31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 191600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 24380 |
| 3 | 20230918 | 191500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20230918 | 191400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20230918 | 191300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20230918 | 191200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20230918 | 191100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20230918 | 191000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20230918 | 190900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20230918 | 190800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20230918 | 190700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20230918 | 190600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20230918 | 190500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20230918 | 190400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20230918 | 190300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20230918 | 190200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20230918 | 190100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20230918 | 190000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20230918 | 185900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20230918 | 185800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20230918 | 185700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20230918 | 185600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20230918 | 185500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20230918 | 185400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20230918 | 185300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20230918 | 185200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20230918 | 185100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20230918 | 185000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20230918 | 184900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20230918 | 184800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20230918 | 184700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20230918 | 184600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 24380 |
| 33 | 20230918 | 184500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20230918 | 184400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20230918 | 184300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20230918 | 184200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20230918 | 184100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20230918 | 184000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20230918 | 183900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20230918 | 183800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20230918 | 183700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20230918 | 183600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20230918 | 183500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20230918 | 183400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20230918 | 183300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20230918 | 183200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20230918 | 183100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20230918 | 183000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20230918 | 182900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20230918 | 182800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20230918 | 182700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20230918 | 182600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20230918 | 182500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20230918 | 182400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20230918 | 182300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20230918 | 182200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20230918 | 182100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20230918 | 182000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20230918 | 181900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20230918 | 181800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20230918 | 181700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20230918 | 181600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 24380 |
| 63 | 20230918 | 181500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20230918 | 181400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20230918 | 181300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20230918 | 181200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20230918 | 181100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20230918 | 181000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20230918 | 180900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20230918 | 180800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20230918 | 180700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20230918 | 180600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20230918 | 180500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20230918 | 180400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20230918 | 180300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20230918 | 180200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20230918 | 180100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20230918 | 180000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20230918 | 175900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20230918 | 175800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20230918 | 175700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20230918 | 175600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20230918 | 175500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20230918 | 175400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20230918 | 175300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20230918 | 175200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20230918 | 175100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20230918 | 175000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20230918 | 174900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20230918 | 174800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20230918 | 174700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20230918 | 174600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 24380 |
| 93 | 20230918 | 174500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20230918 | 174400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20230918 | 174300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20230918 | 174200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20230918 | 174100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20230918 | 174000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20230918 | 173900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20230918 | 173800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20230918 | 173700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20230918 | 173600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20230918 | 173500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20230918 | 173400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20230918 | 173300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20230918 | 173200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20230918 | 173100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20230918 | 173000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20230918 | 172900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20230918 | 172800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20230918 | 172700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20230918 | 172600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20230918 | 172500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20230918 | 172400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20230918 | 172300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20230918 | 172200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20230918 | 172100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20230918 | 172000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20230918 | 171900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20230918 | 171800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20230918 | 171700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20230918 | 171600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 24380 |
| 123 | 20230918 | 171500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20230918 | 171400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20230918 | 171300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20230918 | 171200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20230918 | 171100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20230918 | 171000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20230918 | 170900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20230918 | 170800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20230918 | 170700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20230918 | 170600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20230918 | 170500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20230918 | 170400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20230918 | 170300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20230918 | 170200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20230918 | 170100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20230918 | 170000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20230918 | 165900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20230918 | 165800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20230918 | 165700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20230918 | 165600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20230918 | 165500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20230918 | 165400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20230918 | 165300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20230918 | 165200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20230918 | 165100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20230918 | 165000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20230918 | 164900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20230918 | 164800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20230918 | 164700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20230918 | 164600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 24380 |
| 153 | 20230918 | 164500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20230918 | 164400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20230918 | 164300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20230918 | 164200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20230918 | 164100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20230918 | 164000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20230918 | 163900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20230918 | 163800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20230918 | 163700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20230918 | 163600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20230918 | 163500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20230918 | 163400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20230918 | 163300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20230918 | 163200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20230918 | 163100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20230918 | 163000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20230918 | 162900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20230918 | 162800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20230918 | 162700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20230918 | 162600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20230918 | 162500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20230918 | 162400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20230918 | 162300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20230918 | 162200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20230918 | 162100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20230918 | 162000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20230918 | 161900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20230918 | 161800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20230918 | 161700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20230918 | 161600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 24380 |
| 183 | 20230918 | 161500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20230918 | 161400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20230918 | 161300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20230918 | 161200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20230918 | 161100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20230918 | 161000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20230918 | 160900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20230918 | 160800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20230918 | 160700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20230918 | 160600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20230918 | 160500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20230918 | 160400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20230918 | 160300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20230918 | 160200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20230918 | 160100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20230918 | 160000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20230918 | 155900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20230918 | 155800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20230918 | 155700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20230918 | 155600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20230918 | 155500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20230918 | 155400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20230918 | 155300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20230918 | 155200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20230918 | 155100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20230918 | 155000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20230918 | 154900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20230918 | 154800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20230918 | 154700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20230918 | 154600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 24380 |
| 213 | 20230918 | 154500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20230918 | 154400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20230918 | 154300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20230918 | 154200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20230918 | 154100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20230918 | 154000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20230918 | 153900 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20230918 | 153800 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20230918 | 153700 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20230918 | 153600 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20230918 | 153500 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20230918 | 153400 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20230918 | 153300 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20230918 | 153200 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20230918 | 153100 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20230918 | 153000 | 5945458820 | 3855 | 3855 | 3855 | 3855 | 24380 |
| 229 | 20230918 | 152900 | 5851473920 | 3860 | 3860 | 3860 | 3860 | 0 |
| 230 | 20230918 | 152800 | 5851473920 | 3860 | 3860 | 3860 | 3860 | 0 |
| 231 | 20230918 | 152700 | 5851473920 | 3860 | 3860 | 3860 | 3860 | 0 |
| 232 | 20230918 | 152600 | 5851473920 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20230918 | 152500 | 5851473920 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20230918 | 152400 | 5851473920 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20230918 | 152300 | 5851473920 | 3860 | 3860 | 3860 | 3860 | 0 |
| 236 | 20230918 | 152200 | 5851473920 | 3860 | 3860 | 3860 | 3860 | 0 |
| 237 | 20230918 | 152100 | 5851473920 | 3860 | 3860 | 3860 | 3860 | 0 |
| 238 | 20230918 | 152000 | 5851473920 | 3860 | 3860 | 3860 | 3860 | 0 |
| 239 | 20230918 | 151900 | 5851473920 | 3860 | 3860 | 3865 | 3860 | 1658 |
| 240 | 20230918 | 151800 | 5845073515 | 3865 | 3865 | 3865 | 3855 | 2905 |
| 241 | 20230918 | 151700 | 5833865305 | 3860 | 3860 | 3865 | 3860 | 463 |
| 242 | 20230918 | 151600 | 5832078120 | 3865 | 3865 | 3865 | 3860 | 667 |
| 243 | 20230918 | 151500 | 5829502915 | 3865 | 3860 | 3865 | 3860 | 3918 |
| 244 | 20230918 | 151400 | 5814378515 | 3865 | 3860 | 3870 | 3860 | 1827 |
| 245 | 20230918 | 151300 | 5807320420 | 3860 | 3865 | 3870 | 3860 | 5718 |
| 246 | 20230918 | 151200 | 5785220975 | 3865 | 3875 | 3880 | 3865 | 7455 |
| 247 | 20230918 | 151100 | 5756357280 | 3880 | 3880 | 3880 | 3875 | 3227 |
| 248 | 20230918 | 151000 | 5743838505 | 3875 | 3875 | 3885 | 3875 | 579 |
| 249 | 20230918 | 150900 | 5741594870 | 3875 | 3885 | 3885 | 3875 | 2717 |
| 250 | 20230918 | 150800 | 5731052265 | 3880 | 3880 | 3880 | 3880 | 583 |
| 251 | 20230918 | 150700 | 5728790225 | 3875 | 3875 | 3875 | 3875 | 8 |
| 252 | 20230918 | 150600 | 5728759225 | 3875 | 3880 | 3880 | 3875 | 5120 |
| 253 | 20230918 | 150500 | 5708900950 | 3880 | 3880 | 3880 | 3880 | 176 |
| 254 | 20230918 | 150400 | 5708218070 | 3885 | 3885 | 3885 | 3885 | 1029 |
| 255 | 20230918 | 150300 | 5704220405 | 3885 | 3880 | 3885 | 3880 | 519 |
| 256 | 20230918 | 150200 | 5702206535 | 3880 | 3880 | 3880 | 3880 | 75 |
| 257 | 20230918 | 150100 | 5701915535 | 3880 | 3880 | 3880 | 3880 | 1768 |
| 258 | 20230918 | 150000 | 5695055695 | 3880 | 3880 | 3880 | 3880 | 712 |
| 259 | 20230918 | 145900 | 5692293135 | 3880 | 3885 | 3885 | 3880 | 3171 |
| 260 | 20230918 | 145800 | 5679988155 | 3885 | 3885 | 3885 | 3885 | 110 |
| 261 | 20230918 | 145700 | 5679560805 | 3885 | 3885 | 3885 | 3885 | 727 |
| 262 | 20230918 | 145600 | 5676736410 | 3885 | 3890 | 3890 | 3885 | 188 |
| 263 | 20230918 | 145500 | 5676005980 | 3890 | 3890 | 3890 | 3890 | 24 |
| 264 | 20230918 | 145400 | 5675912620 | 3890 | 3890 | 3890 | 3890 | 3 |
| 265 | 20230918 | 145300 | 5675900950 | 3890 | 3890 | 3895 | 3890 | 1413 |
| 266 | 20230918 | 145200 | 5670404325 | 3890 | 3890 | 3890 | 3890 | 349 |
| 267 | 20230918 | 145100 | 5669046715 | 3900 | 3900 | 3900 | 3900 | 6 |
| 268 | 20230918 | 145000 | 5669023315 | 3900 | 3890 | 3900 | 3890 | 955 |
| 269 | 20230918 | 144900 | 5665308355 | 3880 | 3890 | 3890 | 3880 | 630 |
| 270 | 20230918 | 144800 | 5662857665 | 3890 | 3895 | 3895 | 3890 | 2132 |
| 271 | 20230918 | 144700 | 5654561150 | 3895 | 3900 | 3900 | 3895 | 181 |
| 272 | 20230918 | 144600 | 5653855405 | 3895 | 3895 | 3900 | 3895 | 945 |
| 273 | 20230918 | 144500 | 5650174105 | 3890 | 3880 | 3890 | 3880 | 1130 |
| 274 | 20230918 | 144400 | 5645779635 | 3885 | 3885 | 3885 | 3880 | 1091 |
| 275 | 20230918 | 144300 | 5641544305 | 3880 | 3885 | 3885 | 3880 | 242 |
| 276 | 20230918 | 144200 | 5640604185 | 3885 | 3880 | 3885 | 3875 | 3889 |
| 277 | 20230918 | 144100 | 5625526465 | 3880 | 3875 | 3880 | 3875 | 203 |
| 278 | 20230918 | 144000 | 5624739680 | 3880 | 3880 | 3880 | 3875 | 856 |
| 279 | 20230918 | 143900 | 5621421900 | 3880 | 3880 | 3880 | 3880 | 1511 |
| 280 | 20230918 | 143800 | 5615559220 | 3880 | 3880 | 3885 | 3875 | 2250 |
| 281 | 20230918 | 143700 | 5606823070 | 3880 | 3880 | 3885 | 3880 | 1627 |
| 282 | 20230918 | 143600 | 5600510260 | 3885 | 3880 | 3885 | 3875 | 1031 |
| 283 | 20230918 | 143500 | 5596510315 | 3880 | 3880 | 3880 | 3880 | 1775 |
| 284 | 20230918 | 143400 | 5589623315 | 3885 | 3885 | 3885 | 3880 | 4126 |
| 285 | 20230918 | 143300 | 5573598100 | 3890 | 3900 | 3900 | 3890 | 1339 |
| 286 | 20230918 | 143200 | 5568384005 | 3895 | 3890 | 3895 | 3890 | 1137 |
| 287 | 20230918 | 143100 | 5563955615 | 3895 | 3890 | 3895 | 3890 | 1346 |
| 288 | 20230918 | 143000 | 5558718705 | 3890 | 3890 | 3890 | 3890 | 0 |
| 289 | 20230918 | 142900 | 5558718705 | 3890 | 3895 | 3895 | 3890 | 20 |
| 290 | 20230918 | 142800 | 5558640855 | 3900 | 3905 | 3905 | 3895 | 1390 |
| 291 | 20230918 | 142700 | 5553221645 | 3905 | 3910 | 3910 | 3895 | 207 |
| 292 | 20230918 | 142600 | 5552415345 | 3900 | 3885 | 3900 | 3885 | 2469 |
| 293 | 20230918 | 142500 | 5542811290 | 3885 | 3910 | 3910 | 3885 | 3809 |
| 294 | 20230918 | 142400 | 5527988485 | 3910 | 3900 | 3910 | 3900 | 2203 |
| 295 | 20230918 | 142300 | 5519381280 | 3900 | 3895 | 3900 | 3880 | 2530 |
| 296 | 20230918 | 142200 | 5509543350 | 3895 | 3890 | 3895 | 3890 | 166 |
| 297 | 20230918 | 142100 | 5508897600 | 3890 | 3890 | 3890 | 3890 | 1950 |
| 298 | 20230918 | 142000 | 5501312100 | 3885 | 3885 | 3885 | 3885 | 118 |
| 299 | 20230918 | 141900 | 5500853670 | 3890 | 3890 | 3890 | 3890 | 25 |
| 300 | 20230918 | 141800 | 5500756420 | 3890 | 3880 | 3890 | 3880 | 21 |
| 301 | 20230918 | 141700 | 5500674920 | 3880 | 3890 | 3890 | 3880 | 2510 |
| 302 | 20230918 | 141600 | 5490925670 | 3890 | 3890 | 3890 | 3885 | 1132 |
| 303 | 20230918 | 141500 | 5486523690 | 3890 | 3890 | 3890 | 3890 | 60 |
| 304 | 20230918 | 141400 | 5486290290 | 3890 | 3890 | 3890 | 3890 | 78 |
| 305 | 20230918 | 141300 | 5485986870 | 3885 | 3880 | 3885 | 3880 | 5400 |
| 306 | 20230918 | 141200 | 5465027865 | 3880 | 3885 | 3885 | 3880 | 3123 |
| 307 | 20230918 | 141100 | 5452895645 | 3885 | 3890 | 3890 | 3885 | 298 |
| 308 | 20230918 | 141000 | 5451737910 | 3885 | 3890 | 3890 | 3885 | 1215 |
| 309 | 20230918 | 140900 | 5447013220 | 3885 | 3900 | 3900 | 3885 | 1189 |
| 310 | 20230918 | 140800 | 5442392100 | 3900 | 3890 | 3900 | 3885 | 3427 |
| 311 | 20230918 | 140700 | 5429065980 | 3900 | 3900 | 3900 | 3900 | 1 |
| 312 | 20230918 | 140600 | 5429062080 | 3890 | 3890 | 3890 | 3890 | 1200 |
| 313 | 20230918 | 140500 | 5424394080 | 3890 | 3890 | 3890 | 3890 | 900 |
| 314 | 20230918 | 140400 | 5420893080 | 3890 | 3900 | 3900 | 3890 | 3756 |
| 315 | 20230918 | 140300 | 5406273880 | 3895 | 3900 | 3900 | 3895 | 260 |
| 316 | 20230918 | 140200 | 5405261165 | 3905 | 3905 | 3905 | 3905 | 38 |
| 317 | 20230918 | 140100 | 5405112775 | 3905 | 3900 | 3905 | 3895 | 2810 |
| 318 | 20230918 | 140000 | 5394158255 | 3900 | 3900 | 3900 | 3900 | 11 |
| 319 | 20230918 | 135900 | 5394115355 | 3900 | 3900 | 3900 | 3900 | 826 |
| 320 | 20230918 | 135800 | 5390893955 | 3900 | 3900 | 3900 | 3900 | 159 |
| 321 | 20230918 | 135700 | 5390273855 | 3900 | 3900 | 3900 | 3900 | 20 |
| 322 | 20230918 | 135600 | 5390195855 | 3905 | 3905 | 3905 | 3905 | 216 |
| 323 | 20230918 | 135500 | 5389352375 | 3905 | 3905 | 3905 | 3905 | 378 |
| 324 | 20230918 | 135400 | 5387876285 | 3905 | 3905 | 3905 | 3900 | 855 |
| 325 | 20230918 | 135300 | 5384538010 | 3905 | 3905 | 3905 | 3900 | 742 |
| 326 | 20230918 | 135200 | 5381643000 | 3905 | 3905 | 3910 | 3895 | 7052 |
| 327 | 20230918 | 135100 | 5354138970 | 3905 | 3910 | 3920 | 3900 | 12590 |
| 328 | 20230918 | 135000 | 5304968100 | 3910 | 3910 | 3910 | 3910 | 1355 |
| 329 | 20230918 | 134900 | 5299670050 | 3915 | 3915 | 3915 | 3910 | 508 |
| 330 | 20230918 | 134800 | 5297681255 | 3915 | 3915 | 3915 | 3915 | 20 |
| 331 | 20230918 | 134700 | 5297602955 | 3910 | 3915 | 3915 | 3910 | 200 |
| 332 | 20230918 | 134600 | 5296820060 | 3915 | 3915 | 3915 | 3915 | 400 |
| 333 | 20230918 | 134500 | 5295254060 | 3915 | 3915 | 3915 | 3915 | 402 |
| 334 | 20230918 | 134400 | 5293680230 | 3920 | 3920 | 3920 | 3920 | 72 |
| 335 | 20230918 | 134300 | 5293397990 | 3915 | 3920 | 3920 | 3915 | 667 |
| 336 | 20230918 | 134200 | 5290783400 | 3910 | 3920 | 3920 | 3910 | 2632 |
| 337 | 20230918 | 134100 | 5280472625 | 3925 | 3925 | 3925 | 3925 | 0 |
| 338 | 20230918 | 134000 | 5280472625 | 3925 | 3925 | 3925 | 3925 | 101 |
| 339 | 20230918 | 133900 | 5280076200 | 3925 | 3925 | 3925 | 3925 | 50 |
| 340 | 20230918 | 133800 | 5279879950 | 3930 | 3930 | 3930 | 3930 | 813 |
| 341 | 20230918 | 133700 | 5276684860 | 3930 | 3930 | 3930 | 3930 | 1192 |
| 342 | 20230918 | 133600 | 5272000300 | 3930 | 3920 | 3930 | 3920 | 1723 |
| 343 | 20230918 | 133500 | 5265234440 | 3920 | 3925 | 3925 | 3920 | 590 |
| 344 | 20230918 | 133400 | 5262918790 | 3930 | 3925 | 3930 | 3925 | 62 |
| 345 | 20230918 | 133300 | 5262675210 | 3925 | 3930 | 3930 | 3925 | 291 |
| 346 | 20230918 | 133200 | 5261531760 | 3930 | 3930 | 3930 | 3925 | 148 |
| 347 | 20230918 | 133100 | 5260950125 | 3930 | 3930 | 3930 | 3930 | 457 |
| 348 | 20230918 | 133000 | 5259154115 | 3930 | 3935 | 3935 | 3930 | 1023 |
| 349 | 20230918 | 132900 | 5255131435 | 3935 | 3930 | 3935 | 3930 | 1650 |
| 350 | 20230918 | 132800 | 5248639990 | 3930 | 3930 | 3935 | 3930 | 1493 |
| 351 | 20230918 | 132700 | 5242771130 | 3930 | 3915 | 3930 | 3915 | 3862 |
| 352 | 20230918 | 132600 | 5227622715 | 3910 | 3910 | 3910 | 3910 | 0 |
| 353 | 20230918 | 132500 | 5227622715 | 3910 | 3910 | 3910 | 3910 | 1 |
| 354 | 20230918 | 132400 | 5227618805 | 3910 | 3910 | 3910 | 3910 | 239 |
| 355 | 20230918 | 132300 | 5226684315 | 3910 | 3910 | 3910 | 3910 | 2 |
| 356 | 20230918 | 132200 | 5226676495 | 3910 | 3910 | 3910 | 3910 | 4 |
| 357 | 20230918 | 132100 | 5226660855 | 3905 | 3905 | 3905 | 3905 | 64 |
| 358 | 20230918 | 132000 | 5226410935 | 3905 | 3905 | 3905 | 3905 | 1659 |
| 359 | 20230918 | 131900 | 5219932540 | 3910 | 3910 | 3910 | 3905 | 1978 |
| 360 | 20230918 | 131800 | 5212200560 | 3910 | 3910 | 3910 | 3910 | 97 |
| 361 | 20230918 | 131700 | 5211821290 | 3910 | 3910 | 3910 | 3910 | 6 |
| 362 | 20230918 | 131600 | 5211797830 | 3910 | 3905 | 3910 | 3905 | 1667 |
| 363 | 20230918 | 131500 | 5205281375 | 3905 | 3905 | 3910 | 3905 | 3775 |
| 364 | 20230918 | 131400 | 5190539995 | 3905 | 3910 | 3910 | 3905 | 1050 |
| 365 | 20230918 | 131300 | 5186439495 | 3910 | 3910 | 3910 | 3910 | 2 |
| 366 | 20230918 | 131200 | 5186431675 | 3910 | 3915 | 3915 | 3910 | 2748 |
| 367 | 20230918 | 131100 | 5175686970 | 3910 | 3910 | 3910 | 3910 | 2062 |
| 368 | 20230918 | 131000 | 5167624550 | 3910 | 3910 | 3910 | 3910 | 103 |
| 369 | 20230918 | 130900 | 5167221820 | 3920 | 3920 | 3920 | 3920 | 0 |
| 370 | 20230918 | 130800 | 5167221820 | 3920 | 3920 | 3920 | 3920 | 200 |
| 371 | 20230918 | 130700 | 5166437820 | 3920 | 3915 | 3920 | 3915 | 609 |
| 372 | 20230918 | 130600 | 5164053085 | 3920 | 3920 | 3920 | 3915 | 2017 |
| 373 | 20230918 | 130500 | 5156147070 | 3910 | 3910 | 3910 | 3910 | 2914 |
| 374 | 20230918 | 130400 | 5144753330 | 3920 | 3920 | 3925 | 3920 | 111 |
| 375 | 20230918 | 130300 | 5144318205 | 3925 | 3920 | 3925 | 3915 | 13501 |
| 376 | 20230918 | 130200 | 5091427190 | 3920 | 3920 | 3920 | 3920 | 395 |
| 377 | 20230918 | 130100 | 5089878790 | 3925 | 3925 | 3925 | 3925 | 651 |
| 378 | 20230918 | 130000 | 5087323615 | 3925 | 3925 | 3925 | 3925 | 140 |
| 379 | 20230918 | 125900 | 5086774115 | 3925 | 3925 | 3925 | 3925 | 395 |
| 380 | 20230918 | 125800 | 5085223740 | 3930 | 3930 | 3930 | 3930 | 5 |
| 381 | 20230918 | 125700 | 5085204090 | 3930 | 3930 | 3930 | 3930 | 1049 |
| 382 | 20230918 | 125600 | 5081081520 | 3930 | 3925 | 3930 | 3925 | 287 |
| 383 | 20230918 | 125500 | 5079955040 | 3930 | 3925 | 3930 | 3925 | 290 |
| 384 | 20230918 | 125400 | 5078816785 | 3925 | 3925 | 3925 | 3925 | 3 |
| 385 | 20230918 | 125300 | 5078805010 | 3930 | 3930 | 3930 | 3930 | 204 |
| 386 | 20230918 | 125200 | 5078003290 | 3925 | 3930 | 3930 | 3925 | 2476 |
| 387 | 20230918 | 125100 | 5068276890 | 3930 | 3935 | 3935 | 3930 | 600 |
| 388 | 20230918 | 125000 | 5065916390 | 3930 | 3935 | 3935 | 3930 | 774 |
| 389 | 20230918 | 124900 | 5062870720 | 3935 | 3930 | 3935 | 3930 | 5783 |
| 390 | 20230918 | 124800 | 5040143265 | 3930 | 3930 | 3930 | 3925 | 388 |
| 391 | 20230918 | 124700 | 5038619550 | 3930 | 3925 | 3930 | 3925 | 2358 |
| 392 | 20230918 | 124600 | 5029361630 | 3925 | 3925 | 3925 | 3925 | 357 |
| 393 | 20230918 | 124500 | 5027960405 | 3925 | 3925 | 3925 | 3925 | 111 |
| 394 | 20230918 | 124400 | 5027524730 | 3930 | 3925 | 3930 | 3925 | 381 |
| 395 | 20230918 | 124300 | 5026028905 | 3930 | 3930 | 3930 | 3925 | 225 |
| 396 | 20230918 | 124200 | 5025144775 | 3930 | 3930 | 3930 | 3930 | 500 |
| 397 | 20230918 | 124100 | 5023179775 | 3930 | 3925 | 3930 | 3925 | 2909 |
| 398 | 20230918 | 124000 | 5011759950 | 3925 | 3935 | 3935 | 3925 | 509 |
| 399 | 20230918 | 123900 | 5009762075 | 3935 | 3930 | 3935 | 3930 | 586 |
| 400 | 20230918 | 123800 | 5007456170 | 3935 | 3930 | 3935 | 3930 | 2700 |
| 401 | 20230918 | 123700 | 4996839170 | 3935 | 3930 | 3935 | 3930 | 14 |
| 402 | 20230918 | 123600 | 4996784135 | 3930 | 3930 | 3930 | 3930 | 3373 |
| 403 | 20230918 | 123500 | 4983528245 | 3930 | 3930 | 3930 | 3930 | 162 |
| 404 | 20230918 | 123400 | 4982891585 | 3930 | 3925 | 3930 | 3925 | 153 |
| 405 | 20230918 | 123300 | 4982291045 | 3930 | 3930 | 3930 | 3930 | 0 |
| 406 | 20230918 | 123200 | 4982291045 | 3930 | 3930 | 3930 | 3930 | 700 |
| 407 | 20230918 | 123100 | 4979540045 | 3925 | 3925 | 3930 | 3925 | 379 |
| 408 | 20230918 | 123000 | 4978051625 | 3930 | 3930 | 3930 | 3930 | 1283 |
| 409 | 20230918 | 122900 | 4973009435 | 3930 | 3930 | 3930 | 3930 | 50 |
| 410 | 20230918 | 122800 | 4972812935 | 3930 | 3930 | 3930 | 3930 | 4589 |
| 411 | 20230918 | 122700 | 4954778165 | 3930 | 3930 | 3935 | 3930 | 432 |
| 412 | 20230918 | 122600 | 4953079405 | 3930 | 3930 | 3930 | 3930 | 502 |
| 413 | 20230918 | 122500 | 4951106545 | 3935 | 3935 | 3935 | 3935 | 65 |
| 414 | 20230918 | 122400 | 4950850770 | 3935 | 3930 | 3935 | 3930 | 1221 |
| 415 | 20230918 | 122300 | 4946052040 | 3930 | 3930 | 3930 | 3930 | 200 |
| 416 | 20230918 | 122200 | 4945266040 | 3930 | 3930 | 3930 | 3930 | 3006 |
| 417 | 20230918 | 122100 | 4933452460 | 3925 | 3925 | 3925 | 3925 | 270 |
| 418 | 20230918 | 122000 | 4932392710 | 3925 | 3925 | 3930 | 3925 | 607 |
| 419 | 20230918 | 121900 | 4930010210 | 3925 | 3930 | 3930 | 3925 | 850 |
| 420 | 20230918 | 121800 | 4926670460 | 3930 | 3930 | 3930 | 3930 | 11 |
| 421 | 20230918 | 121700 | 4926627230 | 3930 | 3930 | 3930 | 3930 | 2627 |
| 422 | 20230918 | 121600 | 4916303120 | 3930 | 3935 | 3935 | 3930 | 703 |
| 423 | 20230918 | 121500 | 4913536825 | 3930 | 3930 | 3930 | 3930 | 2401 |
| 424 | 20230918 | 121400 | 4904100895 | 3920 | 3920 | 3920 | 3920 | 132 |
| 425 | 20230918 | 121300 | 4903583455 | 3920 | 3925 | 3925 | 3920 | 1789 |
| 426 | 20230918 | 121200 | 4896567065 | 3925 | 3925 | 3925 | 3925 | 26 |
| 427 | 20230918 | 121100 | 4896465015 | 3925 | 3930 | 3930 | 3925 | 1963 |
| 428 | 20230918 | 121000 | 4888760235 | 3925 | 3930 | 3930 | 3925 | 246 |
| 429 | 20230918 | 120900 | 4887794180 | 3930 | 3930 | 3930 | 3930 | 1384 |
| 430 | 20230918 | 120800 | 4882355060 | 3930 | 3930 | 3930 | 3930 | 637 |
| 431 | 20230918 | 120700 | 4879851650 | 3930 | 3930 | 3930 | 3930 | 99 |
| 432 | 20230918 | 120600 | 4879462580 | 3930 | 3935 | 3935 | 3930 | 102 |
| 433 | 20230918 | 120500 | 4879061715 | 3930 | 3930 | 3930 | 3930 | 546 |
| 434 | 20230918 | 120400 | 4876915935 | 3930 | 3940 | 3940 | 3930 | 1092 |
| 435 | 20230918 | 120300 | 4872621850 | 3940 | 3935 | 3945 | 3935 | 4032 |
| 436 | 20230918 | 120200 | 4856741740 | 3935 | 3935 | 3935 | 3935 | 27 |
| 437 | 20230918 | 120100 | 4856635495 | 3930 | 3930 | 3930 | 3930 | 0 |
| 438 | 20230918 | 120000 | 4856635495 | 3930 | 3935 | 3940 | 3930 | 1800 |
| 439 | 20230918 | 115900 | 4849556205 | 3935 | 3935 | 3935 | 3935 | 0 |
| 440 | 20230918 | 115800 | 4849556205 | 3935 | 3935 | 3935 | 3935 | 1594 |
| 441 | 20230918 | 115700 | 4843283815 | 3935 | 3930 | 3935 | 3930 | 243 |
| 442 | 20230918 | 115600 | 4842327820 | 3930 | 3930 | 3930 | 3930 | 1070 |
| 443 | 20230918 | 115500 | 4838122720 | 3930 | 3935 | 3935 | 3930 | 2178 |
| 444 | 20230918 | 115400 | 4829562660 | 3930 | 3935 | 3935 | 3930 | 2357 |
| 445 | 20230918 | 115300 | 4820299645 | 3930 | 3935 | 3935 | 3930 | 1037 |
| 446 | 20230918 | 115200 | 4816219720 | 3935 | 3935 | 3935 | 3930 | 3279 |
| 447 | 20230918 | 115100 | 4803330430 | 3930 | 3930 | 3930 | 3930 | 3129 |
| 448 | 20230918 | 115000 | 4791033460 | 3930 | 3930 | 3930 | 3930 | 201 |
| 449 | 20230918 | 114900 | 4790243530 | 3930 | 3935 | 3940 | 3930 | 982 |
| 450 | 20230918 | 114800 | 4786375210 | 3940 | 3940 | 3940 | 3940 | 1130 |
| 451 | 20230918 | 114700 | 4781923010 | 3930 | 3935 | 3940 | 3930 | 2410 |
| 452 | 20230918 | 114600 | 4772435625 | 3935 | 3925 | 3935 | 3925 | 1053 |
| 453 | 20230918 | 114500 | 4768298630 | 3925 | 3925 | 3925 | 3920 | 1549 |
| 454 | 20230918 | 114400 | 4762224540 | 3915 | 3915 | 3915 | 3915 | 1636 |
| 455 | 20230918 | 114300 | 4755819600 | 3915 | 3925 | 3925 | 3915 | 1026 |
| 456 | 20230918 | 114200 | 4751795105 | 3925 | 3920 | 3935 | 3920 | 2311 |
| 457 | 20230918 | 114100 | 4742706515 | 3920 | 3920 | 3920 | 3920 | 660 |
| 458 | 20230918 | 114000 | 4740119315 | 3915 | 3915 | 3915 | 3915 | 0 |
| 459 | 20230918 | 113900 | 4740119315 | 3915 | 3915 | 3915 | 3915 | 209 |
| 460 | 20230918 | 113800 | 4739301080 | 3915 | 3915 | 3915 | 3910 | 1001 |
| 461 | 20230918 | 113700 | 4735385050 | 3915 | 3915 | 3915 | 3915 | 0 |
| 462 | 20230918 | 113600 | 4735385050 | 3915 | 3915 | 3915 | 3915 | 1169 |
| 463 | 20230918 | 113500 | 4730808415 | 3915 | 3915 | 3915 | 3915 | 793 |
| 464 | 20230918 | 113400 | 4727703820 | 3915 | 3925 | 3925 | 3915 | 1293 |
| 465 | 20230918 | 113300 | 4722641705 | 3910 | 3925 | 3925 | 3910 | 722 |
| 466 | 20230918 | 113200 | 4719814610 | 3925 | 3925 | 3925 | 3920 | 931 |
| 467 | 20230918 | 113100 | 4716163370 | 3935 | 3935 | 3935 | 3935 | 268 |
| 468 | 20230918 | 113000 | 4715108790 | 3935 | 3935 | 3935 | 3935 | 315 |
| 469 | 20230918 | 112900 | 4713869265 | 3930 | 3910 | 3940 | 3910 | 1776 |
| 470 | 20230918 | 112800 | 4706904525 | 3910 | 3910 | 3915 | 3900 | 13607 |
| 471 | 20230918 | 112700 | 4653771605 | 3910 | 3915 | 3915 | 3910 | 7400 |
| 472 | 20230918 | 112600 | 4624825235 | 3920 | 3925 | 3925 | 3920 | 1591 |
| 473 | 20230918 | 112500 | 4618588440 | 3920 | 3925 | 3925 | 3920 | 1193 |
| 474 | 20230918 | 112400 | 4613909350 | 3925 | 3925 | 3925 | 3920 | 2069 |
| 475 | 20230918 | 112300 | 4605790375 | 3930 | 3935 | 3940 | 3930 | 1801 |
| 476 | 20230918 | 112200 | 4598711975 | 3935 | 3935 | 3935 | 3935 | 1417 |
| 477 | 20230918 | 112100 | 4593136080 | 3940 | 3935 | 3940 | 3935 | 18 |
| 478 | 20230918 | 112000 | 4593065180 | 3935 | 3935 | 3940 | 3935 | 362 |
| 479 | 20230918 | 111900 | 4591640685 | 3935 | 3935 | 3935 | 3935 | 274 |
| 480 | 20230918 | 111800 | 4590562495 | 3940 | 3945 | 3945 | 3935 | 1718 |
| 481 | 20230918 | 111700 | 4583794700 | 3945 | 3945 | 3945 | 3940 | 183 |
| 482 | 20230918 | 111600 | 4583073290 | 3945 | 3940 | 3945 | 3940 | 1101 |
| 483 | 20230918 | 111500 | 4578735170 | 3940 | 3945 | 3945 | 3940 | 3698 |
| 484 | 20230918 | 111400 | 4564159560 | 3950 | 3945 | 3950 | 3940 | 3266 |
| 485 | 20230918 | 111300 | 4551277670 | 3945 | 3940 | 3945 | 3935 | 1874 |
| 486 | 20230918 | 111200 | 4543893570 | 3935 | 3945 | 3945 | 3935 | 4188 |
| 487 | 20230918 | 111100 | 4527384455 | 3945 | 3950 | 3955 | 3945 | 9075 |
| 488 | 20230918 | 111000 | 4491547605 | 3955 | 3935 | 3955 | 3935 | 20537 |
| 489 | 20230918 | 110900 | 4410485980 | 3935 | 3930 | 3935 | 3930 | 767 |
| 490 | 20230918 | 110800 | 4407470010 | 3930 | 3930 | 3935 | 3925 | 2241 |
| 491 | 20230918 | 110700 | 4398665380 | 3930 | 3920 | 3930 | 3920 | 4451 |
| 492 | 20230918 | 110600 | 4381203150 | 3925 | 3925 | 3925 | 3925 | 752 |
| 493 | 20230918 | 110500 | 4378251550 | 3925 | 3920 | 3925 | 3920 | 1666 |
| 494 | 20230918 | 110400 | 4371720660 | 3925 | 3915 | 3930 | 3915 | 7063 |
| 495 | 20230918 | 110300 | 4344038380 | 3915 | 3910 | 3915 | 3910 | 2312 |
| 496 | 20230918 | 110200 | 4334993205 | 3905 | 3905 | 3915 | 3905 | 1126 |
| 497 | 20230918 | 110100 | 4330593090 | 3910 | 3910 | 3910 | 3910 | 1810 |
| 498 | 20230918 | 110000 | 4323515990 | 3910 | 3900 | 3910 | 3900 | 1084 |
| 499 | 20230918 | 105900 | 4319288380 | 3900 | 3900 | 3900 | 3900 | 591 |
| 500 | 20230918 | 105800 | 4316983480 | 3900 | 3910 | 3910 | 3900 | 1500 |
| 501 | 20230918 | 105700 | 4311123480 | 3910 | 3900 | 3910 | 3900 | 146 |
| 502 | 20230918 | 105600 | 4310554030 | 3910 | 3910 | 3910 | 3910 | 10 |
| 503 | 20230918 | 105500 | 4310514930 | 3910 | 3910 | 3910 | 3910 | 270 |
| 504 | 20230918 | 105400 | 4309459230 | 3910 | 3900 | 3910 | 3900 | 418 |
| 505 | 20230918 | 105300 | 4307828530 | 3910 | 3900 | 3910 | 3900 | 1644 |
| 506 | 20230918 | 105200 | 4301416430 | 3905 | 3905 | 3905 | 3905 | 657 |
| 507 | 20230918 | 105100 | 4298850845 | 3910 | 3905 | 3910 | 3900 | 323 |
| 508 | 20230918 | 105000 | 4297589670 | 3900 | 3900 | 3900 | 3900 | 1404 |
| 509 | 20230918 | 104900 | 4292114070 | 3900 | 3900 | 3900 | 3900 | 774 |
| 510 | 20230918 | 104800 | 4289095470 | 3905 | 3895 | 3905 | 3895 | 677 |
| 511 | 20230918 | 104700 | 4286455800 | 3895 | 3900 | 3900 | 3890 | 1328 |
| 512 | 20230918 | 104600 | 4281286325 | 3900 | 3900 | 3900 | 3900 | 1003 |
| 513 | 20230918 | 104500 | 4277374625 | 3900 | 3900 | 3900 | 3900 | 295 |
| 514 | 20230918 | 104400 | 4276224125 | 3900 | 3895 | 3900 | 3895 | 242 |
| 515 | 20230918 | 104300 | 4275281275 | 3895 | 3900 | 3900 | 3895 | 504 |
| 516 | 20230918 | 104200 | 4273318175 | 3895 | 3895 | 3895 | 3895 | 469 |
| 517 | 20230918 | 104100 | 4271491420 | 3885 | 3890 | 3890 | 3885 | 707 |
| 518 | 20230918 | 104000 | 4268743675 | 3890 | 3895 | 3895 | 3885 | 656 |
| 519 | 20230918 | 103900 | 4266191415 | 3890 | 3895 | 3895 | 3890 | 1775 |
| 520 | 20230918 | 103800 | 4259286175 | 3895 | 3890 | 3895 | 3890 | 678 |
| 521 | 20230918 | 103700 | 4256645695 | 3890 | 3890 | 3895 | 3890 | 647 |
| 522 | 20230918 | 103600 | 4254128760 | 3890 | 3895 | 3900 | 3890 | 1013 |
| 523 | 20230918 | 103500 | 4250183125 | 3890 | 3885 | 3890 | 3885 | 2247 |
| 524 | 20230918 | 103400 | 4241448455 | 3885 | 3890 | 3890 | 3885 | 1749 |
| 525 | 20230918 | 103300 | 4234650500 | 3890 | 3895 | 3895 | 3890 | 2304 |
| 526 | 20230918 | 103200 | 4225687160 | 3900 | 3895 | 3900 | 3890 | 4318 |
| 527 | 20230918 | 103100 | 4208863245 | 3900 | 3900 | 3900 | 3900 | 5573 |
| 528 | 20230918 | 103000 | 4187128545 | 3900 | 3905 | 3905 | 3900 | 275 |
| 529 | 20230918 | 102900 | 4186056005 | 3905 | 3905 | 3905 | 3900 | 390 |
| 530 | 20230918 | 102800 | 4184534430 | 3910 | 3910 | 3910 | 3900 | 660 |
| 531 | 20230918 | 102700 | 4181958830 | 3910 | 3900 | 3910 | 3900 | 828 |
| 532 | 20230918 | 102600 | 4178725510 | 3910 | 3910 | 3910 | 3900 | 120 |
| 533 | 20230918 | 102500 | 4178257360 | 3910 | 3905 | 3910 | 3900 | 308 |
| 534 | 20230918 | 102400 | 4177054650 | 3905 | 3900 | 3905 | 3900 | 3750 |
| 535 | 20230918 | 102300 | 4162429640 | 3905 | 3905 | 3910 | 3905 | 1206 |
| 536 | 20230918 | 102200 | 4157720205 | 3905 | 3910 | 3910 | 3905 | 773 |
| 537 | 20230918 | 102100 | 4154699160 | 3910 | 3910 | 3910 | 3910 | 3080 |
| 538 | 20230918 | 102000 | 4142656360 | 3910 | 3905 | 3910 | 3900 | 1692 |
| 539 | 20230918 | 101900 | 4136054275 | 3905 | 3905 | 3910 | 3905 | 1243 |
| 540 | 20230918 | 101800 | 4131200305 | 3910 | 3905 | 3910 | 3905 | 728 |
| 541 | 20230918 | 101700 | 4128357440 | 3910 | 3910 | 3910 | 3905 | 14 |
| 542 | 20230918 | 101600 | 4128302715 | 3905 | 3905 | 3910 | 3905 | 923 |
| 543 | 20230918 | 101500 | 4124698390 | 3910 | 3905 | 3910 | 3905 | 126 |
| 544 | 20230918 | 101400 | 4124206355 | 3910 | 3905 | 3910 | 3905 | 81 |
| 545 | 20230918 | 101300 | 4123889960 | 3905 | 3910 | 3910 | 3905 | 2947 |
| 546 | 20230918 | 101200 | 4112381580 | 3910 | 3905 | 3910 | 3905 | 104 |
| 547 | 20230918 | 101100 | 4111975375 | 3915 | 3920 | 3920 | 3915 | 696 |
| 548 | 20230918 | 101000 | 4109250510 | 3920 | 3910 | 3920 | 3910 | 1474 |
| 549 | 20230918 | 100900 | 4103479825 | 3915 | 3910 | 3915 | 3910 | 1163 |
| 550 | 20230918 | 100800 | 4098932485 | 3900 | 3905 | 3905 | 3900 | 696 |
| 551 | 20230918 | 100700 | 4096214650 | 3910 | 3905 | 3910 | 3905 | 64 |
| 552 | 20230918 | 100600 | 4095964705 | 3905 | 3910 | 3910 | 3905 | 345 |
| 553 | 20230918 | 100500 | 4094615785 | 3915 | 3905 | 3915 | 3900 | 4376 |
| 554 | 20230918 | 100400 | 4077534770 | 3915 | 3910 | 3915 | 3905 | 1548 |
| 555 | 20230918 | 100300 | 4071484555 | 3910 | 3905 | 3910 | 3895 | 5665 |
| 556 | 20230918 | 100200 | 4049368880 | 3910 | 3910 | 3910 | 3910 | 302 |
| 557 | 20230918 | 100100 | 4048188060 | 3910 | 3880 | 3910 | 3875 | 14399 |
| 558 | 20230918 | 100000 | 3992303850 | 3885 | 3890 | 3890 | 3880 | 5781 |
| 559 | 20230918 | 095900 | 3969853460 | 3890 | 3885 | 3890 | 3885 | 65 |
| 560 | 20230918 | 095800 | 3969600735 | 3885 | 3895 | 3895 | 3885 | 1809 |
| 561 | 20230918 | 095700 | 3962562930 | 3895 | 3895 | 3895 | 3895 | 796 |
| 562 | 20230918 | 095600 | 3959462510 | 3890 | 3890 | 3890 | 3890 | 300 |
| 563 | 20230918 | 095500 | 3958295510 | 3890 | 3885 | 3890 | 3885 | 2015 |
| 564 | 20230918 | 095400 | 3950461930 | 3890 | 3890 | 3890 | 3885 | 134 |
| 565 | 20230918 | 095300 | 3949941170 | 3890 | 3885 | 3890 | 3885 | 1170 |
| 566 | 20230918 | 095200 | 3945391275 | 3885 | 3880 | 3890 | 3880 | 3133 |
| 567 | 20230918 | 095100 | 3933222390 | 3880 | 3875 | 3885 | 3875 | 7361 |
| 568 | 20230918 | 095000 | 3904686485 | 3875 | 3885 | 3885 | 3875 | 2987 |
| 569 | 20230918 | 094900 | 3893095255 | 3880 | 3880 | 3880 | 3880 | 3259 |
| 570 | 20230918 | 094800 | 3880450335 | 3885 | 3885 | 3885 | 3880 | 3489 |
| 571 | 20230918 | 094700 | 3866912650 | 3880 | 3885 | 3890 | 3875 | 15015 |
| 572 | 20230918 | 094600 | 3808659770 | 3880 | 3885 | 3895 | 3880 | 12949 |
| 573 | 20230918 | 094500 | 3758356895 | 3880 | 3900 | 3905 | 3880 | 36583 |
| 574 | 20230918 | 094400 | 3616014280 | 3905 | 3910 | 3910 | 3900 | 4866 |
| 575 | 20230918 | 094300 | 3597018415 | 3905 | 3905 | 3910 | 3900 | 18089 |
| 576 | 20230918 | 094200 | 3526400330 | 3910 | 3905 | 3910 | 3905 | 3390 |
| 577 | 20230918 | 094100 | 3513157735 | 3910 | 3910 | 3920 | 3905 | 13504 |
| 578 | 20230918 | 094000 | 3460358055 | 3920 | 3910 | 3925 | 3910 | 16410 |
| 579 | 20230918 | 093900 | 3396124700 | 3925 | 3940 | 3940 | 3910 | 26447 |
| 580 | 20230918 | 093800 | 3292377470 | 3930 | 3930 | 3940 | 3925 | 5186 |
| 581 | 20230918 | 093700 | 3271982575 | 3925 | 3930 | 3935 | 3920 | 2917 |
| 582 | 20230918 | 093600 | 3260528920 | 3925 | 3930 | 3930 | 3920 | 5160 |
| 583 | 20230918 | 093500 | 3240274280 | 3920 | 3920 | 3930 | 3910 | 3813 |
| 584 | 20230918 | 093400 | 3225312915 | 3910 | 3915 | 3920 | 3910 | 7763 |
| 585 | 20230918 | 093300 | 3194925390 | 3920 | 3925 | 3925 | 3915 | 10255 |
| 586 | 20230918 | 093200 | 3154741545 | 3920 | 3920 | 3925 | 3915 | 2459 |
| 587 | 20230918 | 093100 | 3145106430 | 3915 | 3930 | 3930 | 3910 | 9299 |
| 588 | 20230918 | 093000 | 3108666655 | 3910 | 3950 | 3950 | 3900 | 64185 |
| 589 | 20230918 | 092900 | 2857233335 | 3945 | 3940 | 3950 | 3940 | 6751 |
| 590 | 20230918 | 092800 | 2830591745 | 3945 | 3955 | 3955 | 3940 | 8856 |
| 591 | 20230918 | 092700 | 2795651565 | 3955 | 3955 | 3960 | 3950 | 12169 |
| 592 | 20230918 | 092600 | 2747533065 | 3955 | 3950 | 3960 | 3940 | 14573 |
| 593 | 20230918 | 092500 | 2689965365 | 3945 | 3940 | 3950 | 3935 | 9462 |
| 594 | 20230918 | 092400 | 2652638205 | 3940 | 3930 | 3940 | 3930 | 5635 |
| 595 | 20230918 | 092300 | 2630467650 | 3930 | 3925 | 3930 | 3920 | 5885 |
| 596 | 20230918 | 092200 | 2607361890 | 3925 | 3925 | 3925 | 3920 | 506 |
| 597 | 20230918 | 092100 | 2605377300 | 3925 | 3925 | 3925 | 3915 | 3229 |
| 598 | 20230918 | 092000 | 2592728630 | 3920 | 3915 | 3925 | 3910 | 6682 |
| 599 | 20230918 | 091900 | 2566580115 | 3910 | 3900 | 3910 | 3900 | 7195 |
| 600 | 20230918 | 091800 | 2538494260 | 3900 | 3915 | 3915 | 3900 | 19617 |
| 601 | 20230918 | 091700 | 2461896950 | 3910 | 3925 | 3925 | 3910 | 14242 |
| 602 | 20230918 | 091600 | 2406088360 | 3925 | 3920 | 3930 | 3920 | 4009 |
| 603 | 20230918 | 091500 | 2390353110 | 3925 | 3920 | 3925 | 3915 | 7913 |
| 604 | 20230918 | 091400 | 2359323765 | 3920 | 3920 | 3920 | 3910 | 17407 |
| 605 | 20230918 | 091300 | 2291149570 | 3925 | 3945 | 3955 | 3920 | 43288 |
| 606 | 20230918 | 091200 | 2120717045 | 3955 | 3930 | 3955 | 3925 | 17072 |
| 607 | 20230918 | 091100 | 2053530550 | 3925 | 3925 | 3930 | 3920 | 7967 |
| 608 | 20230918 | 091000 | 2022277250 | 3925 | 3930 | 3940 | 3920 | 14893 |
| 609 | 20230918 | 090900 | 1963758200 | 3940 | 3940 | 3945 | 3930 | 12153 |
| 610 | 20230918 | 090800 | 1915894650 | 3945 | 3930 | 3950 | 3930 | 11755 |
| 611 | 20230918 | 090700 | 1869552300 | 3925 | 3915 | 3925 | 3905 | 12453 |
| 612 | 20230918 | 090600 | 1820803770 | 3910 | 3915 | 3920 | 3900 | 25203 |
| 613 | 20230918 | 090500 | 1722301660 | 3915 | 3950 | 3950 | 3915 | 40135 |
| 614 | 20230918 | 090400 | 1564416980 | 3950 | 3955 | 3960 | 3940 | 29833 |
| 615 | 20230918 | 090300 | 1446511025 | 3955 | 3965 | 3970 | 3950 | 36280 |
| 616 | 20230918 | 090200 | 1302897370 | 3970 | 3945 | 3980 | 3935 | 54738 |
| 617 | 20230918 | 090100 | 1085818990 | 3945 | 3980 | 3985 | 3935 | 86489 |
| 618 | 20230918 | 090000 | 742852275 | 3985 | 3925 | 3995 | 3915 | 185217 |