30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 11518 |
| 3 | 20230918 | 191700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20230918 | 191600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20230918 | 191500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20230918 | 191400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20230918 | 191300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20230918 | 191200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20230918 | 191100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20230918 | 191000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20230918 | 190900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20230918 | 190800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20230918 | 190700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20230918 | 190600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20230918 | 190500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20230918 | 190400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20230918 | 190300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20230918 | 190200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20230918 | 190100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20230918 | 190000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20230918 | 185900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20230918 | 185800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20230918 | 185700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20230918 | 185600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20230918 | 185500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20230918 | 185400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20230918 | 185300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20230918 | 185200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20230918 | 185100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20230918 | 185000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20230918 | 184900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20230918 | 184800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 11518 |
| 33 | 20230918 | 184700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20230918 | 184600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20230918 | 184500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20230918 | 184400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20230918 | 184300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20230918 | 184200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20230918 | 184100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20230918 | 184000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20230918 | 183900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20230918 | 183800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20230918 | 183700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20230918 | 183600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20230918 | 183500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20230918 | 183400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20230918 | 183300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20230918 | 183200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20230918 | 183100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20230918 | 183000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20230918 | 182900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20230918 | 182800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20230918 | 182700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20230918 | 182600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20230918 | 182500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20230918 | 182400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20230918 | 182300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20230918 | 182200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20230918 | 182100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20230918 | 182000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20230918 | 181900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20230918 | 181800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 11518 |
| 63 | 20230918 | 181700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20230918 | 181600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20230918 | 181500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20230918 | 181400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20230918 | 181300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20230918 | 181200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20230918 | 181100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20230918 | 181000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20230918 | 180900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20230918 | 180800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20230918 | 180700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20230918 | 180600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20230918 | 180500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20230918 | 180400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20230918 | 180300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20230918 | 180200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20230918 | 180100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20230918 | 180000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20230918 | 175900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20230918 | 175800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20230918 | 175700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20230918 | 175600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20230918 | 175500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20230918 | 175400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20230918 | 175300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20230918 | 175200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20230918 | 175100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20230918 | 175000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20230918 | 174900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20230918 | 174800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 11518 |
| 93 | 20230918 | 174700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20230918 | 174600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20230918 | 174500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20230918 | 174400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20230918 | 174300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20230918 | 174200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20230918 | 174100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20230918 | 174000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20230918 | 173900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20230918 | 173800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20230918 | 173700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20230918 | 173600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20230918 | 173500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20230918 | 173400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20230918 | 173300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20230918 | 173200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20230918 | 173100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20230918 | 173000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20230918 | 172900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20230918 | 172800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20230918 | 172700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20230918 | 172600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20230918 | 172500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20230918 | 172400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20230918 | 172300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20230918 | 172200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20230918 | 172100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20230918 | 172000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20230918 | 171900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20230918 | 171800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 11518 |
| 123 | 20230918 | 171700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20230918 | 171600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20230918 | 171500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20230918 | 171400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20230918 | 171300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20230918 | 171200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20230918 | 171100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20230918 | 171000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20230918 | 170900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20230918 | 170800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20230918 | 170700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20230918 | 170600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20230918 | 170500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20230918 | 170400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20230918 | 170300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20230918 | 170200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20230918 | 170100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20230918 | 170000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20230918 | 165900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20230918 | 165800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20230918 | 165700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20230918 | 165600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20230918 | 165500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20230918 | 165400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20230918 | 165300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20230918 | 165200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20230918 | 165100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20230918 | 165000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20230918 | 164900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20230918 | 164800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 11518 |
| 153 | 20230918 | 164700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20230918 | 164600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20230918 | 164500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20230918 | 164400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20230918 | 164300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20230918 | 164200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20230918 | 164100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20230918 | 164000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20230918 | 163900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20230918 | 163800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20230918 | 163700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20230918 | 163600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20230918 | 163500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20230918 | 163400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20230918 | 163300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20230918 | 163200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20230918 | 163100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20230918 | 163000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20230918 | 162900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20230918 | 162800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20230918 | 162700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20230918 | 162600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20230918 | 162500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20230918 | 162400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20230918 | 162300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20230918 | 162200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20230918 | 162100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20230918 | 162000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20230918 | 161900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20230918 | 161800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 11518 |
| 183 | 20230918 | 161700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20230918 | 161600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20230918 | 161500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20230918 | 161400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20230918 | 161300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20230918 | 161200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20230918 | 161100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20230918 | 161000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20230918 | 160900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20230918 | 160800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20230918 | 160700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20230918 | 160600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20230918 | 160500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20230918 | 160400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20230918 | 160300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20230918 | 160200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20230918 | 160100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20230918 | 160000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20230918 | 155900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20230918 | 155800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230918 | 155700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20230918 | 155600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230918 | 155500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230918 | 155400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230918 | 155300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230918 | 155200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230918 | 155100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20230918 | 155000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20230918 | 154900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20230918 | 154800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 11518 |
| 213 | 20230918 | 154700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20230918 | 154600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20230918 | 154500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20230918 | 154400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20230918 | 154300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20230918 | 154200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20230918 | 154100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20230918 | 154000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20230918 | 153900 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20230918 | 153800 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20230918 | 153700 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20230918 | 153600 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 225 | 20230918 | 153500 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20230918 | 153400 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 227 | 20230918 | 153300 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 228 | 20230918 | 153200 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 229 | 20230918 | 153100 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20230918 | 153000 | 1540520420 | 3915 | 3915 | 3915 | 3915 | 11518 |
| 231 | 20230918 | 152900 | 1495427450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20230918 | 152800 | 1495427450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20230918 | 152700 | 1495427450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20230918 | 152600 | 1495427450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20230918 | 152500 | 1495427450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20230918 | 152400 | 1495427450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20230918 | 152300 | 1495427450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20230918 | 152200 | 1495427450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 239 | 20230918 | 152100 | 1495427450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 240 | 20230918 | 152000 | 1495427450 | 3930 | 3930 | 3930 | 3930 | 0 |
| 241 | 20230918 | 151900 | 1495427450 | 3930 | 3925 | 3930 | 3925 | 460 |
| 242 | 20230918 | 151800 | 1493621180 | 3925 | 3930 | 3930 | 3925 | 3761 |
| 243 | 20230918 | 151700 | 1478846115 | 3935 | 3935 | 3935 | 3930 | 3837 |
| 244 | 20230918 | 151600 | 1463766610 | 3935 | 3930 | 3935 | 3930 | 156 |
| 245 | 20230918 | 151500 | 1463153500 | 3930 | 3935 | 3935 | 3930 | 16 |
| 246 | 20230918 | 151400 | 1463090590 | 3930 | 3925 | 3940 | 3925 | 1478 |
| 247 | 20230918 | 151300 | 1457285125 | 3930 | 3925 | 3930 | 3925 | 2446 |
| 248 | 20230918 | 151200 | 1447684565 | 3930 | 3930 | 3930 | 3925 | 179 |
| 249 | 20230918 | 151100 | 1446981100 | 3930 | 3930 | 3930 | 3925 | 1022 |
| 250 | 20230918 | 151000 | 1442969350 | 3925 | 3925 | 3930 | 3925 | 1844 |
| 251 | 20230918 | 150900 | 1435731615 | 3930 | 3930 | 3930 | 3925 | 45 |
| 252 | 20230918 | 150800 | 1435554865 | 3930 | 3930 | 3930 | 3925 | 671 |
| 253 | 20230918 | 150700 | 1432921160 | 3925 | 3935 | 3935 | 3925 | 712 |
| 254 | 20230918 | 150600 | 1430124950 | 3940 | 3940 | 3940 | 3940 | 0 |
| 255 | 20230918 | 150500 | 1430124950 | 3940 | 3930 | 3940 | 3930 | 275 |
| 256 | 20230918 | 150400 | 1429044160 | 3930 | 3930 | 3930 | 3930 | 0 |
| 257 | 20230918 | 150300 | 1429044160 | 3930 | 3930 | 3930 | 3930 | 42 |
| 258 | 20230918 | 150200 | 1428879100 | 3940 | 3930 | 3940 | 3930 | 1201 |
| 259 | 20230918 | 150100 | 1424159160 | 3940 | 3935 | 3940 | 3935 | 852 |
| 260 | 20230918 | 150000 | 1420806510 | 3935 | 3935 | 3935 | 3935 | 1 |
| 261 | 20230918 | 145900 | 1420802575 | 3935 | 3935 | 3935 | 3935 | 1 |
| 262 | 20230918 | 145800 | 1420798640 | 3935 | 3935 | 3935 | 3935 | 8 |
| 263 | 20230918 | 145700 | 1420767160 | 3935 | 3935 | 3935 | 3925 | 2586 |
| 264 | 20230918 | 145600 | 1410614160 | 3935 | 3935 | 3935 | 3930 | 343 |
| 265 | 20230918 | 145500 | 1409266140 | 3935 | 3930 | 3935 | 3930 | 853 |
| 266 | 20230918 | 145400 | 1405911345 | 3935 | 3930 | 3935 | 3925 | 1159 |
| 267 | 20230918 | 145300 | 1401362175 | 3930 | 3935 | 3935 | 3930 | 2358 |
| 268 | 20230918 | 145200 | 1392094690 | 3935 | 3935 | 3940 | 3930 | 1738 |
| 269 | 20230918 | 145100 | 1385261280 | 3940 | 3940 | 3940 | 3940 | 4 |
| 270 | 20230918 | 145000 | 1385245520 | 3940 | 3940 | 3940 | 3935 | 802 |
| 271 | 20230918 | 144900 | 1382089635 | 3940 | 3940 | 3940 | 3940 | 1 |
| 272 | 20230918 | 144800 | 1382085695 | 3935 | 3940 | 3940 | 3935 | 1002 |
| 273 | 20230918 | 144700 | 1378142810 | 3940 | 3940 | 3940 | 3940 | 379 |
| 274 | 20230918 | 144600 | 1376649550 | 3940 | 3940 | 3945 | 3940 | 1224 |
| 275 | 20230918 | 144500 | 1371826985 | 3940 | 3940 | 3940 | 3940 | 2 |
| 276 | 20230918 | 144400 | 1371819105 | 3940 | 3940 | 3940 | 3940 | 0 |
| 277 | 20230918 | 144300 | 1371819105 | 3940 | 3940 | 3940 | 3940 | 55 |
| 278 | 20230918 | 144200 | 1371602405 | 3940 | 3940 | 3940 | 3940 | 0 |
| 279 | 20230918 | 144100 | 1371602405 | 3940 | 3935 | 3940 | 3935 | 267 |
| 280 | 20230918 | 144000 | 1370551600 | 3935 | 3940 | 3940 | 3935 | 336 |
| 281 | 20230918 | 143900 | 1369229430 | 3940 | 3940 | 3940 | 3940 | 1 |
| 282 | 20230918 | 143800 | 1369225490 | 3940 | 3935 | 3940 | 3935 | 331 |
| 283 | 20230918 | 143700 | 1367923000 | 3940 | 3950 | 3950 | 3940 | 37 |
| 284 | 20230918 | 143600 | 1367777120 | 3930 | 3940 | 3940 | 3930 | 1300 |
| 285 | 20230918 | 143500 | 1362660100 | 3950 | 3950 | 3950 | 3950 | 453 |
| 286 | 20230918 | 143400 | 1360870750 | 3950 | 3950 | 3950 | 3950 | 100 |
| 287 | 20230918 | 143300 | 1360475750 | 3950 | 3950 | 3950 | 3950 | 25 |
| 288 | 20230918 | 143200 | 1360377000 | 3950 | 3950 | 3950 | 3950 | 0 |
| 289 | 20230918 | 143100 | 1360377000 | 3950 | 3935 | 3950 | 3935 | 534 |
| 290 | 20230918 | 143000 | 1358275680 | 3935 | 3950 | 3950 | 3930 | 1099 |
| 291 | 20230918 | 142900 | 1353952150 | 3935 | 3940 | 3950 | 3935 | 523 |
| 292 | 20230918 | 142800 | 1351893940 | 3940 | 3950 | 3950 | 3940 | 602 |
| 293 | 20230918 | 142700 | 1349522040 | 3940 | 3945 | 3945 | 3940 | 146 |
| 294 | 20230918 | 142600 | 1348946170 | 3950 | 3950 | 3950 | 3950 | 322 |
| 295 | 20230918 | 142500 | 1347674270 | 3950 | 3945 | 3950 | 3945 | 739 |
| 296 | 20230918 | 142400 | 1344757505 | 3945 | 3945 | 3945 | 3945 | 0 |
| 297 | 20230918 | 142300 | 1344757505 | 3945 | 3945 | 3945 | 3945 | 4 |
| 298 | 20230918 | 142200 | 1344741725 | 3945 | 3940 | 3945 | 3940 | 463 |
| 299 | 20230918 | 142100 | 1342917500 | 3945 | 3945 | 3945 | 3945 | 0 |
| 300 | 20230918 | 142000 | 1342917500 | 3945 | 3945 | 3945 | 3945 | 1 |
| 301 | 20230918 | 141900 | 1342913555 | 3940 | 3940 | 3940 | 3940 | 527 |
| 302 | 20230918 | 141800 | 1340837175 | 3940 | 3940 | 3940 | 3940 | 1 |
| 303 | 20230918 | 141700 | 1340833235 | 3940 | 3940 | 3940 | 3940 | 23 |
| 304 | 20230918 | 141600 | 1340742615 | 3940 | 3940 | 3940 | 3940 | 2 |
| 305 | 20230918 | 141500 | 1340734735 | 3935 | 3940 | 3940 | 3935 | 15 |
| 306 | 20230918 | 141400 | 1340675685 | 3940 | 3940 | 3940 | 3940 | 108 |
| 307 | 20230918 | 141300 | 1340250165 | 3940 | 3940 | 3940 | 3940 | 0 |
| 308 | 20230918 | 141200 | 1340250165 | 3940 | 3940 | 3940 | 3940 | 0 |
| 309 | 20230918 | 141100 | 1340250165 | 3940 | 3940 | 3940 | 3940 | 2 |
| 310 | 20230918 | 141000 | 1340242285 | 3940 | 3940 | 3940 | 3940 | 1 |
| 311 | 20230918 | 140900 | 1340238345 | 3940 | 3940 | 3940 | 3940 | 0 |
| 312 | 20230918 | 140800 | 1340238345 | 3940 | 3940 | 3940 | 3940 | 44 |
| 313 | 20230918 | 140700 | 1340064985 | 3940 | 3940 | 3940 | 3940 | 2 |
| 314 | 20230918 | 140600 | 1340057105 | 3935 | 3940 | 3940 | 3935 | 1019 |
| 315 | 20230918 | 140500 | 1336045285 | 3945 | 3950 | 3950 | 3945 | 7 |
| 316 | 20230918 | 140400 | 1336017665 | 3945 | 3945 | 3945 | 3945 | 1 |
| 317 | 20230918 | 140300 | 1336013720 | 3945 | 3950 | 3950 | 3945 | 2 |
| 318 | 20230918 | 140200 | 1336005825 | 3950 | 3945 | 3950 | 3940 | 398 |
| 319 | 20230918 | 140100 | 1334436585 | 3950 | 3950 | 3950 | 3950 | 1 |
| 320 | 20230918 | 140000 | 1334432635 | 3945 | 3950 | 3950 | 3945 | 421 |
| 321 | 20230918 | 135900 | 1332771235 | 3950 | 3950 | 3950 | 3950 | 0 |
| 322 | 20230918 | 135800 | 1332771235 | 3950 | 3950 | 3950 | 3950 | 0 |
| 323 | 20230918 | 135700 | 1332771235 | 3950 | 3950 | 3950 | 3950 | 764 |
| 324 | 20230918 | 135600 | 1329753435 | 3950 | 3960 | 3960 | 3950 | 149 |
| 325 | 20230918 | 135500 | 1329164735 | 3960 | 3960 | 3960 | 3960 | 41 |
| 326 | 20230918 | 135400 | 1329002375 | 3960 | 3960 | 3960 | 3960 | 0 |
| 327 | 20230918 | 135300 | 1329002375 | 3960 | 3960 | 3960 | 3960 | 18 |
| 328 | 20230918 | 135200 | 1328931095 | 3960 | 3960 | 3960 | 3960 | 0 |
| 329 | 20230918 | 135100 | 1328931095 | 3960 | 3960 | 3960 | 3960 | 0 |
| 330 | 20230918 | 135000 | 1328931095 | 3960 | 3960 | 3960 | 3960 | 4 |
| 331 | 20230918 | 134900 | 1328915255 | 3960 | 3960 | 3960 | 3960 | 1 |
| 332 | 20230918 | 134800 | 1328911295 | 3950 | 3960 | 3960 | 3950 | 2 |
| 333 | 20230918 | 134700 | 1328903385 | 3960 | 3960 | 3960 | 3955 | 10 |
| 334 | 20230918 | 134600 | 1328863790 | 3950 | 3950 | 3950 | 3950 | 98 |
| 335 | 20230918 | 134500 | 1328476690 | 3960 | 3960 | 3960 | 3960 | 4 |
| 336 | 20230918 | 134400 | 1328460850 | 3965 | 3965 | 3965 | 3965 | 1 |
| 337 | 20230918 | 134300 | 1328456885 | 3950 | 3955 | 3955 | 3950 | 9 |
| 338 | 20230918 | 134200 | 1328421305 | 3965 | 3965 | 3965 | 3965 | 1 |
| 339 | 20230918 | 134100 | 1328417340 | 3965 | 3965 | 3965 | 3965 | 1 |
| 340 | 20230918 | 134000 | 1328413375 | 3965 | 3955 | 3965 | 3955 | 1001 |
| 341 | 20230918 | 133900 | 1324449075 | 3955 | 3955 | 3955 | 3955 | 1 |
| 342 | 20230918 | 133800 | 1324445120 | 3940 | 3940 | 3940 | 3940 | 3 |
| 343 | 20230918 | 133700 | 1324433300 | 3940 | 3940 | 3940 | 3940 | 1049 |
| 344 | 20230918 | 133600 | 1320300240 | 3955 | 3955 | 3955 | 3940 | 5 |
| 345 | 20230918 | 133500 | 1320280480 | 3940 | 3940 | 3940 | 3940 | 15 |
| 346 | 20230918 | 133400 | 1320221380 | 3955 | 3955 | 3955 | 3955 | 3 |
| 347 | 20230918 | 133300 | 1320209515 | 3955 | 3955 | 3955 | 3955 | 0 |
| 348 | 20230918 | 133200 | 1320209515 | 3955 | 3955 | 3955 | 3955 | 0 |
| 349 | 20230918 | 133100 | 1320209515 | 3955 | 3945 | 3955 | 3945 | 1762 |
| 350 | 20230918 | 133000 | 1313258415 | 3955 | 3955 | 3955 | 3955 | 0 |
| 351 | 20230918 | 132900 | 1313258415 | 3955 | 3955 | 3955 | 3955 | 60 |
| 352 | 20230918 | 132800 | 1313021115 | 3955 | 3955 | 3955 | 3955 | 0 |
| 353 | 20230918 | 132700 | 1313021115 | 3955 | 3955 | 3955 | 3955 | 32 |
| 354 | 20230918 | 132600 | 1312894555 | 3955 | 3955 | 3955 | 3955 | 0 |
| 355 | 20230918 | 132500 | 1312894555 | 3955 | 3955 | 3955 | 3955 | 10 |
| 356 | 20230918 | 132400 | 1312855005 | 3955 | 3955 | 3955 | 3955 | 6 |
| 357 | 20230918 | 132300 | 1312831275 | 3955 | 3955 | 3955 | 3955 | 0 |
| 358 | 20230918 | 132200 | 1312831275 | 3955 | 3955 | 3955 | 3955 | 0 |
| 359 | 20230918 | 132100 | 1312831275 | 3955 | 3955 | 3955 | 3955 | 0 |
| 360 | 20230918 | 132000 | 1312831275 | 3955 | 3950 | 3955 | 3950 | 100 |
| 361 | 20230918 | 131900 | 1312436270 | 3950 | 3950 | 3950 | 3950 | 0 |
| 362 | 20230918 | 131800 | 1312436270 | 3950 | 3950 | 3950 | 3950 | 7 |
| 363 | 20230918 | 131700 | 1312408620 | 3950 | 3950 | 3950 | 3950 | 1 |
| 364 | 20230918 | 131600 | 1312404670 | 3955 | 3940 | 3955 | 3940 | 3 |
| 365 | 20230918 | 131500 | 1312392835 | 3955 | 3955 | 3955 | 3955 | 0 |
| 366 | 20230918 | 131400 | 1312392835 | 3955 | 3950 | 3955 | 3940 | 5261 |
| 367 | 20230918 | 131300 | 1291622605 | 3950 | 3950 | 3950 | 3950 | 500 |
| 368 | 20230918 | 131200 | 1289647605 | 3950 | 3950 | 3950 | 3950 | 2 |
| 369 | 20230918 | 131100 | 1289639705 | 3950 | 3950 | 3950 | 3950 | 64 |
| 370 | 20230918 | 131000 | 1289386905 | 3955 | 3955 | 3955 | 3950 | 539 |
| 371 | 20230918 | 130900 | 1287257090 | 3955 | 3950 | 3955 | 3950 | 80 |
| 372 | 20230918 | 130800 | 1286941080 | 3950 | 3960 | 3960 | 3950 | 342 |
| 373 | 20230918 | 130700 | 1285589995 | 3955 | 3955 | 3955 | 3955 | 0 |
| 374 | 20230918 | 130600 | 1285589995 | 3955 | 3955 | 3955 | 3955 | 5 |
| 375 | 20230918 | 130500 | 1285570220 | 3955 | 3955 | 3955 | 3955 | 50 |
| 376 | 20230918 | 130400 | 1285372470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 377 | 20230918 | 130300 | 1285372470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 378 | 20230918 | 130200 | 1285372470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 379 | 20230918 | 130100 | 1285372470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 380 | 20230918 | 130000 | 1285372470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 381 | 20230918 | 125900 | 1285372470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 382 | 20230918 | 125800 | 1285372470 | 3960 | 3960 | 3960 | 3960 | 1 |
| 383 | 20230918 | 125700 | 1285368510 | 3960 | 3955 | 3960 | 3955 | 474 |
| 384 | 20230918 | 125600 | 1283493820 | 3960 | 3955 | 3960 | 3955 | 570 |
| 385 | 20230918 | 125500 | 1281239455 | 3955 | 3940 | 3955 | 3940 | 1171 |
| 386 | 20230918 | 125400 | 1276616380 | 3940 | 3935 | 3945 | 3935 | 106 |
| 387 | 20230918 | 125300 | 1276198760 | 3935 | 3935 | 3935 | 3935 | 60 |
| 388 | 20230918 | 125200 | 1275962660 | 3945 | 3945 | 3945 | 3945 | 0 |
| 389 | 20230918 | 125100 | 1275962660 | 3945 | 3945 | 3945 | 3945 | 16 |
| 390 | 20230918 | 125000 | 1275899540 | 3945 | 3945 | 3945 | 3945 | 0 |
| 391 | 20230918 | 124900 | 1275899540 | 3945 | 3945 | 3945 | 3945 | 9 |
| 392 | 20230918 | 124800 | 1275864035 | 3935 | 3935 | 3935 | 3935 | 1100 |
| 393 | 20230918 | 124700 | 1271535535 | 3945 | 3950 | 3950 | 3945 | 145 |
| 394 | 20230918 | 124600 | 1270963010 | 3950 | 3945 | 3950 | 3945 | 261 |
| 395 | 20230918 | 124500 | 1269932355 | 3935 | 3935 | 3935 | 3935 | 500 |
| 396 | 20230918 | 124400 | 1267964855 | 3935 | 3935 | 3935 | 3935 | 300 |
| 397 | 20230918 | 124300 | 1266784355 | 3945 | 3945 | 3945 | 3945 | 1 |
| 398 | 20230918 | 124200 | 1266780410 | 3950 | 3940 | 3950 | 3935 | 831 |
| 399 | 20230918 | 124100 | 1263507460 | 3945 | 3945 | 3945 | 3945 | 10 |
| 400 | 20230918 | 124000 | 1263468010 | 3950 | 3950 | 3950 | 3950 | 0 |
| 401 | 20230918 | 123900 | 1263468010 | 3950 | 3950 | 3950 | 3950 | 1 |
| 402 | 20230918 | 123800 | 1263464060 | 3940 | 3940 | 3940 | 3940 | 221 |
| 403 | 20230918 | 123700 | 1262593320 | 3950 | 3945 | 3950 | 3945 | 107 |
| 404 | 20230918 | 123600 | 1262170705 | 3950 | 3950 | 3950 | 3950 | 0 |
| 405 | 20230918 | 123500 | 1262170705 | 3950 | 3950 | 3950 | 3950 | 1 |
| 406 | 20230918 | 123400 | 1262166755 | 3940 | 3940 | 3940 | 3940 | 18 |
| 407 | 20230918 | 123300 | 1262095835 | 3940 | 3950 | 3950 | 3940 | 41 |
| 408 | 20230918 | 123200 | 1261934285 | 3940 | 3940 | 3940 | 3940 | 1 |
| 409 | 20230918 | 123100 | 1261930345 | 3950 | 3950 | 3950 | 3950 | 2 |
| 410 | 20230918 | 123000 | 1261922445 | 3950 | 3940 | 3950 | 3940 | 75 |
| 411 | 20230918 | 122900 | 1261626825 | 3940 | 3940 | 3940 | 3940 | 2 |
| 412 | 20230918 | 122800 | 1261618945 | 3950 | 3950 | 3950 | 3950 | 1 |
| 413 | 20230918 | 122700 | 1261614995 | 3955 | 3955 | 3955 | 3955 | 0 |
| 414 | 20230918 | 122600 | 1261614995 | 3955 | 3950 | 3955 | 3950 | 4 |
| 415 | 20230918 | 122500 | 1261599190 | 3940 | 3940 | 3940 | 3940 | 116 |
| 416 | 20230918 | 122400 | 1261142150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 417 | 20230918 | 122300 | 1261142150 | 3940 | 3940 | 3940 | 3940 | 101 |
| 418 | 20230918 | 122200 | 1260744210 | 3935 | 3935 | 3935 | 3935 | 1 |
| 419 | 20230918 | 122100 | 1260740275 | 3940 | 3940 | 3940 | 3940 | 20 |
| 420 | 20230918 | 122000 | 1260661475 | 3935 | 3935 | 3935 | 3930 | 684 |
| 421 | 20230918 | 121900 | 1257972555 | 3935 | 3935 | 3935 | 3935 | 5 |
| 422 | 20230918 | 121800 | 1257952880 | 3935 | 3935 | 3935 | 3935 | 536 |
| 423 | 20230918 | 121700 | 1255843720 | 3940 | 3940 | 3940 | 3940 | 0 |
| 424 | 20230918 | 121600 | 1255843720 | 3940 | 3940 | 3940 | 3940 | 1 |
| 425 | 20230918 | 121500 | 1255839780 | 3930 | 3935 | 3935 | 3930 | 88 |
| 426 | 20230918 | 121400 | 1255493935 | 3940 | 3940 | 3940 | 3940 | 0 |
| 427 | 20230918 | 121300 | 1255493935 | 3940 | 3940 | 3940 | 3935 | 14 |
| 428 | 20230918 | 121200 | 1255438780 | 3930 | 3930 | 3930 | 3930 | 9 |
| 429 | 20230918 | 121100 | 1255403410 | 3940 | 3940 | 3940 | 3940 | 0 |
| 430 | 20230918 | 121000 | 1255403410 | 3940 | 3930 | 3940 | 3930 | 42 |
| 431 | 20230918 | 120900 | 1255238330 | 3930 | 3925 | 3930 | 3925 | 730 |
| 432 | 20230918 | 120800 | 1252373065 | 3930 | 3930 | 3930 | 3930 | 702 |
| 433 | 20230918 | 120700 | 1249614205 | 3930 | 3930 | 3930 | 3930 | 0 |
| 434 | 20230918 | 120600 | 1249614205 | 3930 | 3930 | 3930 | 3930 | 3 |
| 435 | 20230918 | 120500 | 1249602415 | 3930 | 3930 | 3930 | 3920 | 487 |
| 436 | 20230918 | 120400 | 1247693345 | 3930 | 3925 | 3930 | 3920 | 833 |
| 437 | 20230918 | 120300 | 1244426915 | 3930 | 3925 | 3930 | 3920 | 1983 |
| 438 | 20230918 | 120200 | 1236643505 | 3935 | 3955 | 3955 | 3930 | 2247 |
| 439 | 20230918 | 120100 | 1227811650 | 3955 | 3935 | 3955 | 3935 | 2034 |
| 440 | 20230918 | 120000 | 1219799615 | 3935 | 3935 | 3935 | 3935 | 61 |
| 441 | 20230918 | 115900 | 1219559580 | 3935 | 3935 | 3935 | 3935 | 23 |
| 442 | 20230918 | 115800 | 1219469075 | 3935 | 3930 | 3935 | 3930 | 217 |
| 443 | 20230918 | 115700 | 1218615725 | 3935 | 3935 | 3940 | 3930 | 3305 |
| 444 | 20230918 | 115600 | 1205611045 | 3935 | 3940 | 3940 | 3935 | 1192 |
| 445 | 20230918 | 115500 | 1200920490 | 3940 | 3950 | 3950 | 3935 | 17497 |
| 446 | 20230918 | 115400 | 1131976275 | 3955 | 3955 | 3955 | 3955 | 1 |
| 447 | 20230918 | 115300 | 1131972320 | 3950 | 3950 | 3955 | 3950 | 886 |
| 448 | 20230918 | 115200 | 1128472615 | 3945 | 3950 | 3950 | 3945 | 28 |
| 449 | 20230918 | 115100 | 1128362045 | 3950 | 3945 | 3950 | 3945 | 15 |
| 450 | 20230918 | 115000 | 1128302805 | 3950 | 3950 | 3950 | 3950 | 1 |
| 451 | 20230918 | 114900 | 1128298855 | 3950 | 3950 | 3950 | 3945 | 482 |
| 452 | 20230918 | 114800 | 1126395455 | 3955 | 3945 | 3955 | 3945 | 150 |
| 453 | 20230918 | 114700 | 1125803050 | 3950 | 3950 | 3950 | 3950 | 1 |
| 454 | 20230918 | 114600 | 1125799100 | 3955 | 3955 | 3955 | 3955 | 0 |
| 455 | 20230918 | 114500 | 1125799100 | 3955 | 3955 | 3955 | 3955 | 1 |
| 456 | 20230918 | 114400 | 1125795145 | 3945 | 3940 | 3945 | 3940 | 201 |
| 457 | 20230918 | 114300 | 1125003200 | 3960 | 3945 | 3960 | 3945 | 302 |
| 458 | 20230918 | 114200 | 1123811795 | 3960 | 3945 | 3960 | 3940 | 3706 |
| 459 | 20230918 | 114100 | 1109209530 | 3965 | 3945 | 3965 | 3945 | 103 |
| 460 | 20230918 | 114000 | 1108803145 | 3940 | 3945 | 3950 | 3940 | 2597 |
| 461 | 20230918 | 113900 | 1098570790 | 3950 | 3945 | 3950 | 3945 | 1858 |
| 462 | 20230918 | 113800 | 1091240975 | 3940 | 3945 | 3945 | 3940 | 2804 |
| 463 | 20230918 | 113700 | 1080193010 | 3945 | 3945 | 3945 | 3945 | 4539 |
| 464 | 20230918 | 113600 | 1062286655 | 3950 | 3950 | 3950 | 3945 | 125 |
| 465 | 20230918 | 113500 | 1061793480 | 3950 | 3955 | 3955 | 3950 | 3222 |
| 466 | 20230918 | 113400 | 1049066340 | 3955 | 3955 | 3955 | 3955 | 1 |
| 467 | 20230918 | 113300 | 1049062385 | 3955 | 3955 | 3955 | 3955 | 762 |
| 468 | 20230918 | 113200 | 1046048675 | 3955 | 3960 | 3960 | 3950 | 244 |
| 469 | 20230918 | 113100 | 1045084005 | 3960 | 3965 | 3965 | 3960 | 2 |
| 470 | 20230918 | 113000 | 1045076080 | 3950 | 3955 | 3955 | 3950 | 1974 |
| 471 | 20230918 | 112900 | 1037278755 | 3970 | 3955 | 3970 | 3955 | 1472 |
| 472 | 20230918 | 112800 | 1031456980 | 3960 | 3960 | 3960 | 3960 | 5 |
| 473 | 20230918 | 112700 | 1031437180 | 3960 | 3960 | 3960 | 3960 | 200 |
| 474 | 20230918 | 112600 | 1030645180 | 3975 | 3970 | 3975 | 3955 | 725 |
| 475 | 20230918 | 112500 | 1027767485 | 3955 | 3965 | 3970 | 3955 | 904 |
| 476 | 20230918 | 112400 | 1024191955 | 3970 | 3970 | 3970 | 3970 | 50 |
| 477 | 20230918 | 112300 | 1023993455 | 3955 | 3955 | 3955 | 3955 | 1 |
| 478 | 20230918 | 112200 | 1023989500 | 3960 | 3960 | 3960 | 3960 | 1663 |
| 479 | 20230918 | 112100 | 1017404020 | 3960 | 3965 | 3965 | 3960 | 1004 |
| 480 | 20230918 | 112000 | 1013427880 | 3970 | 3965 | 3970 | 3965 | 253 |
| 481 | 20230918 | 111900 | 1012423475 | 3960 | 3960 | 3960 | 3960 | 64 |
| 482 | 20230918 | 111800 | 1012170035 | 3960 | 3960 | 3960 | 3960 | 6 |
| 483 | 20230918 | 111700 | 1012146275 | 3960 | 3970 | 3970 | 3960 | 31 |
| 484 | 20230918 | 111600 | 1012023505 | 3955 | 3965 | 3965 | 3955 | 727 |
| 485 | 20230918 | 111500 | 1009146620 | 3965 | 3960 | 3965 | 3960 | 45 |
| 486 | 20230918 | 111400 | 1008968205 | 3970 | 3970 | 3970 | 3970 | 0 |
| 487 | 20230918 | 111300 | 1008968205 | 3970 | 3970 | 3970 | 3970 | 0 |
| 488 | 20230918 | 111200 | 1008968205 | 3970 | 3960 | 3970 | 3960 | 27 |
| 489 | 20230918 | 111100 | 1008861195 | 3960 | 3960 | 3960 | 3955 | 209 |
| 490 | 20230918 | 111000 | 1008033640 | 3960 | 3960 | 3960 | 3960 | 21 |
| 491 | 20230918 | 110900 | 1007950480 | 3970 | 3970 | 3970 | 3970 | 1 |
| 492 | 20230918 | 110800 | 1007946510 | 3960 | 3960 | 3960 | 3960 | 0 |
| 493 | 20230918 | 110700 | 1007946510 | 3960 | 3960 | 3960 | 3960 | 30 |
| 494 | 20230918 | 110600 | 1007827710 | 3975 | 3975 | 3975 | 3975 | 0 |
| 495 | 20230918 | 110500 | 1007827710 | 3975 | 3975 | 3975 | 3975 | 1 |
| 496 | 20230918 | 110400 | 1007823735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 497 | 20230918 | 110300 | 1007823735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 498 | 20230918 | 110200 | 1007823735 | 3980 | 3980 | 3980 | 3980 | 0 |
| 499 | 20230918 | 110100 | 1007823735 | 3980 | 3960 | 3980 | 3960 | 605 |
| 500 | 20230918 | 110000 | 1005419245 | 3960 | 3975 | 3975 | 3960 | 144 |
| 501 | 20230918 | 105900 | 1004848855 | 3975 | 3960 | 3975 | 3960 | 21 |
| 502 | 20230918 | 105800 | 1004765680 | 3975 | 3975 | 3975 | 3975 | 50 |
| 503 | 20230918 | 105700 | 1004566930 | 3975 | 3960 | 3975 | 3960 | 249 |
| 504 | 20230918 | 105600 | 1003577335 | 3960 | 3970 | 3970 | 3955 | 536 |
| 505 | 20230918 | 105500 | 1001454770 | 3975 | 3980 | 3980 | 3975 | 3 |
| 506 | 20230918 | 105400 | 1001442840 | 3980 | 3980 | 3980 | 3980 | 1 |
| 507 | 20230918 | 105300 | 1001438860 | 3980 | 3980 | 3980 | 3980 | 163 |
| 508 | 20230918 | 105200 | 1000790120 | 3980 | 3980 | 3980 | 3980 | 404 |
| 509 | 20230918 | 105100 | 999182200 | 3980 | 3960 | 3980 | 3960 | 707 |
| 510 | 20230918 | 105000 | 996372810 | 3960 | 3970 | 3970 | 3960 | 53 |
| 511 | 20230918 | 104900 | 996162915 | 3965 | 3965 | 3965 | 3965 | 1 |
| 512 | 20230918 | 104800 | 996158950 | 3960 | 3960 | 3960 | 3960 | 1 |
| 513 | 20230918 | 104700 | 996154990 | 3970 | 3955 | 3970 | 3955 | 332 |
| 514 | 20230918 | 104600 | 994840545 | 3955 | 3955 | 3955 | 3955 | 39 |
| 515 | 20230918 | 104500 | 994686300 | 3955 | 3955 | 3955 | 3955 | 81 |
| 516 | 20230918 | 104400 | 994365945 | 3955 | 3955 | 3955 | 3950 | 1325 |
| 517 | 20230918 | 104300 | 989128635 | 3960 | 3965 | 3965 | 3960 | 315 |
| 518 | 20230918 | 104200 | 987881185 | 3970 | 3970 | 3970 | 3970 | 0 |
| 519 | 20230918 | 104100 | 987881185 | 3970 | 3960 | 3970 | 3955 | 75 |
| 520 | 20230918 | 104000 | 987584490 | 3970 | 3955 | 3975 | 3955 | 112 |
| 521 | 20230918 | 103900 | 987139315 | 3955 | 3970 | 3975 | 3955 | 178 |
| 522 | 20230918 | 103800 | 986433835 | 3950 | 3950 | 3950 | 3950 | 438 |
| 523 | 20230918 | 103700 | 984703735 | 3950 | 3950 | 3950 | 3950 | 30 |
| 524 | 20230918 | 103600 | 984585235 | 3950 | 3955 | 3955 | 3950 | 467 |
| 525 | 20230918 | 103500 | 982739570 | 3975 | 3970 | 3975 | 3970 | 3 |
| 526 | 20230918 | 103400 | 982727655 | 3970 | 3945 | 3970 | 3945 | 1025 |
| 527 | 20230918 | 103300 | 978673405 | 3945 | 3950 | 3950 | 3945 | 848 |
| 528 | 20230918 | 103200 | 975326535 | 3955 | 3950 | 3955 | 3945 | 2596 |
| 529 | 20230918 | 103100 | 965071810 | 3950 | 3960 | 3960 | 3950 | 305 |
| 530 | 20230918 | 103000 | 963866420 | 3960 | 3960 | 3960 | 3960 | 73 |
| 531 | 20230918 | 102900 | 963577340 | 3960 | 3955 | 3960 | 3955 | 396 |
| 532 | 20230918 | 102800 | 962011060 | 3955 | 3955 | 3960 | 3955 | 414 |
| 533 | 20230918 | 102700 | 960373655 | 3960 | 3960 | 3960 | 3960 | 498 |
| 534 | 20230918 | 102600 | 958401575 | 3960 | 3975 | 3975 | 3960 | 564 |
| 535 | 20230918 | 102500 | 956167945 | 3970 | 3955 | 3975 | 3955 | 760 |
| 536 | 20230918 | 102400 | 953156290 | 3955 | 3950 | 3955 | 3950 | 1101 |
| 537 | 20230918 | 102300 | 948807220 | 3950 | 3960 | 3965 | 3950 | 1704 |
| 538 | 20230918 | 102200 | 942068395 | 3965 | 3955 | 3965 | 3955 | 99 |
| 539 | 20230918 | 102100 | 941676390 | 3955 | 3965 | 3965 | 3955 | 235 |
| 540 | 20230918 | 102000 | 940745815 | 3965 | 3955 | 3965 | 3950 | 1226 |
| 541 | 20230918 | 101900 | 935897310 | 3955 | 3960 | 3965 | 3955 | 1925 |
| 542 | 20230918 | 101800 | 928281165 | 3965 | 3975 | 3975 | 3960 | 2959 |
| 543 | 20230918 | 101700 | 916550390 | 3970 | 3975 | 3975 | 3970 | 1739 |
| 544 | 20230918 | 101600 | 909640170 | 3975 | 3985 | 3985 | 3970 | 126 |
| 545 | 20230918 | 101500 | 909139295 | 3980 | 3985 | 3990 | 3980 | 25 |
| 546 | 20230918 | 101400 | 909039685 | 3985 | 3990 | 3995 | 3985 | 13 |
| 547 | 20230918 | 101300 | 908987820 | 3980 | 3970 | 3980 | 3965 | 3829 |
| 548 | 20230918 | 101200 | 893778085 | 3975 | 3990 | 3990 | 3975 | 6050 |
| 549 | 20230918 | 101100 | 869716400 | 3985 | 3980 | 3985 | 3980 | 3518 |
| 550 | 20230918 | 101000 | 855708675 | 3985 | 3995 | 3995 | 3980 | 6515 |
| 551 | 20230918 | 100900 | 829741625 | 3995 | 4000 | 4000 | 3995 | 116 |
| 552 | 20230918 | 100800 | 829277630 | 4005 | 4000 | 4005 | 4000 | 405 |
| 553 | 20230918 | 100700 | 827657620 | 4005 | 4005 | 4005 | 3985 | 165 |
| 554 | 20230918 | 100600 | 826999475 | 3985 | 3995 | 3995 | 3985 | 8893 |
| 555 | 20230918 | 100500 | 791550540 | 3995 | 3995 | 3995 | 3990 | 715 |
| 556 | 20230918 | 100400 | 788694130 | 3990 | 3995 | 3995 | 3985 | 2525 |
| 557 | 20230918 | 100300 | 778620560 | 3995 | 3995 | 3995 | 3990 | 1089 |
| 558 | 20230918 | 100200 | 774270275 | 3995 | 3990 | 3995 | 3990 | 5610 |
| 559 | 20230918 | 100100 | 751886260 | 3990 | 3995 | 3995 | 3990 | 433 |
| 560 | 20230918 | 100000 | 750157925 | 3995 | 4015 | 4015 | 3995 | 13021 |
| 561 | 20230918 | 095900 | 698058640 | 4010 | 4010 | 4010 | 4005 | 4028 |
| 562 | 20230918 | 095800 | 681918610 | 4010 | 4015 | 4015 | 4010 | 962 |
| 563 | 20230918 | 095700 | 678059940 | 4015 | 4015 | 4015 | 4010 | 577 |
| 564 | 20230918 | 095600 | 675743310 | 4015 | 4015 | 4015 | 4015 | 2004 |
| 565 | 20230918 | 095500 | 667697250 | 4010 | 4015 | 4015 | 4010 | 154 |
| 566 | 20230918 | 095400 | 667079705 | 4005 | 4010 | 4010 | 4005 | 599 |
| 567 | 20230918 | 095300 | 664678955 | 4010 | 4010 | 4010 | 4005 | 366 |
| 568 | 20230918 | 095200 | 663212475 | 4010 | 4015 | 4015 | 4005 | 1291 |
| 569 | 20230918 | 095100 | 658037955 | 4010 | 4015 | 4020 | 4005 | 1595 |
| 570 | 20230918 | 095000 | 651641805 | 4020 | 4030 | 4030 | 4015 | 4741 |
| 571 | 20230918 | 094900 | 632564460 | 4040 | 4030 | 4040 | 4025 | 2433 |
| 572 | 20230918 | 094800 | 622760590 | 4040 | 4030 | 4040 | 4030 | 357 |
| 573 | 20230918 | 094700 | 621320620 | 4030 | 4030 | 4040 | 4025 | 97 |
| 574 | 20230918 | 094600 | 620930090 | 4040 | 4045 | 4045 | 4020 | 13072 |
| 575 | 20230918 | 094500 | 568233545 | 4045 | 4050 | 4050 | 4045 | 794 |
| 576 | 20230918 | 094400 | 565021755 | 4055 | 4045 | 4075 | 4045 | 206 |
| 577 | 20230918 | 094300 | 564185565 | 4045 | 4050 | 4050 | 4045 | 1966 |
| 578 | 20230918 | 094200 | 556227090 | 4050 | 4065 | 4065 | 4050 | 1373 |
| 579 | 20230918 | 094100 | 550661975 | 4055 | 4065 | 4070 | 4055 | 733 |
| 580 | 20230918 | 094000 | 547683535 | 4055 | 4055 | 4075 | 4050 | 525 |
| 581 | 20230918 | 093900 | 545556290 | 4055 | 4110 | 4110 | 4050 | 13603 |
| 582 | 20230918 | 093800 | 490232210 | 4110 | 4110 | 4140 | 4110 | 23662 |
| 583 | 20230918 | 093700 | 392588800 | 4110 | 4115 | 4115 | 4080 | 6658 |
| 584 | 20230918 | 093600 | 365338925 | 4120 | 4090 | 4125 | 4090 | 13701 |
| 585 | 20230918 | 093500 | 309028735 | 4095 | 4085 | 4095 | 4075 | 3061 |
| 586 | 20230918 | 093400 | 296506470 | 4080 | 4050 | 4080 | 4050 | 10453 |
| 587 | 20230918 | 093300 | 253959945 | 4050 | 4055 | 4060 | 4050 | 1890 |
| 588 | 20230918 | 093200 | 246304325 | 4060 | 4055 | 4060 | 4055 | 564 |
| 589 | 20230918 | 093100 | 244016700 | 4055 | 4055 | 4055 | 4055 | 102 |
| 590 | 20230918 | 093000 | 243603090 | 4055 | 4060 | 4060 | 4055 | 2642 |
| 591 | 20230918 | 092900 | 232887740 | 4065 | 4065 | 4065 | 4065 | 30 |
| 592 | 20230918 | 092800 | 232765790 | 4065 | 4065 | 4065 | 4065 | 10 |
| 593 | 20230918 | 092700 | 232725140 | 4065 | 4060 | 4065 | 4060 | 38 |
| 594 | 20230918 | 092600 | 232570680 | 4060 | 4060 | 4060 | 4060 | 7 |
| 595 | 20230918 | 092500 | 232542260 | 4060 | 4070 | 4070 | 4060 | 312 |
| 596 | 20230918 | 092400 | 231272530 | 4060 | 4060 | 4060 | 4055 | 1266 |
| 597 | 20230918 | 092300 | 226136850 | 4070 | 4070 | 4070 | 4060 | 316 |
| 598 | 20230918 | 092200 | 224850750 | 4065 | 4075 | 4075 | 4065 | 1170 |
| 599 | 20230918 | 092100 | 220092545 | 4080 | 4095 | 4100 | 4080 | 987 |
| 600 | 20230918 | 092000 | 216047785 | 4095 | 4075 | 4095 | 4075 | 13 |
| 601 | 20230918 | 091900 | 215994790 | 4080 | 4080 | 4080 | 4070 | 1229 |
| 602 | 20230918 | 091800 | 210989260 | 4105 | 4110 | 4115 | 4070 | 5397 |
| 603 | 20230918 | 091700 | 188868560 | 4110 | 4085 | 4115 | 4065 | 930 |
| 604 | 20230918 | 091600 | 185060360 | 4085 | 4060 | 4085 | 4060 | 667 |
| 605 | 20230918 | 091500 | 182352285 | 4055 | 4060 | 4060 | 4055 | 4727 |
| 606 | 20230918 | 091400 | 163176485 | 4060 | 4065 | 4065 | 4060 | 2269 |
| 607 | 20230918 | 091300 | 153955745 | 4065 | 4065 | 4085 | 4065 | 950 |
| 608 | 20230918 | 091200 | 150093935 | 4065 | 4065 | 4085 | 4065 | 47 |
| 609 | 20230918 | 091100 | 149902400 | 4085 | 4065 | 4090 | 4065 | 1195 |
| 610 | 20230918 | 091000 | 145043420 | 4065 | 4090 | 4090 | 4065 | 630 |
| 611 | 20230918 | 090900 | 142472220 | 4090 | 4080 | 4090 | 4060 | 283 |
| 612 | 20230918 | 090800 | 141316810 | 4060 | 4115 | 4115 | 4060 | 2831 |
| 613 | 20230918 | 090700 | 129734725 | 4120 | 4110 | 4120 | 4110 | 206 |
| 614 | 20230918 | 090600 | 128887150 | 4090 | 4125 | 4125 | 4090 | 3418 |
| 615 | 20230918 | 090500 | 114833690 | 4125 | 4115 | 4125 | 4100 | 3335 |
| 616 | 20230918 | 090400 | 101106000 | 4115 | 4095 | 4120 | 4095 | 2089 |
| 617 | 20230918 | 090300 | 92521620 | 4095 | 4080 | 4130 | 4075 | 4139 |
| 618 | 20230918 | 090200 | 75588475 | 4080 | 4040 | 4085 | 4040 | 3674 |
| 619 | 20230918 | 090100 | 60652075 | 4040 | 4045 | 4045 | 4040 | 1301 |
| 620 | 20230918 | 090000 | 55394485 | 4070 | 4070 | 4070 | 4050 | 13344 |