29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 9664 |
| 3 | 20230918 | 185200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 4 | 20230918 | 185100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 5 | 20230918 | 185000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 6 | 20230918 | 184900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 7 | 20230918 | 184800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 8 | 20230918 | 184700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 9 | 20230918 | 184600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 10 | 20230918 | 184500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 11 | 20230918 | 184400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 12 | 20230918 | 184300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 13 | 20230918 | 184200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 14 | 20230918 | 184100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 15 | 20230918 | 184000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 16 | 20230918 | 183900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 17 | 20230918 | 183800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 18 | 20230918 | 183700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 19 | 20230918 | 183600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 20 | 20230918 | 183500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 21 | 20230918 | 183400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 22 | 20230918 | 183300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 23 | 20230918 | 183200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 24 | 20230918 | 183100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 25 | 20230918 | 183000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 26 | 20230918 | 182900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 27 | 20230918 | 182800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 28 | 20230918 | 182700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 29 | 20230918 | 182600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 30 | 20230918 | 182500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 31 | 20230918 | 182400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 32 | 20230918 | 182300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 9664 |
| 33 | 20230918 | 182200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 34 | 20230918 | 182100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 35 | 20230918 | 182000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 36 | 20230918 | 181900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 37 | 20230918 | 181800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 38 | 20230918 | 181700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 39 | 20230918 | 181600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 40 | 20230918 | 181500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 41 | 20230918 | 181400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 42 | 20230918 | 181300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 43 | 20230918 | 181200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 44 | 20230918 | 181100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 45 | 20230918 | 181000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 46 | 20230918 | 180900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 47 | 20230918 | 180800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 48 | 20230918 | 180700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 49 | 20230918 | 180600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 50 | 20230918 | 180500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 51 | 20230918 | 180400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 52 | 20230918 | 180300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 53 | 20230918 | 180200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 54 | 20230918 | 180100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 55 | 20230918 | 180000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 56 | 20230918 | 175900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 57 | 20230918 | 175800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 58 | 20230918 | 175700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 59 | 20230918 | 175600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 60 | 20230918 | 175500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 61 | 20230918 | 175400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 62 | 20230918 | 175300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 9664 |
| 63 | 20230918 | 175200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 64 | 20230918 | 175100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 65 | 20230918 | 175000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 66 | 20230918 | 174900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 67 | 20230918 | 174800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 68 | 20230918 | 174700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 69 | 20230918 | 174600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 70 | 20230918 | 174500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 71 | 20230918 | 174400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 72 | 20230918 | 174300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 73 | 20230918 | 174200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 74 | 20230918 | 174100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 75 | 20230918 | 174000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 76 | 20230918 | 173900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 77 | 20230918 | 173800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 78 | 20230918 | 173700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 79 | 20230918 | 173600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 80 | 20230918 | 173500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 81 | 20230918 | 173400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 82 | 20230918 | 173300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 83 | 20230918 | 173200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 84 | 20230918 | 173100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 85 | 20230918 | 173000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 86 | 20230918 | 172900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 87 | 20230918 | 172800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 88 | 20230918 | 172700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 89 | 20230918 | 172600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 90 | 20230918 | 172500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 91 | 20230918 | 172400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 92 | 20230918 | 172300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 9664 |
| 93 | 20230918 | 172200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 94 | 20230918 | 172100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 95 | 20230918 | 172000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 96 | 20230918 | 171900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 97 | 20230918 | 171800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 98 | 20230918 | 171700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 99 | 20230918 | 171600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 100 | 20230918 | 171500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 101 | 20230918 | 171400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 102 | 20230918 | 171300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 103 | 20230918 | 171200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 104 | 20230918 | 171100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 105 | 20230918 | 171000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 106 | 20230918 | 170900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 107 | 20230918 | 170800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 108 | 20230918 | 170700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 109 | 20230918 | 170600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 110 | 20230918 | 170500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 111 | 20230918 | 170400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 112 | 20230918 | 170300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 113 | 20230918 | 170200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 114 | 20230918 | 170100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 115 | 20230918 | 170000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 116 | 20230918 | 165900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 117 | 20230918 | 165800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 118 | 20230918 | 165700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 119 | 20230918 | 165600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 120 | 20230918 | 165500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 121 | 20230918 | 165400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 122 | 20230918 | 165300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 9664 |
| 123 | 20230918 | 165200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 124 | 20230918 | 165100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 125 | 20230918 | 165000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 126 | 20230918 | 164900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 127 | 20230918 | 164800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 128 | 20230918 | 164700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 129 | 20230918 | 164600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 130 | 20230918 | 164500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 131 | 20230918 | 164400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 132 | 20230918 | 164300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 133 | 20230918 | 164200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 134 | 20230918 | 164100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 135 | 20230918 | 164000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 136 | 20230918 | 163900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 137 | 20230918 | 163800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 138 | 20230918 | 163700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 139 | 20230918 | 163600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 140 | 20230918 | 163500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 141 | 20230918 | 163400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 142 | 20230918 | 163300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 143 | 20230918 | 163200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 144 | 20230918 | 163100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 145 | 20230918 | 163000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 146 | 20230918 | 162900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 147 | 20230918 | 162800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 148 | 20230918 | 162700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 149 | 20230918 | 162600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 150 | 20230918 | 162500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 151 | 20230918 | 162400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 152 | 20230918 | 162300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 9664 |
| 153 | 20230918 | 162200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 154 | 20230918 | 162100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 155 | 20230918 | 162000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 156 | 20230918 | 161900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 157 | 20230918 | 161800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 158 | 20230918 | 161700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 159 | 20230918 | 161600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 160 | 20230918 | 161500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 161 | 20230918 | 161400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 162 | 20230918 | 161300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 163 | 20230918 | 161200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 164 | 20230918 | 161100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 165 | 20230918 | 161000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 166 | 20230918 | 160900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 167 | 20230918 | 160800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 168 | 20230918 | 160700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 169 | 20230918 | 160600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 170 | 20230918 | 160500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 171 | 20230918 | 160400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 172 | 20230918 | 160300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 173 | 20230918 | 160200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 174 | 20230918 | 160100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 175 | 20230918 | 160000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 176 | 20230918 | 155900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 177 | 20230918 | 155800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 178 | 20230918 | 155700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 179 | 20230918 | 155600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 180 | 20230918 | 155500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 181 | 20230918 | 155400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 182 | 20230918 | 155300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 9664 |
| 183 | 20230918 | 155200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 184 | 20230918 | 155100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 185 | 20230918 | 155000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 186 | 20230918 | 154900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 187 | 20230918 | 154800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 188 | 20230918 | 154700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 189 | 20230918 | 154600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 190 | 20230918 | 154500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 191 | 20230918 | 154400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 192 | 20230918 | 154300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 193 | 20230918 | 154200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 194 | 20230918 | 154100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 195 | 20230918 | 154000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 196 | 20230918 | 153900 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 197 | 20230918 | 153800 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 198 | 20230918 | 153700 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 199 | 20230918 | 153600 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 200 | 20230918 | 153500 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 201 | 20230918 | 153400 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 202 | 20230918 | 153300 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 203 | 20230918 | 153200 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 204 | 20230918 | 153100 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 0 |
| 205 | 20230918 | 153000 | 3362208770 | 4115 | 4115 | 4115 | 4115 | 9664 |
| 206 | 20230918 | 152900 | 3322441410 | 4120 | 4120 | 4120 | 4120 | 0 |
| 207 | 20230918 | 152800 | 3322441410 | 4120 | 4120 | 4120 | 4120 | 0 |
| 208 | 20230918 | 152700 | 3322441410 | 4120 | 4120 | 4120 | 4120 | 0 |
| 209 | 20230918 | 152600 | 3322441410 | 4120 | 4120 | 4120 | 4120 | 0 |
| 210 | 20230918 | 152500 | 3322441410 | 4120 | 4120 | 4120 | 4120 | 0 |
| 211 | 20230918 | 152400 | 3322441410 | 4120 | 4120 | 4120 | 4120 | 0 |
| 212 | 20230918 | 152300 | 3322441410 | 4120 | 4120 | 4120 | 4120 | 0 |
| 213 | 20230918 | 152200 | 3322441410 | 4120 | 4120 | 4120 | 4120 | 0 |
| 214 | 20230918 | 152100 | 3322441410 | 4120 | 4120 | 4120 | 4120 | 0 |
| 215 | 20230918 | 152000 | 3322441410 | 4120 | 4120 | 4120 | 4120 | 0 |
| 216 | 20230918 | 151900 | 3322441410 | 4120 | 4115 | 4120 | 4110 | 4901 |
| 217 | 20230918 | 151800 | 3302286960 | 4120 | 4120 | 4120 | 4115 | 584 |
| 218 | 20230918 | 151700 | 3299883750 | 4120 | 4120 | 4120 | 4115 | 896 |
| 219 | 20230918 | 151600 | 3296196660 | 4115 | 4120 | 4120 | 4115 | 1033 |
| 220 | 20230918 | 151500 | 3291945630 | 4115 | 4115 | 4120 | 4115 | 507 |
| 221 | 20230918 | 151400 | 3289859315 | 4120 | 4115 | 4120 | 4115 | 1203 |
| 222 | 20230918 | 151300 | 3284906150 | 4115 | 4120 | 4120 | 4115 | 1175 |
| 223 | 20230918 | 151200 | 3280071010 | 4115 | 4110 | 4120 | 4110 | 819 |
| 224 | 20230918 | 151100 | 3276700890 | 4110 | 4110 | 4110 | 4110 | 350 |
| 225 | 20230918 | 151000 | 3275262390 | 4110 | 4115 | 4115 | 4110 | 125 |
| 226 | 20230918 | 150900 | 3274748530 | 4115 | 4120 | 4120 | 4115 | 275 |
| 227 | 20230918 | 150800 | 3273616875 | 4110 | 4115 | 4120 | 4110 | 3645 |
| 228 | 20230918 | 150700 | 3258621220 | 4115 | 4120 | 4120 | 4115 | 297 |
| 229 | 20230918 | 150600 | 3257398840 | 4115 | 4125 | 4125 | 4115 | 1907 |
| 230 | 20230918 | 150500 | 3249550475 | 4125 | 4115 | 4125 | 4115 | 798 |
| 231 | 20230918 | 150400 | 3246262500 | 4120 | 4120 | 4125 | 4115 | 2067 |
| 232 | 20230918 | 150300 | 3237756465 | 4125 | 4130 | 4130 | 4125 | 1043 |
| 233 | 20230918 | 150200 | 3233454050 | 4130 | 4120 | 4130 | 4120 | 1400 |
| 234 | 20230918 | 150100 | 3227678105 | 4125 | 4120 | 4125 | 4120 | 2767 |
| 235 | 20230918 | 150000 | 3216278015 | 4115 | 4110 | 4120 | 4110 | 1657 |
| 236 | 20230918 | 145900 | 3209459805 | 4115 | 4115 | 4115 | 4110 | 832 |
| 237 | 20230918 | 145800 | 3206036730 | 4115 | 4110 | 4115 | 4110 | 1576 |
| 238 | 20230918 | 145700 | 3199556595 | 4115 | 4110 | 4115 | 4110 | 892 |
| 239 | 20230918 | 145600 | 3195888705 | 4110 | 4110 | 4115 | 4105 | 8828 |
| 240 | 20230918 | 145500 | 3159626270 | 4105 | 4110 | 4110 | 4105 | 12748 |
| 241 | 20230918 | 145400 | 3107285365 | 4105 | 4110 | 4115 | 4105 | 5338 |
| 242 | 20230918 | 145300 | 3085361275 | 4115 | 4120 | 4120 | 4110 | 311 |
| 243 | 20230918 | 145200 | 3084081430 | 4120 | 4105 | 4120 | 4105 | 2360 |
| 244 | 20230918 | 145100 | 3074369790 | 4110 | 4120 | 4120 | 4110 | 1364 |
| 245 | 20230918 | 145000 | 3068759470 | 4110 | 4125 | 4125 | 4110 | 6133 |
| 246 | 20230918 | 144900 | 3043531860 | 4125 | 4120 | 4125 | 4115 | 1617 |
| 247 | 20230918 | 144800 | 3036865710 | 4120 | 4120 | 4120 | 4115 | 367 |
| 248 | 20230918 | 144700 | 3035353780 | 4120 | 4120 | 4125 | 4115 | 700 |
| 249 | 20230918 | 144600 | 3032469800 | 4115 | 4115 | 4130 | 4115 | 88 |
| 250 | 20230918 | 144500 | 3032106525 | 4130 | 4125 | 4130 | 4120 | 8175 |
| 251 | 20230918 | 144400 | 2998385495 | 4125 | 4120 | 4125 | 4120 | 2033 |
| 252 | 20230918 | 144300 | 2990004895 | 4120 | 4125 | 4125 | 4120 | 60 |
| 253 | 20230918 | 144200 | 2989757565 | 4125 | 4120 | 4125 | 4120 | 421 |
| 254 | 20230918 | 144100 | 2988022045 | 4125 | 4125 | 4125 | 4120 | 32 |
| 255 | 20230918 | 144000 | 2987890145 | 4115 | 4120 | 4125 | 4115 | 618 |
| 256 | 20230918 | 143900 | 2985344650 | 4125 | 4125 | 4125 | 4110 | 2977 |
| 257 | 20230918 | 143800 | 2973101780 | 4130 | 4115 | 4130 | 4110 | 4675 |
| 258 | 20230918 | 143700 | 2953824520 | 4115 | 4115 | 4120 | 4115 | 668 |
| 259 | 20230918 | 143600 | 2951075695 | 4110 | 4110 | 4120 | 4110 | 999 |
| 260 | 20230918 | 143500 | 2946969795 | 4115 | 4115 | 4120 | 4115 | 2028 |
| 261 | 20230918 | 143400 | 2938624565 | 4120 | 4115 | 4120 | 4115 | 467 |
| 262 | 20230918 | 143300 | 2936702850 | 4115 | 4120 | 4120 | 4115 | 362 |
| 263 | 20230918 | 143200 | 2935213010 | 4115 | 4120 | 4120 | 4115 | 2135 |
| 264 | 20230918 | 143100 | 2926419415 | 4115 | 4115 | 4120 | 4115 | 1055 |
| 265 | 20230918 | 143000 | 2922078085 | 4115 | 4105 | 4115 | 4105 | 4246 |
| 266 | 20230918 | 142900 | 2904626475 | 4110 | 4120 | 4120 | 4110 | 6328 |
| 267 | 20230918 | 142800 | 2878607110 | 4120 | 4120 | 4125 | 4115 | 1351 |
| 268 | 20230918 | 142700 | 2873047030 | 4120 | 4125 | 4125 | 4115 | 2086 |
| 269 | 20230918 | 142600 | 2864460755 | 4130 | 4110 | 4130 | 4110 | 1293 |
| 270 | 20230918 | 142500 | 2859130365 | 4110 | 4115 | 4115 | 4110 | 3741 |
| 271 | 20230918 | 142400 | 2843740240 | 4115 | 4110 | 4115 | 4110 | 2054 |
| 272 | 20230918 | 142300 | 2835289650 | 4110 | 4115 | 4115 | 4110 | 239 |
| 273 | 20230918 | 142200 | 2834307325 | 4115 | 4110 | 4120 | 4105 | 2496 |
| 274 | 20230918 | 142100 | 2824039905 | 4110 | 4110 | 4115 | 4105 | 18806 |
| 275 | 20230918 | 142000 | 2746813005 | 4110 | 4120 | 4120 | 4110 | 10670 |
| 276 | 20230918 | 141900 | 2702903530 | 4125 | 4125 | 4130 | 4120 | 434 |
| 277 | 20230918 | 141800 | 2701113280 | 4120 | 4125 | 4130 | 4120 | 621 |
| 278 | 20230918 | 141700 | 2698552155 | 4125 | 4125 | 4125 | 4120 | 1445 |
| 279 | 20230918 | 141600 | 2692593530 | 4125 | 4125 | 4125 | 4120 | 166 |
| 280 | 20230918 | 141500 | 2691908885 | 4120 | 4125 | 4125 | 4115 | 1085 |
| 281 | 20230918 | 141400 | 2687439675 | 4125 | 4125 | 4125 | 4115 | 8578 |
| 282 | 20230918 | 141300 | 2652071280 | 4120 | 4125 | 4130 | 4120 | 2288 |
| 283 | 20230918 | 141200 | 2642640295 | 4130 | 4130 | 4130 | 4120 | 910 |
| 284 | 20230918 | 141100 | 2638889505 | 4125 | 4130 | 4130 | 4120 | 1829 |
| 285 | 20230918 | 141000 | 2631349765 | 4130 | 4120 | 4130 | 4120 | 559 |
| 286 | 20230918 | 140900 | 2629043980 | 4125 | 4120 | 4125 | 4120 | 1267 |
| 287 | 20230918 | 140800 | 2623818245 | 4120 | 4120 | 4120 | 4120 | 2113 |
| 288 | 20230918 | 140700 | 2615112685 | 4115 | 4120 | 4120 | 4115 | 1447 |
| 289 | 20230918 | 140600 | 2609152230 | 4120 | 4125 | 4125 | 4115 | 3815 |
| 290 | 20230918 | 140500 | 2593435310 | 4120 | 4120 | 4125 | 4120 | 372 |
| 291 | 20230918 | 140400 | 2591902170 | 4120 | 4130 | 4130 | 4120 | 10306 |
| 292 | 20230918 | 140300 | 2549409840 | 4130 | 4130 | 4130 | 4125 | 10613 |
| 293 | 20230918 | 140200 | 2505578230 | 4130 | 4130 | 4135 | 4130 | 2650 |
| 294 | 20230918 | 140100 | 2494632220 | 4130 | 4130 | 4130 | 4130 | 310 |
| 295 | 20230918 | 140000 | 2493351920 | 4140 | 4140 | 4140 | 4135 | 1880 |
| 296 | 20230918 | 135900 | 2485577035 | 4140 | 4140 | 4145 | 4135 | 6826 |
| 297 | 20230918 | 135800 | 2457332035 | 4140 | 4140 | 4140 | 4140 | 740 |
| 298 | 20230918 | 135700 | 2454268435 | 4140 | 4140 | 4140 | 4135 | 454 |
| 299 | 20230918 | 135600 | 2452390190 | 4140 | 4140 | 4140 | 4135 | 1844 |
| 300 | 20230918 | 135500 | 2444763100 | 4135 | 4140 | 4140 | 4135 | 358 |
| 301 | 20230918 | 135400 | 2443282380 | 4140 | 4140 | 4140 | 4130 | 1351 |
| 302 | 20230918 | 135300 | 2437691745 | 4135 | 4125 | 4140 | 4125 | 2072 |
| 303 | 20230918 | 135200 | 2429140995 | 4140 | 4145 | 4145 | 4130 | 1313 |
| 304 | 20230918 | 135100 | 2423706130 | 4125 | 4135 | 4135 | 4125 | 3451 |
| 305 | 20230918 | 135000 | 2409450635 | 4145 | 4135 | 4145 | 4130 | 38 |
| 306 | 20230918 | 134900 | 2409293305 | 4125 | 4140 | 4155 | 4125 | 7057 |
| 307 | 20230918 | 134800 | 2380120655 | 4140 | 4150 | 4155 | 4140 | 14062 |
| 308 | 20230918 | 134700 | 2321839895 | 4150 | 4150 | 4150 | 4145 | 989 |
| 309 | 20230918 | 134600 | 2317735550 | 4160 | 4155 | 4160 | 4145 | 506 |
| 310 | 20230918 | 134500 | 2315633135 | 4155 | 4155 | 4155 | 4145 | 1730 |
| 311 | 20230918 | 134400 | 2308450815 | 4155 | 4150 | 4155 | 4150 | 3125 |
| 312 | 20230918 | 134300 | 2295473260 | 4150 | 4150 | 4150 | 4145 | 1843 |
| 313 | 20230918 | 134200 | 2287824815 | 4145 | 4150 | 4155 | 4145 | 3072 |
| 314 | 20230918 | 134100 | 2275079415 | 4150 | 4155 | 4155 | 4145 | 419 |
| 315 | 20230918 | 134000 | 2273342145 | 4150 | 4155 | 4155 | 4150 | 575 |
| 316 | 20230918 | 133900 | 2270955475 | 4150 | 4155 | 4155 | 4150 | 6383 |
| 317 | 20230918 | 133800 | 2244461610 | 4160 | 4155 | 4165 | 4150 | 5273 |
| 318 | 20230918 | 133700 | 2222565085 | 4155 | 4155 | 4155 | 4155 | 706 |
| 319 | 20230918 | 133600 | 2219631655 | 4155 | 4155 | 4155 | 4155 | 2321 |
| 320 | 20230918 | 133500 | 2209987900 | 4155 | 4155 | 4155 | 4155 | 602 |
| 321 | 20230918 | 133400 | 2207486590 | 4155 | 4155 | 4155 | 4155 | 211 |
| 322 | 20230918 | 133300 | 2206609885 | 4155 | 4155 | 4155 | 4155 | 2019 |
| 323 | 20230918 | 133200 | 2198220940 | 4165 | 4175 | 4175 | 4155 | 11882 |
| 324 | 20230918 | 133100 | 2148808660 | 4165 | 4165 | 4165 | 4165 | 538 |
| 325 | 20230918 | 133000 | 2146567890 | 4165 | 4170 | 4175 | 4160 | 15370 |
| 326 | 20230918 | 132900 | 2082526115 | 4175 | 4175 | 4175 | 4170 | 969 |
| 327 | 20230918 | 132800 | 2078482040 | 4170 | 4190 | 4190 | 4170 | 5431 |
| 328 | 20230918 | 132700 | 2055803240 | 4180 | 4180 | 4180 | 4175 | 1829 |
| 329 | 20230918 | 132600 | 2048166025 | 4180 | 4180 | 4190 | 4175 | 1884 |
| 330 | 20230918 | 132500 | 2040292090 | 4190 | 4180 | 4190 | 4180 | 1927 |
| 331 | 20230918 | 132400 | 2032235980 | 4180 | 4195 | 4195 | 4180 | 19 |
| 332 | 20230918 | 132300 | 2032156395 | 4190 | 4195 | 4195 | 4190 | 1646 |
| 333 | 20230918 | 132200 | 2025259650 | 4190 | 4185 | 4190 | 4185 | 1582 |
| 334 | 20230918 | 132100 | 2018635270 | 4185 | 4185 | 4185 | 4185 | 1115 |
| 335 | 20230918 | 132000 | 2013968995 | 4185 | 4185 | 4185 | 4185 | 88 |
| 336 | 20230918 | 131900 | 2013600715 | 4185 | 4185 | 4185 | 4180 | 424 |
| 337 | 20230918 | 131800 | 2011827630 | 4180 | 4190 | 4190 | 4180 | 215 |
| 338 | 20230918 | 131700 | 2010928550 | 4180 | 4185 | 4185 | 4180 | 978 |
| 339 | 20230918 | 131600 | 2006836120 | 4185 | 4185 | 4185 | 4185 | 500 |
| 340 | 20230918 | 131500 | 2004743620 | 4180 | 4180 | 4180 | 4175 | 380 |
| 341 | 20230918 | 131400 | 2003156220 | 4180 | 4175 | 4180 | 4175 | 2295 |
| 342 | 20230918 | 131300 | 1993568490 | 4175 | 4180 | 4180 | 4175 | 152 |
| 343 | 20230918 | 131200 | 1992933880 | 4175 | 4175 | 4175 | 4175 | 528 |
| 344 | 20230918 | 131100 | 1990729480 | 4180 | 4180 | 4180 | 4180 | 313 |
| 345 | 20230918 | 131000 | 1989421140 | 4180 | 4180 | 4185 | 4180 | 3062 |
| 346 | 20230918 | 130900 | 1976621480 | 4180 | 4180 | 4180 | 4175 | 654 |
| 347 | 20230918 | 130800 | 1973890260 | 4195 | 4175 | 4195 | 4175 | 1444 |
| 348 | 20230918 | 130700 | 1967848630 | 4180 | 4185 | 4185 | 4175 | 1615 |
| 349 | 20230918 | 130600 | 1961098910 | 4185 | 4185 | 4185 | 4180 | 137 |
| 350 | 20230918 | 130500 | 1960526240 | 4180 | 4195 | 4195 | 4180 | 10558 |
| 351 | 20230918 | 130400 | 1916371920 | 4195 | 4190 | 4195 | 4190 | 38 |
| 352 | 20230918 | 130300 | 1916212690 | 4195 | 4195 | 4195 | 4195 | 22 |
| 353 | 20230918 | 130200 | 1916120400 | 4195 | 4190 | 4195 | 4185 | 6141 |
| 354 | 20230918 | 130100 | 1890401890 | 4195 | 4195 | 4195 | 4190 | 814 |
| 355 | 20230918 | 130000 | 1886991160 | 4195 | 4195 | 4195 | 4195 | 440 |
| 356 | 20230918 | 125900 | 1885145360 | 4195 | 4195 | 4195 | 4195 | 156 |
| 357 | 20230918 | 125800 | 1884490940 | 4190 | 4195 | 4195 | 4190 | 294 |
| 358 | 20230918 | 125700 | 1883259030 | 4195 | 4195 | 4195 | 4195 | 155 |
| 359 | 20230918 | 125600 | 1882608805 | 4195 | 4190 | 4195 | 4185 | 414 |
| 360 | 20230918 | 125500 | 1880874480 | 4190 | 4190 | 4190 | 4190 | 200 |
| 361 | 20230918 | 125400 | 1880036480 | 4190 | 4195 | 4195 | 4185 | 286 |
| 362 | 20230918 | 125300 | 1878839090 | 4190 | 4190 | 4190 | 4185 | 389 |
| 363 | 20230918 | 125200 | 1877209430 | 4190 | 4185 | 4190 | 4185 | 2040 |
| 364 | 20230918 | 125100 | 1868662965 | 4190 | 4190 | 4190 | 4190 | 13 |
| 365 | 20230918 | 125000 | 1868608495 | 4190 | 4185 | 4190 | 4185 | 277 |
| 366 | 20230918 | 124900 | 1867449245 | 4190 | 4185 | 4190 | 4185 | 614 |
| 367 | 20230918 | 124800 | 1864879625 | 4185 | 4190 | 4195 | 4185 | 4193 |
| 368 | 20230918 | 124700 | 1847328635 | 4195 | 4195 | 4195 | 4195 | 30 |
| 369 | 20230918 | 124600 | 1847202785 | 4195 | 4195 | 4195 | 4185 | 1603 |
| 370 | 20230918 | 124500 | 1840487520 | 4190 | 4190 | 4190 | 4190 | 220 |
| 371 | 20230918 | 124400 | 1839565720 | 4190 | 4190 | 4195 | 4190 | 1054 |
| 372 | 20230918 | 124300 | 1835149330 | 4195 | 4190 | 4195 | 4190 | 1148 |
| 373 | 20230918 | 124200 | 1830338190 | 4195 | 4190 | 4195 | 4190 | 3356 |
| 374 | 20230918 | 124100 | 1816273520 | 4195 | 4195 | 4195 | 4190 | 371 |
| 375 | 20230918 | 124000 | 1814717425 | 4195 | 4190 | 4195 | 4185 | 309 |
| 376 | 20230918 | 123900 | 1813424040 | 4195 | 4195 | 4195 | 4195 | 1 |
| 377 | 20230918 | 123800 | 1813419845 | 4195 | 4185 | 4195 | 4185 | 271 |
| 378 | 20230918 | 123700 | 1812285700 | 4200 | 4200 | 4200 | 4200 | 30 |
| 379 | 20230918 | 123600 | 1812159700 | 4200 | 4200 | 4200 | 4200 | 82 |
| 380 | 20230918 | 123500 | 1811815300 | 4200 | 4190 | 4200 | 4190 | 690 |
| 381 | 20230918 | 123400 | 1808924050 | 4200 | 4185 | 4200 | 4185 | 196 |
| 382 | 20230918 | 123300 | 1808103685 | 4190 | 4190 | 4190 | 4190 | 236 |
| 383 | 20230918 | 123200 | 1807114845 | 4200 | 4180 | 4200 | 4180 | 229 |
| 384 | 20230918 | 123100 | 1806157585 | 4185 | 4190 | 4200 | 4185 | 2686 |
| 385 | 20230918 | 123000 | 1794911160 | 4200 | 4185 | 4200 | 4185 | 322 |
| 386 | 20230918 | 122900 | 1793561875 | 4185 | 4185 | 4195 | 4185 | 2003 |
| 387 | 20230918 | 122800 | 1785171310 | 4185 | 4190 | 4190 | 4180 | 2307 |
| 388 | 20230918 | 122700 | 1775516005 | 4190 | 4190 | 4190 | 4180 | 2302 |
| 389 | 20230918 | 122600 | 1765883625 | 4180 | 4180 | 4190 | 4180 | 741 |
| 390 | 20230918 | 122500 | 1762785195 | 4180 | 4190 | 4190 | 4180 | 60 |
| 391 | 20230918 | 122400 | 1762534085 | 4185 | 4195 | 4195 | 4185 | 509 |
| 392 | 20230918 | 122300 | 1760403150 | 4200 | 4195 | 4200 | 4195 | 2644 |
| 393 | 20230918 | 122200 | 1749299850 | 4200 | 4200 | 4200 | 4180 | 20440 |
| 394 | 20230918 | 122100 | 1663838320 | 4185 | 4200 | 4200 | 4185 | 3096 |
| 395 | 20230918 | 122000 | 1650873935 | 4200 | 4200 | 4200 | 4190 | 3243 |
| 396 | 20230918 | 121900 | 1637255555 | 4200 | 4200 | 4200 | 4200 | 1339 |
| 397 | 20230918 | 121800 | 1631631755 | 4200 | 4200 | 4200 | 4200 | 1723 |
| 398 | 20230918 | 121700 | 1624395155 | 4200 | 4200 | 4200 | 4200 | 250 |
| 399 | 20230918 | 121600 | 1623345155 | 4185 | 4190 | 4190 | 4185 | 2001 |
| 400 | 20230918 | 121500 | 1614965720 | 4205 | 4185 | 4205 | 4185 | 4287 |
| 401 | 20230918 | 121400 | 1597011865 | 4185 | 4185 | 4185 | 4180 | 810 |
| 402 | 20230918 | 121300 | 1593623265 | 4185 | 4185 | 4185 | 4185 | 853 |
| 403 | 20230918 | 121200 | 1590053460 | 4190 | 4190 | 4190 | 4190 | 792 |
| 404 | 20230918 | 121100 | 1586734980 | 4190 | 4190 | 4195 | 4190 | 1432 |
| 405 | 20230918 | 121000 | 1580734150 | 4195 | 4195 | 4200 | 4195 | 464 |
| 406 | 20230918 | 120900 | 1578787415 | 4195 | 4190 | 4200 | 4190 | 1215 |
| 407 | 20230918 | 120800 | 1573693040 | 4195 | 4195 | 4195 | 4190 | 153 |
| 408 | 20230918 | 120700 | 1573051430 | 4185 | 4190 | 4200 | 4185 | 3368 |
| 409 | 20230918 | 120600 | 1558953225 | 4190 | 4200 | 4200 | 4190 | 1606 |
| 410 | 20230918 | 120500 | 1552216305 | 4195 | 4195 | 4200 | 4190 | 1715 |
| 411 | 20230918 | 120400 | 1545026630 | 4195 | 4190 | 4200 | 4190 | 4734 |
| 412 | 20230918 | 120300 | 1525191060 | 4190 | 4200 | 4210 | 4190 | 3260 |
| 413 | 20230918 | 120200 | 1511508570 | 4200 | 4200 | 4200 | 4200 | 0 |
| 414 | 20230918 | 120100 | 1511508570 | 4200 | 4205 | 4205 | 4200 | 3302 |
| 415 | 20230918 | 120000 | 1497635220 | 4205 | 4205 | 4210 | 4200 | 2055 |
| 416 | 20230918 | 115900 | 1488994190 | 4210 | 4210 | 4210 | 4200 | 428 |
| 417 | 20230918 | 115800 | 1487194195 | 4205 | 4205 | 4205 | 4205 | 60 |
| 418 | 20230918 | 115700 | 1486941895 | 4205 | 4210 | 4210 | 4205 | 1012 |
| 419 | 20230918 | 115600 | 1482684435 | 4200 | 4200 | 4205 | 4200 | 772 |
| 420 | 20230918 | 115500 | 1479440035 | 4195 | 4200 | 4200 | 4195 | 3136 |
| 421 | 20230918 | 115400 | 1466273235 | 4200 | 4205 | 4205 | 4200 | 785 |
| 422 | 20230918 | 115300 | 1462973735 | 4200 | 4200 | 4205 | 4200 | 1867 |
| 423 | 20230918 | 115200 | 1455132300 | 4200 | 4200 | 4200 | 4200 | 1119 |
| 424 | 20230918 | 115100 | 1450432500 | 4200 | 4205 | 4205 | 4200 | 655 |
| 425 | 20230918 | 115000 | 1447681490 | 4200 | 4200 | 4205 | 4200 | 1419 |
| 426 | 20230918 | 114900 | 1441719560 | 4200 | 4205 | 4205 | 4195 | 1321 |
| 427 | 20230918 | 114800 | 1436176300 | 4205 | 4210 | 4210 | 4200 | 2207 |
| 428 | 20230918 | 114700 | 1426897340 | 4200 | 4205 | 4210 | 4200 | 4545 |
| 429 | 20230918 | 114600 | 1407792715 | 4210 | 4210 | 4210 | 4205 | 61 |
| 430 | 20230918 | 114500 | 1407535910 | 4210 | 4205 | 4210 | 4200 | 2421 |
| 431 | 20230918 | 114400 | 1397359930 | 4205 | 4205 | 4205 | 4200 | 2396 |
| 432 | 20230918 | 114300 | 1387286615 | 4210 | 4210 | 4210 | 4210 | 123 |
| 433 | 20230918 | 114200 | 1386768785 | 4205 | 4215 | 4215 | 4205 | 264 |
| 434 | 20230918 | 114100 | 1385658640 | 4210 | 4205 | 4210 | 4205 | 265 |
| 435 | 20230918 | 114000 | 1384544070 | 4215 | 4215 | 4215 | 4215 | 24 |
| 436 | 20230918 | 113900 | 1384442910 | 4215 | 4210 | 4215 | 4205 | 1648 |
| 437 | 20230918 | 113800 | 1377511065 | 4205 | 4215 | 4215 | 4205 | 717 |
| 438 | 20230918 | 113700 | 1374493870 | 4215 | 4205 | 4215 | 4205 | 1500 |
| 439 | 20230918 | 113600 | 1368183860 | 4215 | 4215 | 4215 | 4215 | 434 |
| 440 | 20230918 | 113500 | 1366354550 | 4200 | 4200 | 4215 | 4200 | 1583 |
| 441 | 20230918 | 113400 | 1359701015 | 4215 | 4220 | 4220 | 4205 | 173 |
| 442 | 20230918 | 113300 | 1358972210 | 4220 | 4215 | 4220 | 4200 | 24218 |
| 443 | 20230918 | 113200 | 1257117890 | 4220 | 4225 | 4225 | 4220 | 506 |
| 444 | 20230918 | 113100 | 1254982565 | 4215 | 4225 | 4225 | 4215 | 1223 |
| 445 | 20230918 | 113000 | 1249822420 | 4215 | 4225 | 4225 | 4215 | 14588 |
| 446 | 20230918 | 112900 | 1188238425 | 4230 | 4230 | 4235 | 4225 | 815 |
| 447 | 20230918 | 112800 | 1184791520 | 4230 | 4235 | 4235 | 4230 | 3554 |
| 448 | 20230918 | 112700 | 1169756015 | 4240 | 4230 | 4240 | 4230 | 1650 |
| 449 | 20230918 | 112600 | 1162770650 | 4230 | 4235 | 4235 | 4230 | 685 |
| 450 | 20230918 | 112500 | 1159873075 | 4235 | 4235 | 4240 | 4230 | 5300 |
| 451 | 20230918 | 112400 | 1137427855 | 4240 | 4240 | 4245 | 4235 | 2389 |
| 452 | 20230918 | 112300 | 1127301205 | 4240 | 4230 | 4240 | 4230 | 1215 |
| 453 | 20230918 | 112200 | 1122156155 | 4230 | 4230 | 4235 | 4230 | 1042 |
| 454 | 20230918 | 112100 | 1117748490 | 4240 | 4240 | 4240 | 4235 | 829 |
| 455 | 20230918 | 112000 | 1114237620 | 4240 | 4240 | 4240 | 4235 | 602 |
| 456 | 20230918 | 111900 | 1111688070 | 4235 | 4235 | 4235 | 4235 | 244 |
| 457 | 20230918 | 111800 | 1110654730 | 4240 | 4240 | 4240 | 4235 | 2168 |
| 458 | 20230918 | 111700 | 1101470650 | 4240 | 4240 | 4240 | 4240 | 661 |
| 459 | 20230918 | 111600 | 1098668010 | 4240 | 4240 | 4240 | 4235 | 230 |
| 460 | 20230918 | 111500 | 1097693900 | 4235 | 4240 | 4240 | 4235 | 538 |
| 461 | 20230918 | 111400 | 1095415460 | 4240 | 4240 | 4240 | 4240 | 1884 |
| 462 | 20230918 | 111300 | 1087427300 | 4245 | 4245 | 4245 | 4245 | 560 |
| 463 | 20230918 | 111200 | 1085050100 | 4245 | 4240 | 4245 | 4240 | 228 |
| 464 | 20230918 | 111100 | 1084083350 | 4240 | 4240 | 4240 | 4240 | 422 |
| 465 | 20230918 | 111000 | 1082294070 | 4240 | 4240 | 4240 | 4240 | 1056 |
| 466 | 20230918 | 110900 | 1077816630 | 4245 | 4245 | 4245 | 4245 | 155 |
| 467 | 20230918 | 110800 | 1077158655 | 4245 | 4240 | 4245 | 4240 | 622 |
| 468 | 20230918 | 110700 | 1074521365 | 4240 | 4245 | 4250 | 4240 | 2893 |
| 469 | 20230918 | 110600 | 1062242665 | 4255 | 4250 | 4255 | 4245 | 539 |
| 470 | 20230918 | 110500 | 1059952845 | 4250 | 4255 | 4255 | 4250 | 5431 |
| 471 | 20230918 | 110400 | 1036861450 | 4260 | 4265 | 4265 | 4260 | 142 |
| 472 | 20230918 | 110300 | 1036256475 | 4255 | 4270 | 4270 | 4255 | 333 |
| 473 | 20230918 | 110200 | 1034839010 | 4255 | 4260 | 4270 | 4255 | 282 |
| 474 | 20230918 | 110100 | 1033638955 | 4260 | 4255 | 4260 | 4255 | 179 |
| 475 | 20230918 | 110000 | 1032877305 | 4260 | 4255 | 4260 | 4255 | 251 |
| 476 | 20230918 | 105900 | 1031809295 | 4260 | 4260 | 4260 | 4255 | 474 |
| 477 | 20230918 | 105800 | 1029791325 | 4260 | 4260 | 4260 | 4260 | 822 |
| 478 | 20230918 | 105700 | 1026289605 | 4260 | 4280 | 4280 | 4260 | 272 |
| 479 | 20230918 | 105600 | 1025130865 | 4280 | 4280 | 4280 | 4260 | 1425 |
| 480 | 20230918 | 105500 | 1019052550 | 4280 | 4280 | 4280 | 4280 | 120 |
| 481 | 20230918 | 105400 | 1018538950 | 4275 | 4275 | 4275 | 4275 | 132 |
| 482 | 20230918 | 105300 | 1017974650 | 4270 | 4275 | 4275 | 4270 | 346 |
| 483 | 20230918 | 105200 | 1016495505 | 4275 | 4265 | 4275 | 4265 | 746 |
| 484 | 20230918 | 105100 | 1013312260 | 4265 | 4265 | 4265 | 4265 | 581 |
| 485 | 20230918 | 105000 | 1010834295 | 4265 | 4265 | 4265 | 4255 | 405 |
| 486 | 20230918 | 104900 | 1009109820 | 4265 | 4265 | 4265 | 4255 | 467 |
| 487 | 20230918 | 104800 | 1007120610 | 4265 | 4265 | 4265 | 4265 | 263 |
| 488 | 20230918 | 104700 | 1005998915 | 4265 | 4255 | 4265 | 4255 | 324 |
| 489 | 20230918 | 104600 | 1004619015 | 4255 | 4255 | 4265 | 4255 | 316 |
| 490 | 20230918 | 104500 | 1003273150 | 4260 | 4260 | 4260 | 4255 | 762 |
| 491 | 20230918 | 104400 | 1000029495 | 4260 | 4265 | 4265 | 4255 | 534 |
| 492 | 20230918 | 104300 | 997756080 | 4260 | 4265 | 4265 | 4255 | 635 |
| 493 | 20230918 | 104200 | 995052245 | 4265 | 4255 | 4265 | 4255 | 301 |
| 494 | 20230918 | 104100 | 993771480 | 4265 | 4265 | 4265 | 4265 | 1 |
| 495 | 20230918 | 104000 | 993767215 | 4255 | 4265 | 4265 | 4255 | 898 |
| 496 | 20230918 | 103900 | 989945995 | 4265 | 4260 | 4265 | 4255 | 266 |
| 497 | 20230918 | 103800 | 988814095 | 4265 | 4265 | 4265 | 4265 | 43 |
| 498 | 20230918 | 103700 | 988630700 | 4255 | 4260 | 4260 | 4255 | 744 |
| 499 | 20230918 | 103600 | 985462740 | 4260 | 4260 | 4260 | 4260 | 918 |
| 500 | 20230918 | 103500 | 981552060 | 4260 | 4260 | 4265 | 4260 | 274 |
| 501 | 20230918 | 103400 | 980384715 | 4265 | 4265 | 4265 | 4255 | 849 |
| 502 | 20230918 | 103300 | 976768695 | 4255 | 4260 | 4265 | 4255 | 256 |
| 503 | 20230918 | 103200 | 975679135 | 4265 | 4265 | 4265 | 4260 | 4767 |
| 504 | 20230918 | 103100 | 955370595 | 4260 | 4260 | 4275 | 4260 | 3081 |
| 505 | 20230918 | 103000 | 942242470 | 4265 | 4270 | 4270 | 4260 | 231 |
| 506 | 20230918 | 102900 | 941258205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 507 | 20230918 | 102800 | 941258205 | 4275 | 4260 | 4275 | 4260 | 859 |
| 508 | 20230918 | 102700 | 937593560 | 4275 | 4265 | 4275 | 4265 | 340 |
| 509 | 20230918 | 102600 | 936142450 | 4275 | 4265 | 4275 | 4265 | 404 |
| 510 | 20230918 | 102500 | 934418950 | 4275 | 4265 | 4275 | 4265 | 665 |
| 511 | 20230918 | 102400 | 931582705 | 4265 | 4270 | 4275 | 4265 | 494 |
| 512 | 20230918 | 102300 | 929474285 | 4275 | 4270 | 4275 | 4260 | 2560 |
| 513 | 20230918 | 102200 | 918558340 | 4275 | 4275 | 4275 | 4275 | 51 |
| 514 | 20230918 | 102100 | 918340315 | 4275 | 4275 | 4275 | 4275 | 300 |
| 515 | 20230918 | 102000 | 917057815 | 4275 | 4270 | 4275 | 4270 | 1756 |
| 516 | 20230918 | 101900 | 909559475 | 4280 | 4280 | 4280 | 4280 | 2 |
| 517 | 20230918 | 101800 | 909550915 | 4280 | 4275 | 4280 | 4275 | 1812 |
| 518 | 20230918 | 101700 | 901804610 | 4275 | 4285 | 4285 | 4275 | 22 |
| 519 | 20230918 | 101600 | 901710500 | 4280 | 4280 | 4280 | 4280 | 100 |
| 520 | 20230918 | 101500 | 901282500 | 4280 | 4280 | 4280 | 4280 | 1 |
| 521 | 20230918 | 101400 | 901278220 | 4280 | 4290 | 4290 | 4280 | 727 |
| 522 | 20230918 | 101300 | 898166640 | 4285 | 4290 | 4290 | 4285 | 1461 |
| 523 | 20230918 | 101200 | 891906245 | 4290 | 4285 | 4290 | 4280 | 5212 |
| 524 | 20230918 | 101100 | 869583685 | 4285 | 4285 | 4285 | 4285 | 261 |
| 525 | 20230918 | 101000 | 868465300 | 4275 | 4275 | 4275 | 4275 | 2 |
| 526 | 20230918 | 100900 | 868456750 | 4285 | 4285 | 4285 | 4285 | 1 |
| 527 | 20230918 | 100800 | 868452465 | 4285 | 4275 | 4285 | 4275 | 181 |
| 528 | 20230918 | 100700 | 867678680 | 4285 | 4285 | 4285 | 4285 | 50 |
| 529 | 20230918 | 100600 | 867464430 | 4285 | 4280 | 4285 | 4275 | 3268 |
| 530 | 20230918 | 100500 | 853493655 | 4285 | 4285 | 4285 | 4275 | 219 |
| 531 | 20230918 | 100400 | 852555290 | 4290 | 4275 | 4290 | 4275 | 3760 |
| 532 | 20230918 | 100300 | 836458270 | 4275 | 4265 | 4275 | 4265 | 7093 |
| 533 | 20230918 | 100200 | 806194255 | 4265 | 4265 | 4265 | 4265 | 31 |
| 534 | 20230918 | 100100 | 806062040 | 4275 | 4265 | 4275 | 4265 | 165 |
| 535 | 20230918 | 100000 | 805358265 | 4275 | 4275 | 4275 | 4270 | 2519 |
| 536 | 20230918 | 095900 | 794598630 | 4280 | 4275 | 4280 | 4275 | 105 |
| 537 | 20230918 | 095800 | 794149750 | 4280 | 4275 | 4280 | 4265 | 2669 |
| 538 | 20230918 | 095700 | 782766190 | 4280 | 4275 | 4280 | 4275 | 580 |
| 539 | 20230918 | 095600 | 780286040 | 4275 | 4250 | 4275 | 4250 | 6011 |
| 540 | 20230918 | 095500 | 754620065 | 4260 | 4255 | 4260 | 4250 | 1259 |
| 541 | 20230918 | 095400 | 749264100 | 4255 | 4245 | 4255 | 4245 | 179 |
| 542 | 20230918 | 095300 | 748504235 | 4260 | 4245 | 4260 | 4245 | 51 |
| 543 | 20230918 | 095200 | 748287725 | 4260 | 4270 | 4270 | 4235 | 28252 |
| 544 | 20230918 | 095100 | 628345985 | 4270 | 4270 | 4270 | 4270 | 1 |
| 545 | 20230918 | 095000 | 628341715 | 4265 | 4265 | 4265 | 4260 | 1220 |
| 546 | 20230918 | 094900 | 623141135 | 4265 | 4265 | 4265 | 4265 | 1400 |
| 547 | 20230918 | 094800 | 617170135 | 4270 | 4270 | 4275 | 4265 | 1833 |
| 548 | 20230918 | 094700 | 609346220 | 4270 | 4265 | 4270 | 4265 | 2235 |
| 549 | 20230918 | 094600 | 599809275 | 4265 | 4265 | 4275 | 4260 | 907 |
| 550 | 20230918 | 094500 | 595940905 | 4265 | 4275 | 4275 | 4265 | 1707 |
| 551 | 20230918 | 094400 | 588660480 | 4265 | 4275 | 4275 | 4265 | 43 |
| 552 | 20230918 | 094300 | 588476895 | 4275 | 4275 | 4275 | 4265 | 7282 |
| 553 | 20230918 | 094200 | 557376555 | 4270 | 4270 | 4270 | 4270 | 40 |
| 554 | 20230918 | 094100 | 557205755 | 4280 | 4265 | 4280 | 4265 | 4975 |
| 555 | 20230918 | 094000 | 535965960 | 4260 | 4265 | 4265 | 4260 | 46 |
| 556 | 20230918 | 093900 | 535769995 | 4265 | 4260 | 4270 | 4260 | 680 |
| 557 | 20230918 | 093800 | 532869650 | 4270 | 4265 | 4270 | 4260 | 1168 |
| 558 | 20230918 | 093700 | 527893700 | 4270 | 4270 | 4270 | 4260 | 162 |
| 559 | 20230918 | 093600 | 527202460 | 4270 | 4260 | 4270 | 4260 | 1407 |
| 560 | 20230918 | 093500 | 521208570 | 4260 | 4270 | 4270 | 4260 | 1524 |
| 561 | 20230918 | 093400 | 514715110 | 4270 | 4270 | 4270 | 4265 | 951 |
| 562 | 20230918 | 093300 | 510658780 | 4265 | 4260 | 4270 | 4260 | 2405 |
| 563 | 20230918 | 093200 | 500406070 | 4260 | 4265 | 4265 | 4260 | 1025 |
| 564 | 20230918 | 093100 | 496034950 | 4265 | 4260 | 4265 | 4260 | 2914 |
| 565 | 20230918 | 093000 | 483620045 | 4260 | 4260 | 4260 | 4260 | 6 |
| 566 | 20230918 | 092900 | 483594485 | 4260 | 4245 | 4260 | 4245 | 2805 |
| 567 | 20230918 | 092800 | 471679090 | 4245 | 4230 | 4245 | 4230 | 2201 |
| 568 | 20230918 | 092700 | 462364585 | 4230 | 4230 | 4230 | 4225 | 1417 |
| 569 | 20230918 | 092600 | 456371750 | 4230 | 4235 | 4235 | 4230 | 2785 |
| 570 | 20230918 | 092500 | 444591080 | 4230 | 4230 | 4230 | 4220 | 8736 |
| 571 | 20230918 | 092400 | 407689120 | 4230 | 4230 | 4230 | 4225 | 875 |
| 572 | 20230918 | 092300 | 403991705 | 4225 | 4225 | 4230 | 4225 | 1613 |
| 573 | 20230918 | 092200 | 397173195 | 4230 | 4230 | 4230 | 4220 | 674 |
| 574 | 20230918 | 092100 | 394325650 | 4225 | 4225 | 4230 | 4225 | 4577 |
| 575 | 20230918 | 092000 | 374987565 | 4230 | 4225 | 4230 | 4225 | 272 |
| 576 | 20230918 | 091900 | 373838005 | 4225 | 4230 | 4230 | 4220 | 2005 |
| 577 | 20230918 | 091800 | 365360875 | 4225 | 4225 | 4225 | 4220 | 594 |
| 578 | 20230918 | 091700 | 362852695 | 4220 | 4225 | 4225 | 4215 | 2046 |
| 579 | 20230918 | 091600 | 354219690 | 4220 | 4230 | 4230 | 4220 | 2753 |
| 580 | 20230918 | 091500 | 342593815 | 4230 | 4240 | 4245 | 4225 | 5226 |
| 581 | 20230918 | 091400 | 320475035 | 4245 | 4250 | 4250 | 4240 | 5674 |
| 582 | 20230918 | 091300 | 296407960 | 4245 | 4265 | 4265 | 4245 | 5139 |
| 583 | 20230918 | 091200 | 274579715 | 4245 | 4270 | 4270 | 4245 | 11329 |
| 584 | 20230918 | 091100 | 226399845 | 4270 | 4260 | 4270 | 4260 | 4516 |
| 585 | 20230918 | 091000 | 207155635 | 4265 | 4275 | 4275 | 4265 | 4681 |
| 586 | 20230918 | 090900 | 187178230 | 4275 | 4290 | 4290 | 4265 | 297 |
| 587 | 20230918 | 090800 | 185909865 | 4265 | 4280 | 4290 | 4265 | 716 |
| 588 | 20230918 | 090700 | 182853880 | 4280 | 4295 | 4295 | 4275 | 3210 |
| 589 | 20230918 | 090600 | 169092715 | 4295 | 4295 | 4300 | 4290 | 1315 |
| 590 | 20230918 | 090500 | 163447285 | 4300 | 4270 | 4300 | 4270 | 1869 |
| 591 | 20230918 | 090400 | 155434915 | 4250 | 4255 | 4270 | 4245 | 12486 |
| 592 | 20230918 | 090300 | 102364385 | 4250 | 4260 | 4260 | 4240 | 4945 |
| 593 | 20230918 | 090200 | 81342285 | 4260 | 4270 | 4270 | 4250 | 2025 |
| 594 | 20230918 | 090100 | 72718660 | 4260 | 4285 | 4285 | 4260 | 5999 |
| 595 | 20230918 | 090000 | 47112885 | 4270 | 4305 | 4305 | 4265 | 10979 |