29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 5477 |
| 3 | 20230918 | 185100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 4 | 20230918 | 185000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 5 | 20230918 | 184900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 6 | 20230918 | 184800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 7 | 20230918 | 184700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 8 | 20230918 | 184600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 9 | 20230918 | 184500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 10 | 20230918 | 184400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 11 | 20230918 | 184300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 12 | 20230918 | 184200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 13 | 20230918 | 184100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 14 | 20230918 | 184000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 15 | 20230918 | 183900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 16 | 20230918 | 183800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 17 | 20230918 | 183700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 18 | 20230918 | 183600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 19 | 20230918 | 183500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 20 | 20230918 | 183400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 21 | 20230918 | 183300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 22 | 20230918 | 183200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 23 | 20230918 | 183100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 24 | 20230918 | 183000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 25 | 20230918 | 182900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 26 | 20230918 | 182800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 27 | 20230918 | 182700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 28 | 20230918 | 182600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 29 | 20230918 | 182500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 30 | 20230918 | 182400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 31 | 20230918 | 182300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 32 | 20230918 | 182200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 5477 |
| 33 | 20230918 | 182100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 34 | 20230918 | 182000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 35 | 20230918 | 181900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 36 | 20230918 | 181800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 37 | 20230918 | 181700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 38 | 20230918 | 181600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 39 | 20230918 | 181500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 40 | 20230918 | 181400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 41 | 20230918 | 181300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 42 | 20230918 | 181200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 43 | 20230918 | 181100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 44 | 20230918 | 181000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 45 | 20230918 | 180900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 46 | 20230918 | 180800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 47 | 20230918 | 180700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 48 | 20230918 | 180600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 49 | 20230918 | 180500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 50 | 20230918 | 180400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 51 | 20230918 | 180300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 52 | 20230918 | 180200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 53 | 20230918 | 180100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 54 | 20230918 | 180000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 55 | 20230918 | 175900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 56 | 20230918 | 175800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 57 | 20230918 | 175700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 58 | 20230918 | 175600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 59 | 20230918 | 175500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 60 | 20230918 | 175400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 61 | 20230918 | 175300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 62 | 20230918 | 175200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 5477 |
| 63 | 20230918 | 175100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 64 | 20230918 | 175000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 65 | 20230918 | 174900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 66 | 20230918 | 174800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 67 | 20230918 | 174700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 68 | 20230918 | 174600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 69 | 20230918 | 174500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 70 | 20230918 | 174400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 71 | 20230918 | 174300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 72 | 20230918 | 174200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 73 | 20230918 | 174100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 74 | 20230918 | 174000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 75 | 20230918 | 173900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 76 | 20230918 | 173800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 77 | 20230918 | 173700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 78 | 20230918 | 173600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 79 | 20230918 | 173500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 80 | 20230918 | 173400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 81 | 20230918 | 173300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 82 | 20230918 | 173200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 83 | 20230918 | 173100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 84 | 20230918 | 173000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 85 | 20230918 | 172900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 86 | 20230918 | 172800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 87 | 20230918 | 172700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 88 | 20230918 | 172600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 89 | 20230918 | 172500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 90 | 20230918 | 172400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 91 | 20230918 | 172300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 92 | 20230918 | 172200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 5477 |
| 93 | 20230918 | 172100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 94 | 20230918 | 172000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 95 | 20230918 | 171900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 96 | 20230918 | 171800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 97 | 20230918 | 171700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 98 | 20230918 | 171600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 99 | 20230918 | 171500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 100 | 20230918 | 171400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 101 | 20230918 | 171300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 102 | 20230918 | 171200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 103 | 20230918 | 171100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 104 | 20230918 | 171000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 105 | 20230918 | 170900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 106 | 20230918 | 170800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 107 | 20230918 | 170700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 108 | 20230918 | 170600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 109 | 20230918 | 170500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 110 | 20230918 | 170400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 111 | 20230918 | 170300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 112 | 20230918 | 170200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 113 | 20230918 | 170100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 114 | 20230918 | 170000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 115 | 20230918 | 165900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 116 | 20230918 | 165800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 117 | 20230918 | 165700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 118 | 20230918 | 165600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 119 | 20230918 | 165500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 120 | 20230918 | 165400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 121 | 20230918 | 165300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 122 | 20230918 | 165200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 5477 |
| 123 | 20230918 | 165100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 124 | 20230918 | 165000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 125 | 20230918 | 164900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 126 | 20230918 | 164800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 127 | 20230918 | 164700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 128 | 20230918 | 164600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 129 | 20230918 | 164500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 130 | 20230918 | 164400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 131 | 20230918 | 164300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 132 | 20230918 | 164200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 133 | 20230918 | 164100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 134 | 20230918 | 164000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 135 | 20230918 | 163900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 136 | 20230918 | 163800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 137 | 20230918 | 163700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 138 | 20230918 | 163600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 139 | 20230918 | 163500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 140 | 20230918 | 163400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 141 | 20230918 | 163300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 142 | 20230918 | 163200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 143 | 20230918 | 163100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 144 | 20230918 | 163000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 145 | 20230918 | 162900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 146 | 20230918 | 162800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 147 | 20230918 | 162700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 148 | 20230918 | 162600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 149 | 20230918 | 162500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 150 | 20230918 | 162400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 151 | 20230918 | 162300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 152 | 20230918 | 162200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 5477 |
| 153 | 20230918 | 162100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 154 | 20230918 | 162000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 155 | 20230918 | 161900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 156 | 20230918 | 161800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 157 | 20230918 | 161700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 158 | 20230918 | 161600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 159 | 20230918 | 161500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 160 | 20230918 | 161400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 161 | 20230918 | 161300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 162 | 20230918 | 161200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 163 | 20230918 | 161100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 164 | 20230918 | 161000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 165 | 20230918 | 160900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 166 | 20230918 | 160800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 167 | 20230918 | 160700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 168 | 20230918 | 160600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 169 | 20230918 | 160500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 170 | 20230918 | 160400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 171 | 20230918 | 160300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 172 | 20230918 | 160200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 173 | 20230918 | 160100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 174 | 20230918 | 160000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 175 | 20230918 | 155900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 176 | 20230918 | 155800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 177 | 20230918 | 155700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 178 | 20230918 | 155600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 179 | 20230918 | 155500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 180 | 20230918 | 155400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 181 | 20230918 | 155300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 182 | 20230918 | 155200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 5477 |
| 183 | 20230918 | 155100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 184 | 20230918 | 155000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 185 | 20230918 | 154900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 186 | 20230918 | 154800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 187 | 20230918 | 154700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 188 | 20230918 | 154600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 189 | 20230918 | 154500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 190 | 20230918 | 154400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 191 | 20230918 | 154300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 192 | 20230918 | 154200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 193 | 20230918 | 154100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 194 | 20230918 | 154000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 195 | 20230918 | 153900 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 196 | 20230918 | 153800 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 197 | 20230918 | 153700 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 198 | 20230918 | 153600 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 199 | 20230918 | 153500 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 200 | 20230918 | 153400 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 201 | 20230918 | 153300 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 202 | 20230918 | 153200 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 203 | 20230918 | 153100 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 204 | 20230918 | 153000 | 4988867180 | 5260 | 5260 | 5260 | 5260 | 5477 |
| 205 | 20230918 | 152900 | 4960058160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 206 | 20230918 | 152800 | 4960058160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 207 | 20230918 | 152700 | 4960058160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 208 | 20230918 | 152600 | 4960058160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 209 | 20230918 | 152500 | 4960058160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 210 | 20230918 | 152400 | 4960058160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 211 | 20230918 | 152300 | 4960058160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 212 | 20230918 | 152200 | 4960058160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 213 | 20230918 | 152100 | 4960058160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 214 | 20230918 | 152000 | 4960058160 | 5240 | 5240 | 5240 | 5240 | 0 |
| 215 | 20230918 | 151900 | 4960058160 | 5240 | 5250 | 5250 | 5240 | 2673 |
| 216 | 20230918 | 151800 | 4946044700 | 5250 | 5240 | 5250 | 5240 | 380 |
| 217 | 20230918 | 151700 | 4944050020 | 5240 | 5240 | 5250 | 5240 | 758 |
| 218 | 20230918 | 151600 | 4940078050 | 5240 | 5240 | 5260 | 5240 | 1350 |
| 219 | 20230918 | 151500 | 4933000600 | 5250 | 5240 | 5250 | 5240 | 564 |
| 220 | 20230918 | 151400 | 4930042030 | 5250 | 5240 | 5260 | 5240 | 557 |
| 221 | 20230918 | 151300 | 4927121900 | 5260 | 5240 | 5260 | 5240 | 1621 |
| 222 | 20230918 | 151200 | 4918624360 | 5240 | 5240 | 5240 | 5240 | 368 |
| 223 | 20230918 | 151100 | 4916696040 | 5240 | 5240 | 5240 | 5220 | 4046 |
| 224 | 20230918 | 151000 | 4895574760 | 5240 | 5240 | 5240 | 5220 | 295 |
| 225 | 20230918 | 150900 | 4894034760 | 5240 | 5240 | 5240 | 5230 | 425 |
| 226 | 20230918 | 150800 | 4891811970 | 5230 | 5240 | 5240 | 5220 | 1187 |
| 227 | 20230918 | 150700 | 4885606120 | 5240 | 5230 | 5240 | 5230 | 2793 |
| 228 | 20230918 | 150600 | 4870998710 | 5230 | 5230 | 5230 | 5230 | 146 |
| 229 | 20230918 | 150500 | 4870235130 | 5230 | 5230 | 5230 | 5230 | 583 |
| 230 | 20230918 | 150400 | 4867186040 | 5240 | 5230 | 5250 | 5230 | 1018 |
| 231 | 20230918 | 150300 | 4861859250 | 5230 | 5240 | 5240 | 5230 | 420 |
| 232 | 20230918 | 150200 | 4859662540 | 5230 | 5240 | 5240 | 5230 | 524 |
| 233 | 20230918 | 150100 | 4856921620 | 5230 | 5230 | 5230 | 5230 | 3 |
| 234 | 20230918 | 150000 | 4856905930 | 5230 | 5240 | 5240 | 5230 | 1120 |
| 235 | 20230918 | 145900 | 4851040230 | 5250 | 5240 | 5250 | 5240 | 902 |
| 236 | 20230918 | 145800 | 4846308750 | 5250 | 5240 | 5250 | 5240 | 290 |
| 237 | 20230918 | 145700 | 4844786330 | 5240 | 5230 | 5240 | 5230 | 459 |
| 238 | 20230918 | 145600 | 4842382850 | 5230 | 5230 | 5230 | 5230 | 1600 |
| 239 | 20230918 | 145500 | 4834014850 | 5230 | 5230 | 5230 | 5230 | 1613 |
| 240 | 20230918 | 145400 | 4825578860 | 5230 | 5240 | 5240 | 5230 | 15 |
| 241 | 20230918 | 145300 | 4825500310 | 5240 | 5240 | 5240 | 5240 | 4 |
| 242 | 20230918 | 145200 | 4825479350 | 5240 | 5230 | 5240 | 5230 | 1290 |
| 243 | 20230918 | 145100 | 4818723570 | 5240 | 5240 | 5240 | 5240 | 5 |
| 244 | 20230918 | 145000 | 4818697370 | 5230 | 5240 | 5240 | 5230 | 351 |
| 245 | 20230918 | 144900 | 4816861130 | 5240 | 5240 | 5240 | 5240 | 0 |
| 246 | 20230918 | 144800 | 4816861130 | 5240 | 5240 | 5240 | 5240 | 969 |
| 247 | 20230918 | 144700 | 4811783570 | 5240 | 5250 | 5250 | 5240 | 9598 |
| 248 | 20230918 | 144600 | 4761394500 | 5250 | 5260 | 5260 | 5250 | 373 |
| 249 | 20230918 | 144500 | 4759436240 | 5270 | 5260 | 5270 | 5250 | 762 |
| 250 | 20230918 | 144400 | 4755430540 | 5270 | 5260 | 5270 | 5260 | 101 |
| 251 | 20230918 | 144300 | 4754899270 | 5270 | 5270 | 5270 | 5270 | 20 |
| 252 | 20230918 | 144200 | 4754793870 | 5260 | 5260 | 5260 | 5260 | 524 |
| 253 | 20230918 | 144100 | 4752037630 | 5260 | 5260 | 5260 | 5260 | 0 |
| 254 | 20230918 | 144000 | 4752037630 | 5260 | 5260 | 5260 | 5260 | 671 |
| 255 | 20230918 | 143900 | 4748508170 | 5250 | 5240 | 5250 | 5240 | 695 |
| 256 | 20230918 | 143800 | 4744859840 | 5250 | 5250 | 5250 | 5240 | 348 |
| 257 | 20230918 | 143700 | 4743036290 | 5240 | 5240 | 5240 | 5230 | 1442 |
| 258 | 20230918 | 143600 | 4735492210 | 5240 | 5240 | 5240 | 5240 | 1579 |
| 259 | 20230918 | 143500 | 4727218250 | 5240 | 5230 | 5240 | 5230 | 22 |
| 260 | 20230918 | 143400 | 4727103170 | 5240 | 5240 | 5240 | 5240 | 912 |
| 261 | 20230918 | 143300 | 4722324290 | 5240 | 5240 | 5250 | 5240 | 557 |
| 262 | 20230918 | 143200 | 4719405550 | 5260 | 5260 | 5260 | 5250 | 266 |
| 263 | 20230918 | 143100 | 4718006590 | 5260 | 5250 | 5260 | 5250 | 341 |
| 264 | 20230918 | 143000 | 4716216330 | 5250 | 5250 | 5250 | 5250 | 417 |
| 265 | 20230918 | 142900 | 4714027080 | 5250 | 5250 | 5250 | 5250 | 852 |
| 266 | 20230918 | 142800 | 4709554080 | 5240 | 5240 | 5240 | 5240 | 3615 |
| 267 | 20230918 | 142700 | 4690611480 | 5240 | 5240 | 5240 | 5240 | 769 |
| 268 | 20230918 | 142600 | 4686581920 | 5240 | 5240 | 5250 | 5240 | 583 |
| 269 | 20230918 | 142500 | 4683526400 | 5240 | 5250 | 5250 | 5240 | 317 |
| 270 | 20230918 | 142400 | 4681862360 | 5250 | 5240 | 5250 | 5240 | 28 |
| 271 | 20230918 | 142300 | 4681715630 | 5240 | 5250 | 5250 | 5240 | 793 |
| 272 | 20230918 | 142200 | 4677553380 | 5260 | 5250 | 5260 | 5250 | 500 |
| 273 | 20230918 | 142100 | 4674925440 | 5250 | 5250 | 5250 | 5250 | 87 |
| 274 | 20230918 | 142000 | 4674468690 | 5250 | 5250 | 5250 | 5250 | 41 |
| 275 | 20230918 | 141900 | 4674253440 | 5260 | 5260 | 5260 | 5260 | 1 |
| 276 | 20230918 | 141800 | 4674248180 | 5260 | 5250 | 5260 | 5250 | 25 |
| 277 | 20230918 | 141700 | 4674116880 | 5250 | 5250 | 5250 | 5250 | 129 |
| 278 | 20230918 | 141600 | 4673439630 | 5250 | 5250 | 5250 | 5250 | 325 |
| 279 | 20230918 | 141500 | 4671733380 | 5250 | 5250 | 5250 | 5250 | 1761 |
| 280 | 20230918 | 141400 | 4662488130 | 5250 | 5260 | 5260 | 5250 | 120 |
| 281 | 20230918 | 141300 | 4661857830 | 5260 | 5260 | 5260 | 5260 | 326 |
| 282 | 20230918 | 141200 | 4660143070 | 5260 | 5260 | 5260 | 5250 | 1176 |
| 283 | 20230918 | 141100 | 4653968970 | 5250 | 5250 | 5250 | 5250 | 1401 |
| 284 | 20230918 | 141000 | 4646613720 | 5260 | 5250 | 5260 | 5250 | 145 |
| 285 | 20230918 | 140900 | 4645852400 | 5250 | 5250 | 5250 | 5250 | 0 |
| 286 | 20230918 | 140800 | 4645852400 | 5250 | 5250 | 5250 | 5250 | 140 |
| 287 | 20230918 | 140700 | 4645117400 | 5260 | 5250 | 5260 | 5250 | 110 |
| 288 | 20230918 | 140600 | 4644539100 | 5250 | 5260 | 5260 | 5250 | 558 |
| 289 | 20230918 | 140500 | 4641609000 | 5260 | 5260 | 5260 | 5260 | 2324 |
| 290 | 20230918 | 140400 | 4629384760 | 5260 | 5260 | 5260 | 5260 | 200 |
| 291 | 20230918 | 140300 | 4628332760 | 5270 | 5270 | 5270 | 5270 | 251 |
| 292 | 20230918 | 140200 | 4627009990 | 5260 | 5250 | 5260 | 5250 | 889 |
| 293 | 20230918 | 140100 | 4622336360 | 5260 | 5250 | 5260 | 5250 | 1081 |
| 294 | 20230918 | 140000 | 4616661050 | 5260 | 5260 | 5260 | 5260 | 1209 |
| 295 | 20230918 | 135900 | 4610301710 | 5250 | 5250 | 5250 | 5250 | 0 |
| 296 | 20230918 | 135800 | 4610301710 | 5250 | 5240 | 5250 | 5240 | 442 |
| 297 | 20230918 | 135700 | 4607981780 | 5240 | 5240 | 5240 | 5240 | 1096 |
| 298 | 20230918 | 135600 | 4602238740 | 5250 | 5250 | 5250 | 5250 | 107 |
| 299 | 20230918 | 135500 | 4601676990 | 5250 | 5250 | 5250 | 5250 | 654 |
| 300 | 20230918 | 135400 | 4598243490 | 5250 | 5250 | 5250 | 5240 | 1543 |
| 301 | 20230918 | 135300 | 4590144600 | 5240 | 5240 | 5250 | 5240 | 2336 |
| 302 | 20230918 | 135200 | 4577903950 | 5240 | 5250 | 5250 | 5240 | 1322 |
| 303 | 20230918 | 135100 | 4570968690 | 5250 | 5260 | 5260 | 5250 | 374 |
| 304 | 20230918 | 135000 | 4569004730 | 5250 | 5250 | 5260 | 5250 | 3290 |
| 305 | 20230918 | 134900 | 4551724340 | 5250 | 5260 | 5260 | 5250 | 1952 |
| 306 | 20230918 | 134800 | 4541471740 | 5260 | 5260 | 5260 | 5260 | 198 |
| 307 | 20230918 | 134700 | 4540430260 | 5270 | 5270 | 5270 | 5270 | 100 |
| 308 | 20230918 | 134600 | 4539903260 | 5260 | 5250 | 5260 | 5250 | 247 |
| 309 | 20230918 | 134500 | 4538605040 | 5250 | 5250 | 5250 | 5250 | 200 |
| 310 | 20230918 | 134400 | 4537555040 | 5250 | 5250 | 5250 | 5250 | 1873 |
| 311 | 20230918 | 134300 | 4527721790 | 5250 | 5260 | 5260 | 5250 | 580 |
| 312 | 20230918 | 134200 | 4524676590 | 5250 | 5270 | 5270 | 5250 | 3410 |
| 313 | 20230918 | 134100 | 4506746560 | 5270 | 5260 | 5280 | 5260 | 1681 |
| 314 | 20230918 | 134000 | 4497904440 | 5260 | 5270 | 5270 | 5260 | 2079 |
| 315 | 20230918 | 133900 | 4486948120 | 5270 | 5270 | 5270 | 5270 | 414 |
| 316 | 20230918 | 133800 | 4484766340 | 5260 | 5270 | 5270 | 5260 | 1604 |
| 317 | 20230918 | 133700 | 4476313740 | 5270 | 5270 | 5270 | 5270 | 335 |
| 318 | 20230918 | 133600 | 4474548290 | 5270 | 5270 | 5270 | 5270 | 0 |
| 319 | 20230918 | 133500 | 4474548290 | 5270 | 5270 | 5270 | 5270 | 0 |
| 320 | 20230918 | 133400 | 4474548290 | 5270 | 5280 | 5280 | 5270 | 411 |
| 321 | 20230918 | 133300 | 4472380210 | 5270 | 5280 | 5280 | 5270 | 779 |
| 322 | 20230918 | 133200 | 4468267190 | 5290 | 5290 | 5290 | 5290 | 471 |
| 323 | 20230918 | 133100 | 4465775600 | 5280 | 5290 | 5300 | 5280 | 6009 |
| 324 | 20230918 | 133000 | 4433998810 | 5280 | 5280 | 5280 | 5280 | 2661 |
| 325 | 20230918 | 132900 | 4419948730 | 5280 | 5280 | 5280 | 5280 | 472 |
| 326 | 20230918 | 132800 | 4417456570 | 5270 | 5270 | 5270 | 5270 | 0 |
| 327 | 20230918 | 132700 | 4417456570 | 5270 | 5270 | 5270 | 5270 | 1 |
| 328 | 20230918 | 132600 | 4417451300 | 5270 | 5270 | 5270 | 5270 | 271 |
| 329 | 20230918 | 132500 | 4416023130 | 5270 | 5270 | 5270 | 5270 | 0 |
| 330 | 20230918 | 132400 | 4416023130 | 5270 | 5280 | 5280 | 5270 | 65 |
| 331 | 20230918 | 132300 | 4415680050 | 5290 | 5290 | 5290 | 5290 | 0 |
| 332 | 20230918 | 132200 | 4415680050 | 5290 | 5290 | 5290 | 5290 | 0 |
| 333 | 20230918 | 132100 | 4415680050 | 5290 | 5290 | 5290 | 5290 | 38 |
| 334 | 20230918 | 132000 | 4415479030 | 5290 | 5290 | 5290 | 5290 | 102 |
| 335 | 20230918 | 131900 | 4414939450 | 5300 | 5300 | 5300 | 5300 | 7 |
| 336 | 20230918 | 131800 | 4414902350 | 5290 | 5290 | 5290 | 5290 | 7706 |
| 337 | 20230918 | 131700 | 4374137610 | 5300 | 5290 | 5300 | 5290 | 243 |
| 338 | 20230918 | 131600 | 4372849950 | 5290 | 5290 | 5290 | 5290 | 2322 |
| 339 | 20230918 | 131500 | 4360566570 | 5290 | 5290 | 5290 | 5290 | 0 |
| 340 | 20230918 | 131400 | 4360566570 | 5290 | 5290 | 5290 | 5290 | 100 |
| 341 | 20230918 | 131300 | 4360037570 | 5290 | 5290 | 5290 | 5290 | 19 |
| 342 | 20230918 | 131200 | 4359937060 | 5290 | 5290 | 5290 | 5290 | 0 |
| 343 | 20230918 | 131100 | 4359937060 | 5290 | 5290 | 5290 | 5290 | 78 |
| 344 | 20230918 | 131000 | 4359524440 | 5290 | 5290 | 5290 | 5290 | 19 |
| 345 | 20230918 | 130900 | 4359423930 | 5290 | 5290 | 5290 | 5290 | 90 |
| 346 | 20230918 | 130800 | 4358947830 | 5290 | 5290 | 5290 | 5290 | 0 |
| 347 | 20230918 | 130700 | 4358947830 | 5290 | 5290 | 5290 | 5290 | 10 |
| 348 | 20230918 | 130600 | 4358894930 | 5290 | 5290 | 5290 | 5290 | 20 |
| 349 | 20230918 | 130500 | 4358789130 | 5290 | 5290 | 5290 | 5290 | 1 |
| 350 | 20230918 | 130400 | 4358783840 | 5270 | 5270 | 5270 | 5270 | 0 |
| 351 | 20230918 | 130300 | 4358783840 | 5270 | 5270 | 5270 | 5270 | 0 |
| 352 | 20230918 | 130200 | 4358783840 | 5270 | 5290 | 5290 | 5270 | 10 |
| 353 | 20230918 | 130100 | 4358731040 | 5270 | 5270 | 5270 | 5270 | 0 |
| 354 | 20230918 | 130000 | 4358731040 | 5270 | 5270 | 5270 | 5270 | 692 |
| 355 | 20230918 | 125900 | 4355084200 | 5260 | 5260 | 5260 | 5260 | 117 |
| 356 | 20230918 | 125800 | 4354468780 | 5260 | 5260 | 5260 | 5260 | 428 |
| 357 | 20230918 | 125700 | 4352217500 | 5260 | 5280 | 5280 | 5260 | 4496 |
| 358 | 20230918 | 125600 | 4328521170 | 5290 | 5280 | 5290 | 5280 | 410 |
| 359 | 20230918 | 125500 | 4326352970 | 5280 | 5280 | 5280 | 5280 | 15 |
| 360 | 20230918 | 125400 | 4326273770 | 5300 | 5300 | 5300 | 5300 | 14 |
| 361 | 20230918 | 125300 | 4326199570 | 5290 | 5290 | 5290 | 5290 | 2517 |
| 362 | 20230918 | 125200 | 4312884640 | 5300 | 5300 | 5300 | 5300 | 61 |
| 363 | 20230918 | 125100 | 4312561340 | 5300 | 5300 | 5300 | 5300 | 2 |
| 364 | 20230918 | 125000 | 4312550740 | 5300 | 5290 | 5300 | 5290 | 75 |
| 365 | 20230918 | 124900 | 4312153390 | 5290 | 5300 | 5300 | 5290 | 411 |
| 366 | 20230918 | 124800 | 4309975410 | 5310 | 5310 | 5310 | 5310 | 1 |
| 367 | 20230918 | 124700 | 4309970100 | 5310 | 5310 | 5310 | 5310 | 1 |
| 368 | 20230918 | 124600 | 4309964790 | 5300 | 5300 | 5300 | 5300 | 120 |
| 369 | 20230918 | 124500 | 4309328790 | 5300 | 5300 | 5300 | 5290 | 266 |
| 370 | 20230918 | 124400 | 4307921440 | 5290 | 5300 | 5300 | 5290 | 480 |
| 371 | 20230918 | 124300 | 4305377450 | 5300 | 5310 | 5310 | 5300 | 1563 |
| 372 | 20230918 | 124200 | 4297093540 | 5300 | 5310 | 5310 | 5300 | 169 |
| 373 | 20230918 | 124100 | 4296196650 | 5300 | 5300 | 5300 | 5300 | 56 |
| 374 | 20230918 | 124000 | 4295899850 | 5300 | 5300 | 5300 | 5300 | 3328 |
| 375 | 20230918 | 123900 | 4278261450 | 5300 | 5300 | 5300 | 5300 | 159 |
| 376 | 20230918 | 123800 | 4277418750 | 5300 | 5300 | 5310 | 5290 | 487 |
| 377 | 20230918 | 123700 | 4274838260 | 5300 | 5300 | 5300 | 5300 | 1 |
| 378 | 20230918 | 123600 | 4274832960 | 5290 | 5310 | 5310 | 5290 | 1638 |
| 379 | 20230918 | 123500 | 4266167900 | 5310 | 5310 | 5310 | 5310 | 5 |
| 380 | 20230918 | 123400 | 4266141350 | 5310 | 5310 | 5310 | 5310 | 200 |
| 381 | 20230918 | 123300 | 4265079350 | 5310 | 5300 | 5320 | 5300 | 4797 |
| 382 | 20230918 | 123200 | 4239590340 | 5300 | 5290 | 5310 | 5280 | 5875 |
| 383 | 20230918 | 123100 | 4208476800 | 5280 | 5280 | 5280 | 5280 | 331 |
| 384 | 20230918 | 123000 | 4206729120 | 5280 | 5290 | 5290 | 5280 | 17 |
| 385 | 20230918 | 122900 | 4206639260 | 5290 | 5290 | 5290 | 5290 | 100 |
| 386 | 20230918 | 122800 | 4206110260 | 5290 | 5290 | 5290 | 5290 | 0 |
| 387 | 20230918 | 122700 | 4206110260 | 5290 | 5290 | 5290 | 5290 | 136 |
| 388 | 20230918 | 122600 | 4205390820 | 5290 | 5280 | 5290 | 5280 | 201 |
| 389 | 20230918 | 122500 | 4204329530 | 5270 | 5280 | 5280 | 5270 | 246 |
| 390 | 20230918 | 122400 | 4203031200 | 5270 | 5270 | 5270 | 5270 | 591 |
| 391 | 20230918 | 122300 | 4199916630 | 5270 | 5270 | 5270 | 5270 | 0 |
| 392 | 20230918 | 122200 | 4199916630 | 5270 | 5270 | 5270 | 5270 | 20 |
| 393 | 20230918 | 122100 | 4199811230 | 5270 | 5280 | 5280 | 5270 | 838 |
| 394 | 20230918 | 122000 | 4195390810 | 5280 | 5280 | 5280 | 5280 | 0 |
| 395 | 20230918 | 121900 | 4195390810 | 5280 | 5280 | 5280 | 5280 | 14 |
| 396 | 20230918 | 121800 | 4195316890 | 5280 | 5280 | 5280 | 5280 | 0 |
| 397 | 20230918 | 121700 | 4195316890 | 5280 | 5280 | 5280 | 5280 | 3 |
| 398 | 20230918 | 121600 | 4195301050 | 5280 | 5290 | 5290 | 5280 | 3469 |
| 399 | 20230918 | 121500 | 4176980560 | 5290 | 5290 | 5290 | 5290 | 201 |
| 400 | 20230918 | 121400 | 4175917270 | 5290 | 5290 | 5290 | 5290 | 1 |
| 401 | 20230918 | 121300 | 4175911980 | 5280 | 5280 | 5280 | 5280 | 444 |
| 402 | 20230918 | 121200 | 4173567660 | 5280 | 5270 | 5280 | 5270 | 160 |
| 403 | 20230918 | 121100 | 4172723990 | 5280 | 5280 | 5280 | 5280 | 0 |
| 404 | 20230918 | 121000 | 4172723990 | 5280 | 5280 | 5280 | 5280 | 10 |
| 405 | 20230918 | 120900 | 4172671190 | 5280 | 5280 | 5280 | 5280 | 874 |
| 406 | 20230918 | 120800 | 4168056470 | 5280 | 5280 | 5280 | 5280 | 1 |
| 407 | 20230918 | 120700 | 4168051190 | 5290 | 5290 | 5290 | 5290 | 5 |
| 408 | 20230918 | 120600 | 4168024740 | 5290 | 5290 | 5290 | 5280 | 40 |
| 409 | 20230918 | 120500 | 4167813430 | 5290 | 5290 | 5290 | 5290 | 154 |
| 410 | 20230918 | 120400 | 4166998770 | 5290 | 5270 | 5290 | 5270 | 426 |
| 411 | 20230918 | 120300 | 4164749730 | 5270 | 5280 | 5280 | 5270 | 757 |
| 412 | 20230918 | 120200 | 4160760330 | 5280 | 5270 | 5280 | 5270 | 369 |
| 413 | 20230918 | 120100 | 4158815650 | 5280 | 5280 | 5280 | 5280 | 22 |
| 414 | 20230918 | 120000 | 4158699490 | 5280 | 5270 | 5280 | 5270 | 122 |
| 415 | 20230918 | 115900 | 4158056440 | 5270 | 5270 | 5270 | 5270 | 177 |
| 416 | 20230918 | 115800 | 4157123650 | 5270 | 5270 | 5280 | 5270 | 544 |
| 417 | 20230918 | 115700 | 4154256690 | 5270 | 5280 | 5280 | 5270 | 454 |
| 418 | 20230918 | 115600 | 4151863910 | 5280 | 5280 | 5280 | 5270 | 1194 |
| 419 | 20230918 | 115500 | 4145571230 | 5280 | 5280 | 5280 | 5280 | 21 |
| 420 | 20230918 | 115400 | 4145460350 | 5280 | 5280 | 5280 | 5280 | 2544 |
| 421 | 20230918 | 115300 | 4132028030 | 5280 | 5280 | 5280 | 5280 | 105 |
| 422 | 20230918 | 115200 | 4131473630 | 5290 | 5290 | 5290 | 5290 | 3 |
| 423 | 20230918 | 115100 | 4131457760 | 5280 | 5290 | 5290 | 5280 | 11 |
| 424 | 20230918 | 115000 | 4131399580 | 5290 | 5290 | 5290 | 5290 | 434 |
| 425 | 20230918 | 114900 | 4129103720 | 5290 | 5290 | 5290 | 5290 | 0 |
| 426 | 20230918 | 114800 | 4129103720 | 5290 | 5300 | 5300 | 5290 | 36 |
| 427 | 20230918 | 114700 | 4128913170 | 5280 | 5290 | 5290 | 5280 | 733 |
| 428 | 20230918 | 114600 | 4125042840 | 5290 | 5290 | 5300 | 5280 | 1557 |
| 429 | 20230918 | 114500 | 4116813070 | 5290 | 5290 | 5290 | 5280 | 133 |
| 430 | 20230918 | 114400 | 4116109510 | 5290 | 5290 | 5290 | 5290 | 1026 |
| 431 | 20230918 | 114300 | 4110681970 | 5290 | 5290 | 5290 | 5290 | 1 |
| 432 | 20230918 | 114200 | 4110676680 | 5290 | 5290 | 5300 | 5290 | 2113 |
| 433 | 20230918 | 114100 | 4099498900 | 5290 | 5290 | 5290 | 5290 | 100 |
| 434 | 20230918 | 114000 | 4098969900 | 5290 | 5300 | 5300 | 5290 | 74 |
| 435 | 20230918 | 113900 | 4098578210 | 5300 | 5300 | 5300 | 5300 | 51 |
| 436 | 20230918 | 113800 | 4098307910 | 5300 | 5300 | 5300 | 5300 | 19 |
| 437 | 20230918 | 113700 | 4098207210 | 5300 | 5300 | 5300 | 5300 | 138 |
| 438 | 20230918 | 113600 | 4097475810 | 5290 | 5300 | 5300 | 5290 | 521 |
| 439 | 20230918 | 113500 | 4094716510 | 5300 | 5300 | 5310 | 5300 | 21 |
| 440 | 20230918 | 113400 | 4094605200 | 5310 | 5300 | 5310 | 5300 | 484 |
| 441 | 20230918 | 113300 | 4092037180 | 5310 | 5310 | 5310 | 5310 | 1 |
| 442 | 20230918 | 113200 | 4092031870 | 5310 | 5310 | 5310 | 5310 | 0 |
| 443 | 20230918 | 113100 | 4092031870 | 5310 | 5310 | 5310 | 5310 | 1 |
| 444 | 20230918 | 113000 | 4092026560 | 5300 | 5310 | 5310 | 5300 | 9621 |
| 445 | 20230918 | 112900 | 4041035240 | 5310 | 5310 | 5310 | 5310 | 1003 |
| 446 | 20230918 | 112800 | 4035709310 | 5310 | 5310 | 5310 | 5300 | 124 |
| 447 | 20230918 | 112700 | 4035051070 | 5310 | 5310 | 5310 | 5310 | 221 |
| 448 | 20230918 | 112600 | 4033877560 | 5310 | 5310 | 5310 | 5310 | 273 |
| 449 | 20230918 | 112500 | 4032427930 | 5310 | 5310 | 5310 | 5310 | 201 |
| 450 | 20230918 | 112400 | 4031360620 | 5300 | 5300 | 5300 | 5300 | 0 |
| 451 | 20230918 | 112300 | 4031360620 | 5300 | 5300 | 5300 | 5300 | 226 |
| 452 | 20230918 | 112200 | 4030162820 | 5310 | 5320 | 5320 | 5310 | 714 |
| 453 | 20230918 | 112100 | 4026371040 | 5320 | 5310 | 5320 | 5310 | 537 |
| 454 | 20230918 | 112000 | 4023515560 | 5310 | 5300 | 5310 | 5300 | 206 |
| 455 | 20230918 | 111900 | 4022421760 | 5310 | 5300 | 5310 | 5300 | 666 |
| 456 | 20230918 | 111800 | 4018891800 | 5290 | 5290 | 5290 | 5290 | 0 |
| 457 | 20230918 | 111700 | 4018891800 | 5290 | 5290 | 5290 | 5290 | 123 |
| 458 | 20230918 | 111600 | 4018241130 | 5290 | 5290 | 5290 | 5280 | 260 |
| 459 | 20230918 | 111500 | 4016867030 | 5290 | 5290 | 5290 | 5290 | 1660 |
| 460 | 20230918 | 111400 | 4008085630 | 5290 | 5290 | 5290 | 5290 | 1175 |
| 461 | 20230918 | 111300 | 4001869880 | 5290 | 5290 | 5290 | 5290 | 1 |
| 462 | 20230918 | 111200 | 4001864590 | 5300 | 5290 | 5300 | 5280 | 968 |
| 463 | 20230918 | 111100 | 3996751890 | 5290 | 5290 | 5290 | 5290 | 0 |
| 464 | 20230918 | 111000 | 3996751890 | 5290 | 5290 | 5290 | 5290 | 200 |
| 465 | 20230918 | 110900 | 3995693890 | 5290 | 5290 | 5290 | 5290 | 402 |
| 466 | 20230918 | 110800 | 3993567310 | 5280 | 5290 | 5290 | 5280 | 1971 |
| 467 | 20230918 | 110700 | 3983141180 | 5300 | 5290 | 5300 | 5290 | 85 |
| 468 | 20230918 | 110600 | 3982691520 | 5290 | 5290 | 5290 | 5290 | 258 |
| 469 | 20230918 | 110500 | 3981326700 | 5290 | 5280 | 5290 | 5280 | 893 |
| 470 | 20230918 | 110400 | 3976605190 | 5290 | 5290 | 5290 | 5290 | 376 |
| 471 | 20230918 | 110300 | 3974616150 | 5300 | 5300 | 5300 | 5300 | 1 |
| 472 | 20230918 | 110200 | 3974610850 | 5300 | 5300 | 5300 | 5300 | 1984 |
| 473 | 20230918 | 110100 | 3964095650 | 5300 | 5300 | 5300 | 5300 | 0 |
| 474 | 20230918 | 110000 | 3964095650 | 5300 | 5310 | 5310 | 5300 | 608 |
| 475 | 20230918 | 105900 | 3960873220 | 5300 | 5300 | 5300 | 5300 | 1330 |
| 476 | 20230918 | 105800 | 3953824220 | 5310 | 5310 | 5310 | 5310 | 1025 |
| 477 | 20230918 | 105700 | 3948381470 | 5310 | 5310 | 5310 | 5310 | 7 |
| 478 | 20230918 | 105600 | 3948344300 | 5300 | 5300 | 5300 | 5300 | 80 |
| 479 | 20230918 | 105500 | 3947920300 | 5300 | 5300 | 5300 | 5300 | 90 |
| 480 | 20230918 | 105400 | 3947443300 | 5290 | 5300 | 5300 | 5290 | 150 |
| 481 | 20230918 | 105300 | 3946648310 | 5300 | 5290 | 5300 | 5290 | 9 |
| 482 | 20230918 | 105200 | 3946600640 | 5290 | 5290 | 5290 | 5290 | 158 |
| 483 | 20230918 | 105100 | 3945764820 | 5280 | 5300 | 5310 | 5280 | 3408 |
| 484 | 20230918 | 105000 | 3927713170 | 5300 | 5300 | 5300 | 5300 | 10 |
| 485 | 20230918 | 104900 | 3927660170 | 5310 | 5300 | 5310 | 5300 | 436 |
| 486 | 20230918 | 104800 | 3925345020 | 5300 | 5320 | 5320 | 5300 | 208 |
| 487 | 20230918 | 104700 | 3924242600 | 5300 | 5310 | 5320 | 5300 | 3301 |
| 488 | 20230918 | 104600 | 3906715850 | 5310 | 5320 | 5320 | 5310 | 6052 |
| 489 | 20230918 | 104500 | 3874579700 | 5310 | 5310 | 5310 | 5310 | 906 |
| 490 | 20230918 | 104400 | 3869768840 | 5320 | 5320 | 5320 | 5310 | 517 |
| 491 | 20230918 | 104300 | 3867018500 | 5320 | 5310 | 5320 | 5310 | 113 |
| 492 | 20230918 | 104200 | 3866418070 | 5320 | 5320 | 5320 | 5320 | 41 |
| 493 | 20230918 | 104100 | 3866199950 | 5310 | 5330 | 5330 | 5310 | 484 |
| 494 | 20230918 | 104000 | 3863628850 | 5330 | 5320 | 5330 | 5310 | 898 |
| 495 | 20230918 | 103900 | 3858849580 | 5330 | 5330 | 5330 | 5330 | 30 |
| 496 | 20230918 | 103800 | 3858689680 | 5330 | 5330 | 5330 | 5320 | 546 |
| 497 | 20230918 | 103700 | 3855782340 | 5330 | 5330 | 5330 | 5320 | 2484 |
| 498 | 20230918 | 103600 | 3842547750 | 5320 | 5340 | 5340 | 5320 | 1334 |
| 499 | 20230918 | 103500 | 3835431830 | 5340 | 5330 | 5340 | 5320 | 580 |
| 500 | 20230918 | 103400 | 3832343760 | 5330 | 5310 | 5330 | 5310 | 645 |
| 501 | 20230918 | 103300 | 3828909430 | 5320 | 5320 | 5320 | 5300 | 1804 |
| 502 | 20230918 | 103200 | 3819347570 | 5330 | 5330 | 5330 | 5310 | 2564 |
| 503 | 20230918 | 103100 | 3805731890 | 5330 | 5320 | 5330 | 5320 | 469 |
| 504 | 20230918 | 103000 | 3803236790 | 5330 | 5320 | 5330 | 5320 | 1037 |
| 505 | 20230918 | 102900 | 3797709850 | 5320 | 5320 | 5320 | 5310 | 1041 |
| 506 | 20230918 | 102800 | 3792176690 | 5310 | 5310 | 5310 | 5310 | 236 |
| 507 | 20230918 | 102700 | 3790923530 | 5300 | 5310 | 5310 | 5300 | 114 |
| 508 | 20230918 | 102600 | 3790319190 | 5310 | 5310 | 5310 | 5310 | 91 |
| 509 | 20230918 | 102500 | 3789835980 | 5300 | 5310 | 5310 | 5300 | 124 |
| 510 | 20230918 | 102400 | 3789178480 | 5310 | 5310 | 5310 | 5300 | 1107 |
| 511 | 20230918 | 102300 | 3783307780 | 5320 | 5320 | 5320 | 5320 | 67 |
| 512 | 20230918 | 102200 | 3782951340 | 5320 | 5320 | 5320 | 5320 | 113 |
| 513 | 20230918 | 102100 | 3782350180 | 5320 | 5310 | 5320 | 5310 | 911 |
| 514 | 20230918 | 102000 | 3777510900 | 5310 | 5320 | 5320 | 5310 | 6620 |
| 515 | 20230918 | 101900 | 3742337740 | 5320 | 5330 | 5330 | 5320 | 1665 |
| 516 | 20230918 | 101800 | 3733478710 | 5340 | 5330 | 5340 | 5330 | 207 |
| 517 | 20230918 | 101700 | 3732375260 | 5320 | 5330 | 5330 | 5320 | 3097 |
| 518 | 20230918 | 101600 | 3715868300 | 5330 | 5350 | 5360 | 5330 | 10183 |
| 519 | 20230918 | 101500 | 3661449500 | 5350 | 5350 | 5350 | 5350 | 857 |
| 520 | 20230918 | 101400 | 3656864550 | 5370 | 5360 | 5370 | 5350 | 1625 |
| 521 | 20230918 | 101300 | 3648151480 | 5350 | 5350 | 5360 | 5340 | 1556 |
| 522 | 20230918 | 101200 | 3639826670 | 5350 | 5350 | 5350 | 5340 | 861 |
| 523 | 20230918 | 101100 | 3635223560 | 5340 | 5350 | 5350 | 5340 | 423 |
| 524 | 20230918 | 101000 | 3632961820 | 5350 | 5350 | 5350 | 5350 | 275 |
| 525 | 20230918 | 100900 | 3631490570 | 5350 | 5360 | 5360 | 5350 | 376 |
| 526 | 20230918 | 100800 | 3629477330 | 5370 | 5380 | 5380 | 5350 | 2379 |
| 527 | 20230918 | 100700 | 3616707870 | 5390 | 5370 | 5390 | 5360 | 1333 |
| 528 | 20230918 | 100600 | 3609545820 | 5360 | 5340 | 5360 | 5330 | 1453 |
| 529 | 20230918 | 100500 | 3601775880 | 5330 | 5330 | 5330 | 5330 | 1209 |
| 530 | 20230918 | 100400 | 3595331910 | 5330 | 5330 | 5330 | 5320 | 2404 |
| 531 | 20230918 | 100300 | 3582538690 | 5330 | 5320 | 5330 | 5320 | 1417 |
| 532 | 20230918 | 100200 | 3574989390 | 5320 | 5320 | 5320 | 5310 | 1907 |
| 533 | 20230918 | 100100 | 3564847610 | 5320 | 5310 | 5320 | 5300 | 1471 |
| 534 | 20230918 | 100000 | 3557030000 | 5310 | 5300 | 5310 | 5300 | 1060 |
| 535 | 20230918 | 095900 | 3551411800 | 5300 | 5300 | 5310 | 5300 | 1451 |
| 536 | 20230918 | 095800 | 3543716170 | 5300 | 5300 | 5300 | 5300 | 104 |
| 537 | 20230918 | 095700 | 3543164970 | 5300 | 5290 | 5300 | 5290 | 647 |
| 538 | 20230918 | 095600 | 3539735960 | 5300 | 5300 | 5300 | 5280 | 854 |
| 539 | 20230918 | 095500 | 3535219580 | 5300 | 5300 | 5300 | 5280 | 4270 |
| 540 | 20230918 | 095400 | 3512629410 | 5300 | 5310 | 5310 | 5300 | 9193 |
| 541 | 20230918 | 095300 | 3463895310 | 5310 | 5320 | 5320 | 5300 | 16977 |
| 542 | 20230918 | 095200 | 3373786710 | 5320 | 5320 | 5330 | 5310 | 3286 |
| 543 | 20230918 | 095100 | 3356307110 | 5330 | 5320 | 5330 | 5310 | 3671 |
| 544 | 20230918 | 095000 | 3336776370 | 5320 | 5340 | 5340 | 5310 | 23642 |
| 545 | 20230918 | 094900 | 3210844150 | 5340 | 5360 | 5360 | 5330 | 3252 |
| 546 | 20230918 | 094800 | 3193463100 | 5360 | 5330 | 5360 | 5320 | 6442 |
| 547 | 20230918 | 094700 | 3159124500 | 5330 | 5350 | 5370 | 5330 | 10782 |
| 548 | 20230918 | 094600 | 3101586020 | 5350 | 5350 | 5350 | 5330 | 4821 |
| 549 | 20230918 | 094500 | 3075851770 | 5340 | 5370 | 5370 | 5340 | 10192 |
| 550 | 20230918 | 094400 | 3021227930 | 5370 | 5380 | 5380 | 5360 | 8609 |
| 551 | 20230918 | 094300 | 2974949620 | 5380 | 5450 | 5450 | 5360 | 15092 |
| 552 | 20230918 | 094200 | 2893625520 | 5450 | 5400 | 5460 | 5380 | 8962 |
| 553 | 20230918 | 094100 | 2844959450 | 5380 | 5420 | 5430 | 5380 | 9130 |
| 554 | 20230918 | 094000 | 2795572180 | 5430 | 5380 | 5430 | 5380 | 11158 |
| 555 | 20230918 | 093900 | 2735101040 | 5390 | 5380 | 5390 | 5370 | 2544 |
| 556 | 20230918 | 093800 | 2721403900 | 5370 | 5370 | 5370 | 5350 | 2477 |
| 557 | 20230918 | 093700 | 2708122610 | 5370 | 5360 | 5370 | 5340 | 3196 |
| 558 | 20230918 | 093600 | 2691010300 | 5360 | 5350 | 5360 | 5350 | 5072 |
| 559 | 20230918 | 093500 | 2663849660 | 5370 | 5370 | 5380 | 5330 | 21493 |
| 560 | 20230918 | 093400 | 2548828140 | 5360 | 5420 | 5420 | 5360 | 43377 |
| 561 | 20230918 | 093300 | 2315199630 | 5420 | 5460 | 5470 | 5410 | 16057 |
| 562 | 20230918 | 093200 | 2228036440 | 5470 | 5420 | 5480 | 5410 | 37502 |
| 563 | 20230918 | 093100 | 2024034600 | 5430 | 5440 | 5440 | 5410 | 8533 |
| 564 | 20230918 | 093000 | 1977748610 | 5450 | 5410 | 5450 | 5410 | 26179 |
| 565 | 20230918 | 092900 | 1835430060 | 5410 | 5410 | 5420 | 5400 | 9454 |
| 566 | 20230918 | 092800 | 1784233810 | 5410 | 5410 | 5410 | 5390 | 14214 |
| 567 | 20230918 | 092700 | 1707396180 | 5410 | 5420 | 5430 | 5380 | 37990 |
| 568 | 20230918 | 092600 | 1501877230 | 5430 | 5400 | 5430 | 5400 | 14877 |
| 569 | 20230918 | 092500 | 1421292000 | 5410 | 5390 | 5410 | 5390 | 7897 |
| 570 | 20230918 | 092400 | 1378649790 | 5390 | 5370 | 5390 | 5370 | 1931 |
| 571 | 20230918 | 092300 | 1368261730 | 5370 | 5360 | 5370 | 5360 | 4730 |
| 572 | 20230918 | 092200 | 1342887690 | 5360 | 5360 | 5390 | 5360 | 2320 |
| 573 | 20230918 | 092100 | 1330415600 | 5380 | 5400 | 5410 | 5350 | 15884 |
| 574 | 20230918 | 092000 | 1244988840 | 5400 | 5400 | 5430 | 5390 | 9725 |
| 575 | 20230918 | 091900 | 1192339860 | 5400 | 5430 | 5430 | 5370 | 17386 |
| 576 | 20230918 | 091800 | 1098396440 | 5430 | 5390 | 5430 | 5380 | 14287 |
| 577 | 20230918 | 091700 | 1021118060 | 5380 | 5400 | 5400 | 5380 | 8880 |
| 578 | 20230918 | 091600 | 973266950 | 5400 | 5360 | 5410 | 5360 | 5028 |
| 579 | 20230918 | 091500 | 946165520 | 5340 | 5410 | 5410 | 5340 | 18132 |
| 580 | 20230918 | 091400 | 848624080 | 5410 | 5370 | 5420 | 5360 | 17728 |
| 581 | 20230918 | 091300 | 753050780 | 5380 | 5380 | 5390 | 5360 | 8780 |
| 582 | 20230918 | 091200 | 705840850 | 5390 | 5340 | 5390 | 5340 | 15980 |
| 583 | 20230918 | 091100 | 620023840 | 5350 | 5360 | 5360 | 5330 | 5342 |
| 584 | 20230918 | 091000 | 591503180 | 5360 | 5320 | 5390 | 5310 | 34886 |
| 585 | 20230918 | 090900 | 404440780 | 5310 | 5300 | 5330 | 5300 | 6707 |
| 586 | 20230918 | 090800 | 368792450 | 5310 | 5280 | 5310 | 5280 | 8072 |
| 587 | 20230918 | 090700 | 325988680 | 5270 | 5260 | 5280 | 5250 | 2748 |
| 588 | 20230918 | 090600 | 311520720 | 5260 | 5270 | 5280 | 5250 | 5367 |
| 589 | 20230918 | 090500 | 283265190 | 5260 | 5260 | 5290 | 5260 | 10441 |
| 590 | 20230918 | 090400 | 228242310 | 5260 | 5220 | 5260 | 5220 | 8657 |
| 591 | 20230918 | 090300 | 182833360 | 5230 | 5230 | 5240 | 5230 | 1706 |
| 592 | 20230918 | 090200 | 173910400 | 5220 | 5220 | 5220 | 5200 | 8689 |
| 593 | 20230918 | 090100 | 128662820 | 5220 | 5240 | 5240 | 5220 | 3427 |
| 594 | 20230918 | 090000 | 110750400 | 5230 | 5240 | 5260 | 5230 | 18655 |