 4170 | 4170 | 4170 | 4160 | 8129 |
| 429 | 20230918 | 122600 | 2317810540 | 4180 | 4170 | 4180 | 4170 | 177 |
| 430 | 20230918 | 122500 | 2317070760 | 4170 | 4180 | 4180 | 4165 | 152 |
| 431 | 20230918 | 122400 | 2316437355 | 4185 | 4180 | 4185 | 4160 | 10003 |
| 432 | 20230918 | 122300 | 2274771860 | 4175 | 4180 | 4180 | 4175 | 504 |
| 433 | 20230918 | 122200 | 2272666690 | 4175 | 4180 | 4180 | 4175 | 17 |
| 434 | 20230918 | 122100 | 2272595635 | 4180 | 4175 | 4180 | 4175 | 49 |
| 435 | 20230918 | 122000 | 2272390915 | 4165 | 4180 | 4180 | 4165 | 5042 |
| 436 | 20230918 | 121900 | 2251355570 | 4180 | 4185 | 4185 | 4180 | 587 |
| 437 | 20230918 | 121800 | 2248901340 | 4185 | 4180 | 4185 | 4180 | 546 |
| 438 | 20230918 | 121700 | 2246619050 | 4185 | 4185 | 4185 | 4180 | 773 |
| 439 | 20230918 | 121600 | 2243387890 | 4180 | 4185 | 4185 | 4180 | 681 |
| 440 | 20230918 | 121500 | 2240541305 | 4185 | 4185 | 4185 | 4185 | 72 |
| 441 | 20230918 | 121400 | 2240239985 | 4180 | 4185 | 4185 | 4180 | 182 |
| 442 | 20230918 | 121300 | 2239479220 | 4185 | 4185 | 4185 | 4185 | 420 |
| 443 | 20230918 | 121200 | 2237721520 | 4185 | 4170 | 4185 | 4170 | 1186 |
| 444 | 20230918 | 121100 | 2232775090 | 4175 | 4175 | 4175 | 4170 | 3217 |
| 445 | 20230918 | 121000 | 2219346895 | 4175 | 4170 | 4180 | 4170 | 1262 |
| 446 | 20230918 | 120900 | 2214076845 | 4170 | 4190 | 4190 | 4170 | 9096 |
| 447 | 20230918 | 120800 | 2176074505 | 4195 | 4190 | 4195 | 4190 | 904 |
| 448 | 20230918 | 120700 | 2172286355 | 4190 | 4190 | 4190 | 4190 | 799 |
| 449 | 20230918 | 120600 | 2168938545 | 4190 | 4205 | 4205 | 4190 | 18601 |
| 450 | 20230918 | 120500 | 2090875570 | 4205 | 4205 | 4205 | 4205 | 375 |
| 451 | 20230918 | 120400 | 2089298695 | 4205 | 4210 | 4210 | 4205 | 937 |
| 452 | 20230918 | 120300 | 2085357815 | 4210 | 4210 | 4210 | 4205 | 397 |
| 453 | 20230918 | 120200 | 2083686735 | 4215 | 4210 | 4215 | 4210 | 874 |
| 454 | 20230918 | 120100 | 2080006940 | 4210 | 4210 | 4210 | 4205 | 548 |
| 455 | 20230918 | 120000 | 2077702480 | 4205 | 4205 | 4210 | 4205 | 120 |
| 456 | 20230918 | 115900 | 2077197630 | 4205 | 4205 | 4205 | 4205 | 58 |
| 457 | 20230918 | 115800 | 2076953740 | 4205 | 4210 | 4210 | 4205 | 557 |
| 458 | 20230918 | 115700 | 2074611265 | 4210 | 4210 | 4210 | 4210 | 36 |
| 459 | 20230918 | 115600 | 2074459705 | 4210 | 4205 | 4210 | 4205 | 467 |
| 460 | 20230918 | 115500 | 2072495945 | 4205 | 4205 | 4205 | 4205 | 541 |
| 461 | 20230918 | 115400 | 2070221040 | 4205 | 4220 | 4220 | 4205 | 205 |
| 462 | 20230918 | 115300 | 2069358940 | 4205 | 4210 | 4210 | 4205 | 712 |
| 463 | 20230918 | 115200 | 2066364810 | 4215 | 4210 | 4215 | 4200 | 4774 |
| 464 | 20230918 | 115100 | 2046303035 | 4205 | 4205 | 4205 | 4205 | 457 |
| 465 | 20230918 | 115000 | 2044381350 | 4205 | 4225 | 4225 | 4205 | 2240 |
| 466 | 20230918 | 114900 | 2034959775 | 4210 | 4210 | 4210 | 4210 | 20 |
| 467 | 20230918 | 114800 | 2034875575 | 4210 | 4210 | 4210 | 4210 | 15 |
| 468 | 20230918 | 114700 | 2034812425 | 4210 | 4210 | 4210 | 4210 | 20 |
| 469 | 20230918 | 114600 | 2034728225 | 4210 | 4210 | 4210 | 4210 | 34 |
| 470 | 20230918 | 114500 | 2034585085 | 4210 | 4210 | 4210 | 4210 | 49 |
| 471 | 20230918 | 114400 | 2034378795 | 4210 | 4230 | 4250 | 4210 | 1524 |
| 472 | 20230918 | 114300 | 2027935875 | 4205 | 4210 | 4210 | 4205 | 301 |
| 473 | 20230918 | 114200 | 2026669440 | 4235 | 4210 | 4235 | 4210 | 1670 |
| 474 | 20230918 | 114100 | 2019631935 | 4210 | 4205 | 4210 | 4205 | 2136 |
| 475 | 20230918 | 114000 | 2010647550 | 4205 | 4210 | 4210 | 4205 | 5574 |
| 476 | 20230918 | 113900 | 1987188175 | 4215 | 4235 | 4235 | 4215 | 17 |
| 477 | 20230918 | 113800 | 1987116460 | 4235 | 4205 | 4235 | 4205 | 4067 |
| 478 | 20230918 | 113700 | 1969995405 | 4205 | 4210 | 4215 | 4205 | 5767 |
| 479 | 20230918 | 113600 | 1945737775 | 4215 | 4215 | 4215 | 4215 | 545 |
| 480 | 20230918 | 113500 | 1943440600 | 4215 | 4220 | 4220 | 4215 | 997 |
| 481 | 20230918 | 113400 | 1939233925 | 4220 | 4220 | 4225 | 4220 | 1160 |
| 482 | 20230918 | 113300 | 1934338650 | 4220 | 4220 | 4220 | 4220 | 260 |
| 483 | 20230918 | 113200 | 1933241450 | 4210 | 4215 | 4225 | 4210 | 7119 |
| 484 | 20230918 | 113100 | 1903254710 | 4225 | 4225 | 4225 | 4215 | 1735 |
| 485 | 20230918 | 113000 | 1895933035 | 4230 | 4235 | 4235 | 4225 | 103 |
| 486 | 20230918 | 112900 | 1895497585 | 4235 | 4235 | 4235 | 4225 | 194 |
| 487 | 20230918 | 112800 | 1894676005 | 4235 | 4225 | 4235 | 4225 | 119 |
| 488 | 20230918 | 112700 | 1894173210 | 4225 | 4225 | 4225 | 4225 | 500 |
| 489 | 20230918 | 112600 | 1892060710 | 4225 | 4235 | 4240 | 4225 | 5 |
| 490 | 20230918 | 112500 | 1892039555 | 4245 | 4225 | 4245 | 4215 | 3968 |
| 491 | 20230918 | 112400 | 1875299390 | 4225 | 4240 | 4245 | 4225 | 2432 |
| 492 | 20230918 | 112300 | 1865022615 | 4225 | 4225 | 4225 | 4225 | 400 |
| 493 | 20230918 | 112200 | 1863332615 | 4225 | 4225 | 4230 | 4225 | 1550 |
| 494 | 20230918 | 112100 | 1856783365 | 4225 | 4245 | 4245 | 4225 | 561 |
| 495 | 20230918 | 112000 | 1854409995 | 4245 | 4240 | 4245 | 4240 | 49 |
| 496 | 20230918 | 111900 | 1854201995 | 4245 | 4245 | 4245 | 4245 | 17 |
| 497 | 20230918 | 111800 | 1854129830 | 4245 | 4230 | 4245 | 4230 | 1912 |
| 498 | 20230918 | 111700 | 1846040090 | 4230 | 4225 | 4230 | 4225 | 301 |
| 499 | 20230918 | 111600 | 1844767865 | 4230 | 4230 | 4230 | 4225 | 1981 |
| 500 | 20230918 | 111500 | 1836389130 | 4220 | 4240 | 4240 | 4220 | 5222 |
| 501 | 20230918 | 111400 | 1814322970 | 4240 | 4240 | 4240 | 4240 | 25 |
| 502 | 20230918 | 111300 | 1814216970 | 4240 | 4250 | 4250 | 4240 | 36 |
| 503 | 20230918 | 111200 | 1814064320 | 4250 | 4240 | 4250 | 4240 | 218 |
| 504 | 20230918 | 111100 | 1813139000 | 4255 | 4255 | 4255 | 4255 | 0 |
| 505 | 20230918 | 111000 | 1813139000 | 4255 | 4255 | 4255 | 4255 | 0 |
| 506 | 20230918 | 110900 | 1813139000 | 4255 | 4235 | 4255 | 4235 | 269 |
| 507 | 20230918 | 110800 | 1811999685 | 4230 | 4235 | 4235 | 4230 | 90 |
| 508 | 20230918 | 110700 | 1811618980 | 4240 | 4240 | 4240 | 4240 | 106 |
| 509 | 20230918 | 110600 | 1811169540 | 4240 | 4240 | 4240 | 4240 | 10 |
| 510 | 20230918 | 110500 | 1811127140 | 4250 | 4250 | 4250 | 4250 | 60 |
| 511 | 20230918 | 110400 | 1810872140 | 4235 | 4250 | 4250 | 4235 | 231 |
| 512 | 20230918 | 110300 | 1809893090 | 4235 | 4235 | 4235 | 4235 | 150 |
| 513 | 20230918 | 110200 | 1809257840 | 4235 | 4230 | 4235 | 4230 | 296 |
| 514 | 20230918 | 110100 | 1808005535 | 4255 | 4235 | 4255 | 4230 | 3702 |
| 515 | 20230918 | 110000 | 1792335700 | 4235 | 4235 | 4235 | 4235 | 150 |
| 516 | 20230918 | 105900 | 1791700450 | 4235 | 4235 | 4235 | 4235 | 25 |
| 517 | 20230918 | 105800 | 1791594575 | 4230 | 4255 | 4255 | 4230 | 3018 |
| 518 | 20230918 | 105700 | 1778807470 | 4255 | 4245 | 4255 | 4245 | 316 |
| 519 | 20230918 | 105600 | 1777463910 | 4240 | 4240 | 4240 | 4240 | 0 |
| 520 | 20230918 | 105500 | 1777463910 | 4240 | 4240 | 4240 | 4240 | 220 |
| 521 | 20230918 | 105400 | 1776531110 | 4240 | 4245 | 4245 | 4240 | 1476 |
| 522 | 20230918 | 105300 | 1770272820 | 4260 | 4235 | 4260 | 4235 | 892 |
| 523 | 20230918 | 105200 | 1766490375 | 4235 | 4245 | 4245 | 4235 | 3042 |
| 524 | 20230918 | 105100 | 1753593625 | 4245 | 4255 | 4255 | 4245 | 2223 |
| 525 | 20230918 | 105000 | 1744149790 | 4255 | 4255 | 4260 | 4255 | 1093 |
| 526 | 20230918 | 104900 | 1739499070 | 4255 | 4255 | 4255 | 4255 | 50 |
| 527 | 20230918 | 104800 | 1739286320 | 4255 | 4255 | 4260 | 4255 | 365 |
| 528 | 20230918 | 104700 | 1737733125 | 4260 | 4260 | 4260 | 4260 | 304 |
| 529 | 20230918 | 104600 | 1736438085 | 4255 | 4265 | 4265 | 4255 | 525 |
| 530 | 20230918 | 104500 | 1734201680 | 4260 | 4260 | 4260 | 4260 | 17 |
| 531 | 20230918 | 104400 | 1734129260 | 4270 | 4255 | 4270 | 4255 | 604 |
| 532 | 20230918 | 104300 | 1731555680 | 4260 | 4260 | 4260 | 4260 | 230 |
| 533 | 20230918 | 104200 | 1730575880 | 4260 | 4255 | 4260 | 4250 | 322 |
| 534 | 20230918 | 104100 | 1729206295 | 4255 | 4235 | 4255 | 4235 | 548 |
| 535 | 20230918 | 104000 | 1726880750 | 4225 | 4225 | 4230 | 4225 | 1533 |
| 536 | 20230918 | 103900 | 1720403225 | 4225 | 4225 | 4235 | 4225 | 1269 |
| 537 | 20230918 | 103800 | 1715039050 | 4225 | 4240 | 4240 | 4225 | 6653 |
| 538 | 20230918 | 103700 | 1686907700 | 4240 | 4240 | 4240 | 4240 | 85 |
| 539 | 20230918 | 103600 | 1686547300 | 4235 | 4230 | 4235 | 4230 | 1108 |
| 540 | 20230918 | 103500 | 1681855795 | 4235 | 4240 | 4240 | 4235 | 340 |
| 541 | 20230918 | 103400 | 1680415355 | 4245 | 4230 | 4245 | 4225 | 3963 |
| 542 | 20230918 | 103300 | 1663666490 | 4225 | 4225 | 4225 | 4225 | 390 |
| 543 | 20230918 | 103200 | 1662018740 | 4230 | 4230 | 4230 | 4225 | 226 |
| 544 | 20230918 | 103100 | 1661063590 | 4230 | 4235 | 4250 | 4225 | 2510 |
| 545 | 20230918 | 103000 | 1650437575 | 4240 | 4240 | 4250 | 4240 | 112 |
| 546 | 20230918 | 102900 | 1649962235 | 4250 | 4245 | 4250 | 4245 | 801 |
| 547 | 20230918 | 102800 | 1646558505 | 4230 | 4240 | 4240 | 4225 | 1792 |
| 548 | 20230918 | 102700 | 1638972305 | 4240 | 4240 | 4240 | 4240 | 486 |
| 549 | 20230918 | 102600 | 1636911665 | 4235 | 4240 | 4245 | 4235 | 2253 |
| 550 | 20230918 | 102500 | 1627363415 | 4240 | 4240 | 4240 | 4240 | 162 |
| 551 | 20230918 | 102400 | 1626676535 | 4240 | 4255 | 4260 | 4240 | 461 |
| 552 | 20230918 | 102300 | 1624717685 | 4260 | 4260 | 4260 | 4260 | 1015 |
| 553 | 20230918 | 102200 | 1620393785 | 4260 | 4265 | 4265 | 4235 | 882 |
| 554 | 20230918 | 102100 | 1616637170 | 4220 | 4240 | 4265 | 4220 | 4126 |
| 555 | 20230918 | 102000 | 1599107230 | 4230 | 4215 | 4230 | 4215 | 2278 |
| 556 | 20230918 | 101900 | 1589488175 | 4210 | 4220 | 4220 | 4210 | 9030 |
| 557 | 20230918 | 101800 | 1551423295 | 4215 | 4230 | 4230 | 4215 | 5839 |
| 558 | 20230918 | 101700 | 1526776215 | 4230 | 4240 | 4240 | 4230 | 1094 |
| 559 | 20230918 | 101600 | 1522147600 | 4245 | 4230 | 4245 | 4230 | 44 |
| 560 | 20230918 | 101500 | 1521961175 | 4230 | 4230 | 4235 | 4230 | 240 |
| 561 | 20230918 | 101400 | 1520945680 | 4230 | 4235 | 4245 | 4230 | 2728 |
| 562 | 20230918 | 101300 | 1509397415 | 4245 | 4245 | 4245 | 4235 | 1080 |
| 563 | 20230918 | 101200 | 1504817750 | 4250 | 4250 | 4250 | 4250 | 483 |
| 564 | 20230918 | 101100 | 1502765000 | 4250 | 4245 | 4250 | 4245 | 1826 |
| 565 | 20230918 | 101000 | 1495011205 | 4240 | 4245 | 4245 | 4240 | 410 |
| 566 | 20230918 | 100900 | 1493271015 | 4245 | 4245 | 4245 | 4240 | 186 |
| 567 | 20230918 | 100800 | 1492481865 | 4240 | 4245 | 4245 | 4240 | 2147 |
| 568 | 20230918 | 100700 | 1483378450 | 4245 | 4230 | 4245 | 4230 | 1596 |
| 569 | 20230918 | 100600 | 1476627330 | 4245 | 4245 | 4245 | 4245 | 244 |
| 570 | 20230918 | 100500 | 1475591550 | 4245 | 4225 | 4245 | 4225 | 370 |
| 571 | 20230918 | 100400 | 1474027180 | 4225 | 4240 | 4240 | 4225 | 1128 |
| 572 | 20230918 | 100300 | 1469255505 | 4245 | 4245 | 4250 | 4240 | 2884 |
| 573 | 20230918 | 100200 | 1457017875 | 4240 | 4215 | 4240 | 4215 | 6078 |
| 574 | 20230918 | 100100 | 1431338015 | 4210 | 4215 | 4230 | 4210 | 19283 |
| 575 | 20230918 | 100000 | 1350086215 | 4215 | 4225 | 4240 | 4215 | 6449 |
| 576 | 20230918 | 095900 | 1322882455 | 4230 | 4235 | 4235 | 4225 | 1809 |
| 577 | 20230918 | 095800 | 1315228480 | 4240 | 4245 | 4245 | 4220 | 13377 |
| 578 | 20230918 | 095700 | 1258604490 | 4245 | 4245 | 4250 | 4245 | 2009 |
| 579 | 20230918 | 095600 | 1250076180 | 4250 | 4250 | 4255 | 4250 | 7642 |
| 580 | 20230918 | 095500 | 1217597650 | 4255 | 4265 | 4265 | 4255 | 5519 |
| 581 | 20230918 | 095400 | 1194093920 | 4260 | 4275 | 4275 | 4260 | 6561 |
| 582 | 20230918 | 095300 | 1166108910 | 4275 | 4270 | 4275 | 4270 | 317 |
| 583 | 20230918 | 095200 | 1164753790 | 4275 | 4265 | 4275 | 4265 | 482 |
| 584 | 20230918 | 095100 | 1162695730 | 4265 | 4280 | 4280 | 4265 | 813 |
| 585 | 20230918 | 095000 | 1159228240 | 4280 | 4265 | 4280 | 4265 | 100 |
| 586 | 20230918 | 094900 | 1158801275 | 4265 | 4270 | 4275 | 4265 | 924 |
| 587 | 20230918 | 094800 | 1154857000 | 4275 | 4260 | 4275 | 4255 | 1080 |
| 588 | 20230918 | 094700 | 1150256145 | 4260 | 4260 | 4260 | 4255 | 704 |
| 589 | 20230918 | 094600 | 1147257610 | 4260 | 4265 | 4280 | 4250 | 1712 |
| 590 | 20230918 | 094500 | 1139971240 | 4265 | 4260 | 4265 | 4240 | 13091 |
| 591 | 20230918 | 094400 | 1084343620 | 4255 | 4280 | 4280 | 4255 | 8370 |
| 592 | 20230918 | 094300 | 1048621755 | 4275 | 4280 | 4280 | 4275 | 1384 |
| 593 | 20230918 | 094200 | 1042703500 | 4290 | 4280 | 4290 | 4275 | 88 |
| 594 | 20230918 | 094100 | 1042326525 | 4275 | 4275 | 4290 | 4275 | 936 |
| 595 | 20230918 | 094000 | 1038321990 | 4275 | 4285 | 4290 | 4275 | 1439 |
| 596 | 20230918 | 093900 | 1032163625 | 4275 | 4275 | 4290 | 4270 | 4888 |
| 597 | 20230918 | 093800 | 1011269580 | 4275 | 4290 | 4290 | 4275 | 5040 |
| 598 | 20230918 | 093700 | 989701130 | 4290 | 4285 | 4295 | 4285 | 4155 |
| 599 | 20230918 | 093600 | 971881830 | 4285 | 4310 | 4310 | 4270 | 12683 |
| 600 | 20230918 | 093500 | 917448475 | 4315 | 4320 | 4325 | 4315 | 3041 |
| 601 | 20230918 | 093400 | 904321430 | 4315 | 4315 | 4320 | 4315 | 657 |
| 602 | 20230918 | 093300 | 901483720 | 4315 | 4325 | 4325 | 4315 | 2029 |
| 603 | 20230918 | 093200 | 892717435 | 4325 | 4330 | 4330 | 4325 | 2259 |
| 604 | 20230918 | 093100 | 882940305 | 4330 | 4340 | 4340 | 4330 | 4910 |
| 605 | 20230918 | 093000 | 861651855 | 4340 | 4335 | 4345 | 4335 | 3308 |
| 606 | 20230918 | 092900 | 847302080 | 4335 | 4335 | 4340 | 4330 | 1193 |
| 607 | 20230918 | 092800 | 842130060 | 4335 | 4345 | 4345 | 4330 | 1413 |
| 608 | 20230918 | 092700 | 836004035 | 4340 | 4320 | 4340 | 4320 | 2061 |
| 609 | 20230918 | 092600 | 827070935 | 4320 | 4340 | 4340 | 4320 | 9753 |
| 610 | 20230918 | 092500 | 784781415 | 4340 | 4345 | 4350 | 4335 | 10709 |
| 611 | 20230918 | 092400 | 738259360 | 4350 | 4325 | 4350 | 4325 | 4606 |
| 612 | 20230918 | 092300 | 718288455 | 4320 | 4315 | 4320 | 4310 | 899 |
| 613 | 20230918 | 092200 | 714408045 | 4310 | 4315 | 4325 | 4310 | 2403 |
| 614 | 20230918 | 092100 | 704036415 | 4315 | 4330 | 4330 | 4315 | 1800 |
| 615 | 20230918 | 092000 | 696262600 | 4330 | 4320 | 4330 | 4310 | 3088 |
| 616 | 20230918 | 091900 | 682930600 | 4315 | 4335 | 4340 | 4305 | 3008 |
| 617 | 20230918 | 091800 | 669935110 | 4335 | 4345 | 4345 | 4330 | 1728 |
| 618 | 20230918 | 091700 | 662441355 | 4345 | 4325 | 4355 | 4325 | 17442 |
| 619 | 20230918 | 091600 | 586704930 | 4325 | 4310 | 4325 | 4305 | 3873 |
| 620 | 20230918 | 091500 | 569969775 | 4305 | 4295 | 4320 | 4295 | 11870 |
| 621 | 20230918 | 091400 | 518830705 | 4295 | 4295 | 4295 | 4295 | 990 |
| 622 | 20230918 | 091300 | 514578655 | 4285 | 4270 | 4295 | 4270 | 10319 |
| 623 | 20230918 | 091200 | 470456940 | 4275 | 4280 | 4280 | 4270 | 3398 |
| 624 | 20230918 | 091100 | 455939605 | 4285 | 4275 | 4295 | 4270 | 3418 |
| 625 | 20230918 | 091000 | 441309530 | 4270 | 4295 | 4300 | 4270 | 4048 |
| 626 | 20230918 | 090900 | 424000760 | 4280 | 4275 | 4295 | 4275 | 1185 |
| 627 | 20230918 | 090800 | 418930115 | 4275 | 4290 | 4295 | 4275 | 2951 |
| 628 | 20230918 | 090700 | 406278110 | 4285 | 4315 | 4315 | 4285 | 5538 |
| 629 | 20230918 | 090600 | 382441875 | 4310 | 4310 | 4315 | 4310 | 1209 |
| 630 | 20230918 | 090500 | 377226265 | 4310 | 4310 | 4315 | 4305 | 2991 |
| 631 | 20230918 | 090400 | 364348370 | 4320 | 4330 | 4330 | 4300 | 3686 |
| 632 | 20230918 | 090300 | 348434130 | 4330 | 4315 | 4330 | 4300 | 7916 |
| 633 | 20230918 | 090200 | 314299930 | 4320 | 4305 | 4335 | 4300 | 9191 |
| 634 | 20230918 | 090100 | 274594875 | 4305 | 4240 | 4320 | 4230 | 24196 |
| 635 | 20230918 | 090000 | 171133860 | 4240 | 4300 | 4300 | 4240 | 38227 |