29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 7836 |
| 3 | 20230918 | 185300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 4 | 20230918 | 185200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 5 | 20230918 | 185100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 6 | 20230918 | 185000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 7 | 20230918 | 184900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 8 | 20230918 | 184800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 9 | 20230918 | 184700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 10 | 20230918 | 184600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 11 | 20230918 | 184500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 12 | 20230918 | 184400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 13 | 20230918 | 184300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 14 | 20230918 | 184200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 15 | 20230918 | 184100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 16 | 20230918 | 184000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 17 | 20230918 | 183900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 18 | 20230918 | 183800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 19 | 20230918 | 183700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 20 | 20230918 | 183600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 21 | 20230918 | 183500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 22 | 20230918 | 183400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 23 | 20230918 | 183300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 24 | 20230918 | 183200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 25 | 20230918 | 183100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 26 | 20230918 | 183000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 27 | 20230918 | 182900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 28 | 20230918 | 182800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 29 | 20230918 | 182700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 30 | 20230918 | 182600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 31 | 20230918 | 182500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 32 | 20230918 | 182400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 7836 |
| 33 | 20230918 | 182300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 34 | 20230918 | 182200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 35 | 20230918 | 182100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 36 | 20230918 | 182000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 37 | 20230918 | 181900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 38 | 20230918 | 181800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 39 | 20230918 | 181700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 40 | 20230918 | 181600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 41 | 20230918 | 181500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 42 | 20230918 | 181400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 43 | 20230918 | 181300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 44 | 20230918 | 181200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 45 | 20230918 | 181100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 46 | 20230918 | 181000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 47 | 20230918 | 180900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 48 | 20230918 | 180800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 49 | 20230918 | 180700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 50 | 20230918 | 180600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 51 | 20230918 | 180500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 52 | 20230918 | 180400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 53 | 20230918 | 180300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 54 | 20230918 | 180200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 55 | 20230918 | 180100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 56 | 20230918 | 180000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 57 | 20230918 | 175900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 58 | 20230918 | 175800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 59 | 20230918 | 175700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 60 | 20230918 | 175600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 61 | 20230918 | 175500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 62 | 20230918 | 175400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 7836 |
| 63 | 20230918 | 175300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 64 | 20230918 | 175200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 65 | 20230918 | 175100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 66 | 20230918 | 175000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 67 | 20230918 | 174900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 68 | 20230918 | 174800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 69 | 20230918 | 174700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 70 | 20230918 | 174600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 71 | 20230918 | 174500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 72 | 20230918 | 174400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 73 | 20230918 | 174300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 74 | 20230918 | 174200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 75 | 20230918 | 174100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 76 | 20230918 | 174000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 77 | 20230918 | 173900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 78 | 20230918 | 173800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 79 | 20230918 | 173700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 80 | 20230918 | 173600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 81 | 20230918 | 173500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 82 | 20230918 | 173400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 83 | 20230918 | 173300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 84 | 20230918 | 173200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 85 | 20230918 | 173100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 86 | 20230918 | 173000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 87 | 20230918 | 172900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 88 | 20230918 | 172800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 89 | 20230918 | 172700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 90 | 20230918 | 172600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 91 | 20230918 | 172500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 92 | 20230918 | 172400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 7836 |
| 93 | 20230918 | 172300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 94 | 20230918 | 172200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 95 | 20230918 | 172100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 96 | 20230918 | 172000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 97 | 20230918 | 171900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 98 | 20230918 | 171800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 99 | 20230918 | 171700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 100 | 20230918 | 171600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 101 | 20230918 | 171500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 102 | 20230918 | 171400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 103 | 20230918 | 171300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 104 | 20230918 | 171200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 105 | 20230918 | 171100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 106 | 20230918 | 171000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 107 | 20230918 | 170900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 108 | 20230918 | 170800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 109 | 20230918 | 170700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 110 | 20230918 | 170600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 111 | 20230918 | 170500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 112 | 20230918 | 170400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 113 | 20230918 | 170300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 114 | 20230918 | 170200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 115 | 20230918 | 170100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 116 | 20230918 | 170000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 117 | 20230918 | 165900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 118 | 20230918 | 165800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 119 | 20230918 | 165700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 120 | 20230918 | 165600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 121 | 20230918 | 165500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 122 | 20230918 | 165400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 7836 |
| 123 | 20230918 | 165300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 124 | 20230918 | 165200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 125 | 20230918 | 165100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 126 | 20230918 | 165000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 127 | 20230918 | 164900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 128 | 20230918 | 164800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 129 | 20230918 | 164700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 130 | 20230918 | 164600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 131 | 20230918 | 164500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 132 | 20230918 | 164400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 133 | 20230918 | 164300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 134 | 20230918 | 164200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 135 | 20230918 | 164100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 136 | 20230918 | 164000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 137 | 20230918 | 163900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 138 | 20230918 | 163800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 139 | 20230918 | 163700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 140 | 20230918 | 163600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 141 | 20230918 | 163500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 142 | 20230918 | 163400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 143 | 20230918 | 163300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 144 | 20230918 | 163200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 145 | 20230918 | 163100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 146 | 20230918 | 163000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 147 | 20230918 | 162900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 148 | 20230918 | 162800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 149 | 20230918 | 162700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 150 | 20230918 | 162600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 151 | 20230918 | 162500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 152 | 20230918 | 162400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 7836 |
| 153 | 20230918 | 162300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 154 | 20230918 | 162200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 155 | 20230918 | 162100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 156 | 20230918 | 162000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 157 | 20230918 | 161900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 158 | 20230918 | 161800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 159 | 20230918 | 161700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 160 | 20230918 | 161600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 161 | 20230918 | 161500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 162 | 20230918 | 161400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 163 | 20230918 | 161300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 164 | 20230918 | 161200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 165 | 20230918 | 161100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 166 | 20230918 | 161000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 167 | 20230918 | 160900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 168 | 20230918 | 160800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 169 | 20230918 | 160700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 170 | 20230918 | 160600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 171 | 20230918 | 160500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 172 | 20230918 | 160400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 173 | 20230918 | 160300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 174 | 20230918 | 160200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 175 | 20230918 | 160100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 176 | 20230918 | 160000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 177 | 20230918 | 155900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 178 | 20230918 | 155800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 179 | 20230918 | 155700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 180 | 20230918 | 155600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 181 | 20230918 | 155500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 182 | 20230918 | 155400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 7836 |
| 183 | 20230918 | 155300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 184 | 20230918 | 155200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 185 | 20230918 | 155100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 186 | 20230918 | 155000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 187 | 20230918 | 154900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 188 | 20230918 | 154800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 189 | 20230918 | 154700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 190 | 20230918 | 154600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 191 | 20230918 | 154500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 192 | 20230918 | 154400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 193 | 20230918 | 154300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 194 | 20230918 | 154200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 195 | 20230918 | 154100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 196 | 20230918 | 154000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 197 | 20230918 | 153900 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 198 | 20230918 | 153800 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 199 | 20230918 | 153700 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 200 | 20230918 | 153600 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 201 | 20230918 | 153500 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 202 | 20230918 | 153400 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 203 | 20230918 | 153300 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 204 | 20230918 | 153200 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 205 | 20230918 | 153100 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 0 |
| 206 | 20230918 | 153000 | 1834626805 | 3145 | 3145 | 3145 | 3145 | 7836 |
| 207 | 20230918 | 152900 | 1809982585 | 3150 | 3150 | 3150 | 3150 | 0 |
| 208 | 20230918 | 152800 | 1809982585 | 3150 | 3150 | 3150 | 3150 | 0 |
| 209 | 20230918 | 152700 | 1809982585 | 3150 | 3150 | 3150 | 3150 | 0 |
| 210 | 20230918 | 152600 | 1809982585 | 3150 | 3150 | 3150 | 3150 | 0 |
| 211 | 20230918 | 152500 | 1809982585 | 3150 | 3150 | 3150 | 3150 | 0 |
| 212 | 20230918 | 152400 | 1809982585 | 3150 | 3150 | 3150 | 3150 | 0 |
| 213 | 20230918 | 152300 | 1809982585 | 3150 | 3150 | 3150 | 3150 | 0 |
| 214 | 20230918 | 152200 | 1809982585 | 3150 | 3150 | 3150 | 3150 | 0 |
| 215 | 20230918 | 152100 | 1809982585 | 3150 | 3150 | 3150 | 3150 | 0 |
| 216 | 20230918 | 152000 | 1809982585 | 3150 | 3150 | 3150 | 3150 | 0 |
| 217 | 20230918 | 151900 | 1809982585 | 3150 | 3140 | 3155 | 3140 | 1564 |
| 218 | 20230918 | 151800 | 1805060175 | 3150 | 3150 | 3150 | 3140 | 2149 |
| 219 | 20230918 | 151700 | 1798307280 | 3150 | 3150 | 3155 | 3150 | 478 |
| 220 | 20230918 | 151600 | 1796801575 | 3150 | 3155 | 3155 | 3150 | 892 |
| 221 | 20230918 | 151500 | 1793988900 | 3155 | 3150 | 3155 | 3150 | 13 |
| 222 | 20230918 | 151400 | 1793947945 | 3150 | 3155 | 3155 | 3150 | 917 |
| 223 | 20230918 | 151300 | 1791059385 | 3150 | 3155 | 3155 | 3150 | 165 |
| 224 | 20230918 | 151200 | 1790539560 | 3150 | 3150 | 3150 | 3150 | 110 |
| 225 | 20230918 | 151100 | 1790193060 | 3150 | 3155 | 3155 | 3150 | 430 |
| 226 | 20230918 | 151000 | 1788838410 | 3155 | 3150 | 3155 | 3150 | 22 |
| 227 | 20230918 | 150900 | 1788769100 | 3150 | 3150 | 3150 | 3150 | 2310 |
| 228 | 20230918 | 150800 | 1781492600 | 3150 | 3155 | 3155 | 3150 | 165 |
| 229 | 20230918 | 150700 | 1780972805 | 3155 | 3155 | 3155 | 3155 | 122 |
| 230 | 20230918 | 150600 | 1780587895 | 3155 | 3160 | 3160 | 3155 | 596 |
| 231 | 20230918 | 150500 | 1778707090 | 3160 | 3160 | 3160 | 3150 | 1923 |
| 232 | 20230918 | 150400 | 1772647480 | 3160 | 3145 | 3160 | 3145 | 162 |
| 233 | 20230918 | 150300 | 1772136460 | 3150 | 3145 | 3150 | 3145 | 701 |
| 234 | 20230918 | 150200 | 1769931810 | 3150 | 3155 | 3160 | 3150 | 1235 |
| 235 | 20230918 | 150100 | 1766036525 | 3160 | 3160 | 3160 | 3160 | 10 |
| 236 | 20230918 | 150000 | 1766004925 | 3160 | 3160 | 3160 | 3155 | 31 |
| 237 | 20230918 | 145900 | 1765907100 | 3160 | 3160 | 3160 | 3160 | 387 |
| 238 | 20230918 | 145800 | 1764684180 | 3160 | 3160 | 3165 | 3160 | 436 |
| 239 | 20230918 | 145700 | 1763306415 | 3160 | 3160 | 3160 | 3160 | 1205 |
| 240 | 20230918 | 145600 | 1759498615 | 3155 | 3155 | 3155 | 3155 | 739 |
| 241 | 20230918 | 145500 | 1757167070 | 3155 | 3155 | 3155 | 3155 | 26 |
| 242 | 20230918 | 145400 | 1757085040 | 3150 | 3150 | 3150 | 3150 | 1028 |
| 243 | 20230918 | 145300 | 1753846840 | 3155 | 3160 | 3160 | 3155 | 1430 |
| 244 | 20230918 | 145200 | 1749335185 | 3155 | 3155 | 3155 | 3155 | 320 |
| 245 | 20230918 | 145100 | 1748325585 | 3150 | 3150 | 3150 | 3150 | 0 |
| 246 | 20230918 | 145000 | 1748325585 | 3150 | 3150 | 3150 | 3150 | 332 |
| 247 | 20230918 | 144900 | 1747279785 | 3145 | 3150 | 3150 | 3140 | 1322 |
| 248 | 20230918 | 144800 | 1743122185 | 3135 | 3135 | 3135 | 3130 | 7742 |
| 249 | 20230918 | 144700 | 1718864520 | 3140 | 3140 | 3140 | 3140 | 2251 |
| 250 | 20230918 | 144600 | 1711796380 | 3140 | 3150 | 3150 | 3140 | 4216 |
| 251 | 20230918 | 144500 | 1698532380 | 3155 | 3155 | 3155 | 3155 | 210 |
| 252 | 20230918 | 144400 | 1697869830 | 3155 | 3150 | 3155 | 3150 | 84 |
| 253 | 20230918 | 144300 | 1697605205 | 3155 | 3155 | 3155 | 3155 | 691 |
| 254 | 20230918 | 144200 | 1695425100 | 3160 | 3160 | 3160 | 3160 | 20 |
| 255 | 20230918 | 144100 | 1695361900 | 3165 | 3165 | 3165 | 3165 | 0 |
| 256 | 20230918 | 144000 | 1695361900 | 3165 | 3155 | 3165 | 3155 | 190 |
| 257 | 20230918 | 143900 | 1694761550 | 3155 | 3155 | 3155 | 3155 | 40 |
| 258 | 20230918 | 143800 | 1694635350 | 3160 | 3160 | 3160 | 3160 | 0 |
| 259 | 20230918 | 143700 | 1694635350 | 3160 | 3180 | 3180 | 3160 | 1965 |
| 260 | 20230918 | 143600 | 1688425600 | 3165 | 3165 | 3190 | 3165 | 4440 |
| 261 | 20230918 | 143500 | 1674365285 | 3165 | 3160 | 3165 | 3160 | 3357 |
| 262 | 20230918 | 143400 | 1663757105 | 3160 | 3155 | 3160 | 3155 | 2007 |
| 263 | 20230918 | 143300 | 1657423195 | 3155 | 3155 | 3155 | 3155 | 8 |
| 264 | 20230918 | 143200 | 1657397955 | 3155 | 3155 | 3155 | 3155 | 638 |
| 265 | 20230918 | 143100 | 1655385065 | 3150 | 3150 | 3155 | 3150 | 1136 |
| 266 | 20230918 | 143000 | 1651806165 | 3155 | 3155 | 3155 | 3155 | 337 |
| 267 | 20230918 | 142900 | 1650742930 | 3155 | 3150 | 3155 | 3150 | 410 |
| 268 | 20230918 | 142800 | 1649449930 | 3150 | 3145 | 3150 | 3145 | 126 |
| 269 | 20230918 | 142700 | 1649053035 | 3150 | 3150 | 3150 | 3150 | 98 |
| 270 | 20230918 | 142600 | 1648744335 | 3150 | 3150 | 3150 | 3150 | 333 |
| 271 | 20230918 | 142500 | 1647695385 | 3150 | 3150 | 3150 | 3145 | 34 |
| 272 | 20230918 | 142400 | 1647588290 | 3150 | 3150 | 3150 | 3145 | 239 |
| 273 | 20230918 | 142300 | 1646835445 | 3150 | 3150 | 3150 | 3150 | 406 |
| 274 | 20230918 | 142200 | 1645556545 | 3150 | 3150 | 3150 | 3150 | 1124 |
| 275 | 20230918 | 142100 | 1642015945 | 3155 | 3155 | 3155 | 3155 | 470 |
| 276 | 20230918 | 142000 | 1640533095 | 3155 | 3150 | 3155 | 3150 | 7 |
| 277 | 20230918 | 141900 | 1640511040 | 3150 | 3150 | 3155 | 3150 | 686 |
| 278 | 20230918 | 141800 | 1638350135 | 3150 | 3150 | 3150 | 3150 | 470 |
| 279 | 20230918 | 141700 | 1636869635 | 3145 | 3150 | 3150 | 3145 | 3959 |
| 280 | 20230918 | 141600 | 1624409290 | 3145 | 3145 | 3145 | 3145 | 150 |
| 281 | 20230918 | 141500 | 1623937540 | 3145 | 3145 | 3145 | 3145 | 0 |
| 282 | 20230918 | 141400 | 1623937540 | 3145 | 3145 | 3145 | 3145 | 12 |
| 283 | 20230918 | 141300 | 1623899800 | 3150 | 3145 | 3150 | 3145 | 659 |
| 284 | 20230918 | 141200 | 1621827205 | 3150 | 3140 | 3150 | 3140 | 556 |
| 285 | 20230918 | 141100 | 1620081065 | 3150 | 3150 | 3150 | 3150 | 958 |
| 286 | 20230918 | 141000 | 1617063365 | 3150 | 3150 | 3150 | 3150 | 450 |
| 287 | 20230918 | 140900 | 1615645865 | 3145 | 3145 | 3145 | 3145 | 2078 |
| 288 | 20230918 | 140800 | 1609110555 | 3150 | 3145 | 3150 | 3145 | 1046 |
| 289 | 20230918 | 140700 | 1605815885 | 3145 | 3145 | 3145 | 3145 | 274 |
| 290 | 20230918 | 140600 | 1604954155 | 3145 | 3145 | 3145 | 3145 | 3 |
| 291 | 20230918 | 140500 | 1604944720 | 3145 | 3140 | 3145 | 3140 | 88 |
| 292 | 20230918 | 140400 | 1604668010 | 3140 | 3135 | 3140 | 3135 | 73 |
| 293 | 20230918 | 140300 | 1604438795 | 3140 | 3135 | 3140 | 3135 | 2136 |
| 294 | 20230918 | 140200 | 1597734255 | 3135 | 3135 | 3135 | 3135 | 19 |
| 295 | 20230918 | 140100 | 1597674690 | 3135 | 3135 | 3135 | 3135 | 268 |
| 296 | 20230918 | 140000 | 1596834510 | 3135 | 3135 | 3135 | 3135 | 286 |
| 297 | 20230918 | 135900 | 1595937900 | 3140 | 3135 | 3140 | 3135 | 306 |
| 298 | 20230918 | 135800 | 1594977085 | 3130 | 3130 | 3130 | 3130 | 0 |
| 299 | 20230918 | 135700 | 1594977085 | 3130 | 3130 | 3130 | 3130 | 0 |
| 300 | 20230918 | 135600 | 1594977085 | 3130 | 3130 | 3130 | 3130 | 0 |
| 301 | 20230918 | 135500 | 1594977085 | 3130 | 3135 | 3140 | 3130 | 270 |
| 302 | 20230918 | 135400 | 1594130620 | 3135 | 3135 | 3135 | 3135 | 100 |
| 303 | 20230918 | 135300 | 1593817120 | 3135 | 3135 | 3135 | 3135 | 0 |
| 304 | 20230918 | 135200 | 1593817120 | 3135 | 3135 | 3140 | 3135 | 1139 |
| 305 | 20230918 | 135100 | 1590246210 | 3135 | 3140 | 3140 | 3135 | 303 |
| 306 | 20230918 | 135000 | 1589294795 | 3140 | 3145 | 3150 | 3140 | 211 |
| 307 | 20230918 | 134900 | 1588631200 | 3150 | 3140 | 3150 | 3140 | 22 |
| 308 | 20230918 | 134800 | 1588562010 | 3150 | 3135 | 3150 | 3135 | 2 |
| 309 | 20230918 | 134700 | 1588555725 | 3140 | 3140 | 3145 | 3140 | 907 |
| 310 | 20230918 | 134600 | 1585705725 | 3155 | 3135 | 3155 | 3135 | 3204 |
| 311 | 20230918 | 134500 | 1575661165 | 3140 | 3135 | 3140 | 3135 | 32 |
| 312 | 20230918 | 134400 | 1575560840 | 3135 | 3140 | 3140 | 3135 | 768 |
| 313 | 20230918 | 134300 | 1573150320 | 3140 | 3140 | 3140 | 3140 | 2519 |
| 314 | 20230918 | 134200 | 1565240660 | 3135 | 3135 | 3135 | 3135 | 1443 |
| 315 | 20230918 | 134100 | 1560716855 | 3135 | 3135 | 3135 | 3125 | 212 |
| 316 | 20230918 | 134000 | 1560054330 | 3125 | 3130 | 3135 | 3125 | 80 |
| 317 | 20230918 | 133900 | 1559804010 | 3130 | 3135 | 3135 | 3130 | 11463 |
| 318 | 20230918 | 133800 | 1523906520 | 3135 | 3135 | 3135 | 3135 | 0 |
| 319 | 20230918 | 133700 | 1523906520 | 3135 | 3140 | 3140 | 3135 | 1116 |
| 320 | 20230918 | 133600 | 1520407640 | 3140 | 3155 | 3155 | 3140 | 4769 |
| 321 | 20230918 | 133500 | 1505432965 | 3140 | 3145 | 3145 | 3140 | 2314 |
| 322 | 20230918 | 133400 | 1498163130 | 3150 | 3150 | 3150 | 3150 | 0 |
| 323 | 20230918 | 133300 | 1498163130 | 3150 | 3140 | 3150 | 3140 | 652 |
| 324 | 20230918 | 133200 | 1496109350 | 3145 | 3145 | 3145 | 3145 | 267 |
| 325 | 20230918 | 133100 | 1495269635 | 3145 | 3145 | 3145 | 3145 | 2032 |
| 326 | 20230918 | 133000 | 1488878995 | 3140 | 3135 | 3140 | 3135 | 1210 |
| 327 | 20230918 | 132900 | 1485079600 | 3140 | 3150 | 3150 | 3135 | 4655 |
| 328 | 20230918 | 132800 | 1470464940 | 3150 | 3140 | 3150 | 3140 | 560 |
| 329 | 20230918 | 132700 | 1468701440 | 3140 | 3140 | 3140 | 3135 | 1034 |
| 330 | 20230918 | 132600 | 1465454735 | 3140 | 3140 | 3140 | 3140 | 161 |
| 331 | 20230918 | 132500 | 1464949195 | 3140 | 3140 | 3140 | 3140 | 24 |
| 332 | 20230918 | 132400 | 1464873835 | 3140 | 3140 | 3140 | 3140 | 0 |
| 333 | 20230918 | 132300 | 1464873835 | 3140 | 3140 | 3140 | 3140 | 265 |
| 334 | 20230918 | 132200 | 1464041735 | 3140 | 3140 | 3140 | 3140 | 13 |
| 335 | 20230918 | 132100 | 1464000915 | 3140 | 3140 | 3140 | 3140 | 2532 |
| 336 | 20230918 | 132000 | 1456050435 | 3140 | 3140 | 3145 | 3140 | 314 |
| 337 | 20230918 | 131900 | 1455063465 | 3140 | 3145 | 3145 | 3140 | 1795 |
| 338 | 20230918 | 131800 | 1449418555 | 3145 | 3145 | 3145 | 3145 | 48 |
| 339 | 20230918 | 131700 | 1449267595 | 3140 | 3140 | 3140 | 3140 | 0 |
| 340 | 20230918 | 131600 | 1449267595 | 3140 | 3145 | 3145 | 3140 | 200 |
| 341 | 20230918 | 131500 | 1448639245 | 3145 | 3145 | 3145 | 3145 | 1297 |
| 342 | 20230918 | 131400 | 1444560180 | 3145 | 3145 | 3145 | 3145 | 100 |
| 343 | 20230918 | 131300 | 1444245680 | 3150 | 3145 | 3150 | 3145 | 1180 |
| 344 | 20230918 | 131200 | 1440534260 | 3150 | 3150 | 3150 | 3150 | 2019 |
| 345 | 20230918 | 131100 | 1434174410 | 3155 | 3155 | 3155 | 3155 | 0 |
| 346 | 20230918 | 131000 | 1434174410 | 3155 | 3155 | 3155 | 3155 | 0 |
| 347 | 20230918 | 130900 | 1434174410 | 3155 | 3155 | 3155 | 3155 | 2001 |
| 348 | 20230918 | 130800 | 1427861255 | 3155 | 3160 | 3160 | 3155 | 2767 |
| 349 | 20230918 | 130700 | 1419122975 | 3165 | 3165 | 3165 | 3165 | 20 |
| 350 | 20230918 | 130600 | 1419059675 | 3165 | 3165 | 3165 | 3165 | 0 |
| 351 | 20230918 | 130500 | 1419059675 | 3165 | 3165 | 3165 | 3165 | 1 |
| 352 | 20230918 | 130400 | 1419056510 | 3160 | 3160 | 3160 | 3160 | 0 |
| 353 | 20230918 | 130300 | 1419056510 | 3160 | 3160 | 3160 | 3160 | 200 |
| 354 | 20230918 | 130200 | 1418424510 | 3165 | 3165 | 3165 | 3165 | 100 |
| 355 | 20230918 | 130100 | 1418108010 | 3155 | 3160 | 3160 | 3155 | 1372 |
| 356 | 20230918 | 130000 | 1413772840 | 3155 | 3165 | 3165 | 3155 | 3651 |
| 357 | 20230918 | 125900 | 1402235440 | 3165 | 3170 | 3170 | 3165 | 1716 |
| 358 | 20230918 | 125800 | 1396795730 | 3175 | 3160 | 3185 | 3160 | 906 |
| 359 | 20230918 | 125700 | 1393923800 | 3170 | 3170 | 3170 | 3170 | 1 |
| 360 | 20230918 | 125600 | 1393920630 | 3155 | 3155 | 3155 | 3155 | 1245 |
| 361 | 20230918 | 125500 | 1389992655 | 3155 | 3155 | 3155 | 3155 | 209 |
| 362 | 20230918 | 125400 | 1389333260 | 3155 | 3155 | 3155 | 3155 | 40 |
| 363 | 20230918 | 125300 | 1389207060 | 3155 | 3170 | 3170 | 3150 | 6460 |
| 364 | 20230918 | 125200 | 1368813320 | 3170 | 3160 | 3170 | 3160 | 170 |
| 365 | 20230918 | 125100 | 1368275410 | 3170 | 3165 | 3170 | 3160 | 5312 |
| 366 | 20230918 | 125000 | 1351468910 | 3165 | 3170 | 3170 | 3165 | 1021 |
| 367 | 20230918 | 124900 | 1348237340 | 3165 | 3165 | 3165 | 3165 | 750 |
| 368 | 20230918 | 124800 | 1345863590 | 3170 | 3170 | 3170 | 3170 | 0 |
| 369 | 20230918 | 124700 | 1345863590 | 3170 | 3170 | 3170 | 3170 | 0 |
| 370 | 20230918 | 124600 | 1345863590 | 3170 | 3170 | 3170 | 3170 | 318 |
| 371 | 20230918 | 124500 | 1344855530 | 3170 | 3170 | 3170 | 3170 | 0 |
| 372 | 20230918 | 124400 | 1344855530 | 3170 | 3170 | 3170 | 3170 | 122 |
| 373 | 20230918 | 124300 | 1344468790 | 3170 | 3170 | 3170 | 3170 | 58 |
| 374 | 20230918 | 124200 | 1344284930 | 3170 | 3165 | 3170 | 3165 | 97 |
| 375 | 20230918 | 124100 | 1343977675 | 3165 | 3175 | 3180 | 3165 | 8259 |
| 376 | 20230918 | 124000 | 1317799290 | 3175 | 3175 | 3175 | 3175 | 150 |
| 377 | 20230918 | 123900 | 1317323040 | 3175 | 3180 | 3180 | 3175 | 451 |
| 378 | 20230918 | 123800 | 1315891105 | 3175 | 3175 | 3175 | 3175 | 12 |
| 379 | 20230918 | 123700 | 1315853005 | 3175 | 3175 | 3175 | 3175 | 0 |
| 380 | 20230918 | 123600 | 1315853005 | 3175 | 3175 | 3175 | 3175 | 0 |
| 381 | 20230918 | 123500 | 1315853005 | 3175 | 3175 | 3175 | 3175 | 258 |
| 382 | 20230918 | 123400 | 1315033855 | 3170 | 3185 | 3185 | 3170 | 1989 |
| 383 | 20230918 | 123300 | 1308709925 | 3185 | 3185 | 3190 | 3185 | 202 |
| 384 | 20230918 | 123200 | 1308066550 | 3180 | 3175 | 3185 | 3175 | 775 |
| 385 | 20230918 | 123100 | 1305605885 | 3175 | 3175 | 3175 | 3175 | 200 |
| 386 | 20230918 | 123000 | 1304970885 | 3175 | 3175 | 3175 | 3175 | 109 |
| 387 | 20230918 | 122900 | 1304624810 | 3170 | 3170 | 3170 | 3170 | 0 |
| 388 | 20230918 | 122800 | 1304624810 | 3170 | 3175 | 3175 | 3170 | 1002 |
| 389 | 20230918 | 122700 | 1301448460 | 3170 | 3170 | 3175 | 3170 | 362 |
| 390 | 20230918 | 122600 | 1300299920 | 3175 | 3175 | 3175 | 3175 | 0 |
| 391 | 20230918 | 122500 | 1300299920 | 3175 | 3175 | 3175 | 3175 | 6 |
| 392 | 20230918 | 122400 | 1300280870 | 3175 | 3175 | 3175 | 3170 | 1459 |
| 393 | 20230918 | 122300 | 1295654985 | 3175 | 3180 | 3180 | 3175 | 9287 |
| 394 | 20230918 | 122200 | 1266159060 | 3180 | 3180 | 3180 | 3180 | 112 |
| 395 | 20230918 | 122100 | 1265802900 | 3180 | 3180 | 3180 | 3180 | 40 |
| 396 | 20230918 | 122000 | 1265675700 | 3175 | 3175 | 3175 | 3175 | 0 |
| 397 | 20230918 | 121900 | 1265675700 | 3175 | 3175 | 3175 | 3175 | 150 |
| 398 | 20230918 | 121800 | 1265199450 | 3175 | 3175 | 3175 | 3175 | 76 |
| 399 | 20230918 | 121700 | 1264958150 | 3175 | 3175 | 3175 | 3175 | 170 |
| 400 | 20230918 | 121600 | 1264418400 | 3180 | 3185 | 3185 | 3180 | 366 |
| 401 | 20230918 | 121500 | 1263254495 | 3185 | 3185 | 3185 | 3185 | 68 |
| 402 | 20230918 | 121400 | 1263037915 | 3190 | 3185 | 3190 | 3185 | 601 |
| 403 | 20230918 | 121300 | 1261123725 | 3185 | 3190 | 3190 | 3185 | 808 |
| 404 | 20230918 | 121200 | 1258548745 | 3190 | 3190 | 3190 | 3190 | 19 |
| 405 | 20230918 | 121100 | 1258488135 | 3195 | 3190 | 3195 | 3190 | 2114 |
| 406 | 20230918 | 121000 | 1251738875 | 3195 | 3190 | 3195 | 3190 | 2115 |
| 407 | 20230918 | 120900 | 1244988635 | 3190 | 3190 | 3190 | 3190 | 1 |
| 408 | 20230918 | 120800 | 1244985445 | 3175 | 3190 | 3200 | 3170 | 9184 |
| 409 | 20230918 | 120700 | 1215689495 | 3190 | 3175 | 3190 | 3175 | 18924 |
| 410 | 20230918 | 120600 | 1155593765 | 3175 | 3180 | 3180 | 3170 | 2611 |
| 411 | 20230918 | 120500 | 1147304565 | 3180 | 3180 | 3180 | 3180 | 71 |
| 412 | 20230918 | 120400 | 1147078785 | 3175 | 3175 | 3175 | 3175 | 50 |
| 413 | 20230918 | 120300 | 1146920035 | 3175 | 3175 | 3175 | 3175 | 0 |
| 414 | 20230918 | 120200 | 1146920035 | 3175 | 3175 | 3175 | 3175 | 124 |
| 415 | 20230918 | 120100 | 1146526335 | 3180 | 3180 | 3180 | 3170 | 1646 |
| 416 | 20230918 | 120000 | 1141292455 | 3180 | 3170 | 3190 | 3170 | 19777 |
| 417 | 20230918 | 115900 | 1078584090 | 3170 | 3175 | 3195 | 3170 | 2728 |
| 418 | 20230918 | 115800 | 1069930745 | 3170 | 3170 | 3170 | 3170 | 234 |
| 419 | 20230918 | 115700 | 1069188965 | 3160 | 3160 | 3160 | 3160 | 120 |
| 420 | 20230918 | 115600 | 1068809765 | 3160 | 3155 | 3160 | 3155 | 1730 |
| 421 | 20230918 | 115500 | 1063349115 | 3160 | 3160 | 3160 | 3160 | 626 |
| 422 | 20230918 | 115400 | 1061370955 | 3160 | 3160 | 3160 | 3160 | 584 |
| 423 | 20230918 | 115300 | 1059525515 | 3160 | 3160 | 3160 | 3160 | 1397 |
| 424 | 20230918 | 115200 | 1055110995 | 3165 | 3160 | 3165 | 3160 | 966 |
| 425 | 20230918 | 115100 | 1052056125 | 3160 | 3170 | 3170 | 3160 | 1859 |
| 426 | 20230918 | 115000 | 1046173850 | 3170 | 3195 | 3195 | 3165 | 6594 |
| 427 | 20230918 | 114900 | 1025202560 | 3200 | 3175 | 3200 | 3175 | 28512 |
| 428 | 20230918 | 114800 | 934520700 | 3175 | 3175 | 3180 | 3170 | 20498 |
| 429 | 20230918 | 114700 | 869539545 | 3175 | 3165 | 3185 | 3165 | 18192 |
| 430 | 20230918 | 114600 | 811957085 | 3160 | 3170 | 3170 | 3160 | 2550 |
| 431 | 20230918 | 114500 | 803885145 | 3170 | 3165 | 3170 | 3165 | 1945 |
| 432 | 20230918 | 114400 | 797724410 | 3150 | 3150 | 3150 | 3150 | 0 |
| 433 | 20230918 | 114300 | 797724410 | 3150 | 3145 | 3150 | 3145 | 501 |
| 434 | 20230918 | 114200 | 796146265 | 3145 | 3155 | 3155 | 3145 | 5540 |
| 435 | 20230918 | 114100 | 778689740 | 3165 | 3165 | 3165 | 3165 | 20 |
| 436 | 20230918 | 114000 | 778626440 | 3165 | 3165 | 3165 | 3165 | 251 |
| 437 | 20230918 | 113900 | 777832025 | 3165 | 3165 | 3165 | 3165 | 0 |
| 438 | 20230918 | 113800 | 777832025 | 3165 | 3165 | 3165 | 3160 | 1232 |
| 439 | 20230918 | 113700 | 773938010 | 3170 | 3170 | 3170 | 3170 | 153 |
| 440 | 20230918 | 113600 | 773453000 | 3165 | 3155 | 3165 | 3155 | 9728 |
| 441 | 20230918 | 113500 | 742666440 | 3160 | 3160 | 3160 | 3160 | 933 |
| 442 | 20230918 | 113400 | 739718160 | 3165 | 3170 | 3170 | 3165 | 890 |
| 443 | 20230918 | 113300 | 736899810 | 3170 | 3165 | 3170 | 3165 | 51 |
| 444 | 20230918 | 113200 | 736738390 | 3170 | 3170 | 3170 | 3170 | 3 |
| 445 | 20230918 | 113100 | 736728880 | 3170 | 3165 | 3170 | 3165 | 1756 |
| 446 | 20230918 | 113000 | 731170315 | 3160 | 3160 | 3160 | 3160 | 5 |
| 447 | 20230918 | 112900 | 731154515 | 3160 | 3160 | 3160 | 3160 | 2 |
| 448 | 20230918 | 112800 | 731148195 | 3165 | 3160 | 3165 | 3160 | 2908 |
| 449 | 20230918 | 112700 | 721950730 | 3155 | 3155 | 3160 | 3155 | 325 |
| 450 | 20230918 | 112600 | 720925350 | 3155 | 3155 | 3155 | 3155 | 1337 |
| 451 | 20230918 | 112500 | 716707115 | 3155 | 3155 | 3155 | 3155 | 0 |
| 452 | 20230918 | 112400 | 716707115 | 3155 | 3155 | 3155 | 3155 | 264 |
| 453 | 20230918 | 112300 | 715874195 | 3155 | 3155 | 3155 | 3155 | 0 |
| 454 | 20230918 | 112200 | 715874195 | 3155 | 3160 | 3160 | 3155 | 79 |
| 455 | 20230918 | 112100 | 715624700 | 3160 | 3160 | 3160 | 3160 | 5777 |
| 456 | 20230918 | 112000 | 697369380 | 3160 | 3155 | 3160 | 3155 | 921 |
| 457 | 20230918 | 111900 | 694462020 | 3160 | 3160 | 3160 | 3160 | 0 |
| 458 | 20230918 | 111800 | 694462020 | 3160 | 3160 | 3160 | 3160 | 2 |
| 459 | 20230918 | 111700 | 694455700 | 3155 | 3155 | 3155 | 3155 | 4 |
| 460 | 20230918 | 111600 | 694443080 | 3155 | 3155 | 3155 | 3155 | 0 |
| 461 | 20230918 | 111500 | 694443080 | 3155 | 3170 | 3170 | 3155 | 1670 |
| 462 | 20230918 | 111400 | 689158955 | 3175 | 3175 | 3175 | 3175 | 305 |
| 463 | 20230918 | 111300 | 688190580 | 3170 | 3175 | 3175 | 3170 | 476 |
| 464 | 20230918 | 111200 | 686679590 | 3175 | 3170 | 3175 | 3170 | 252 |
| 465 | 20230918 | 111100 | 685880730 | 3170 | 3170 | 3170 | 3170 | 2240 |
| 466 | 20230918 | 111000 | 678779930 | 3170 | 3165 | 3170 | 3160 | 901 |
| 467 | 20230918 | 110900 | 675928500 | 3170 | 3180 | 3180 | 3170 | 930 |
| 468 | 20230918 | 110800 | 672980390 | 3180 | 3180 | 3180 | 3175 | 255 |
| 469 | 20230918 | 110700 | 672170010 | 3180 | 3180 | 3180 | 3180 | 10 |
| 470 | 20230918 | 110600 | 672138210 | 3175 | 3175 | 3175 | 3175 | 1012 |
| 471 | 20230918 | 110500 | 668925110 | 3175 | 3180 | 3185 | 3175 | 1959 |
| 472 | 20230918 | 110400 | 662696950 | 3180 | 3185 | 3185 | 3180 | 1418 |
| 473 | 20230918 | 110300 | 658185720 | 3185 | 3160 | 3185 | 3160 | 2968 |
| 474 | 20230918 | 110200 | 648782955 | 3160 | 3160 | 3160 | 3160 | 42 |
| 475 | 20230918 | 110100 | 648650235 | 3160 | 3155 | 3160 | 3155 | 260 |
| 476 | 20230918 | 110000 | 647828935 | 3155 | 3150 | 3155 | 3150 | 1637 |
| 477 | 20230918 | 105900 | 642672335 | 3150 | 3150 | 3150 | 3150 | 1 |
| 478 | 20230918 | 105800 | 642669185 | 3130 | 3145 | 3145 | 3130 | 3402 |
| 479 | 20230918 | 105700 | 631985975 | 3145 | 3150 | 3150 | 3145 | 11 |
| 480 | 20230918 | 105600 | 631951375 | 3150 | 3150 | 3150 | 3150 | 134 |
| 481 | 20230918 | 105500 | 631529275 | 3150 | 3150 | 3150 | 3150 | 63 |
| 482 | 20230918 | 105400 | 631330825 | 3150 | 3150 | 3150 | 3145 | 2001 |
| 483 | 20230918 | 105300 | 625030075 | 3150 | 3150 | 3150 | 3145 | 1071 |
| 484 | 20230918 | 105200 | 621660230 | 3150 | 3155 | 3160 | 3150 | 1336 |
| 485 | 20230918 | 105100 | 617444265 | 3160 | 3155 | 3160 | 3155 | 198 |
| 486 | 20230918 | 105000 | 616818785 | 3155 | 3155 | 3155 | 3155 | 8 |
| 487 | 20230918 | 104900 | 616793545 | 3160 | 3160 | 3160 | 3160 | 291 |
| 488 | 20230918 | 104800 | 615873985 | 3155 | 3150 | 3155 | 3150 | 1495 |
| 489 | 20230918 | 104700 | 611164450 | 3150 | 3150 | 3150 | 3150 | 0 |
| 490 | 20230918 | 104600 | 611164450 | 3150 | 3150 | 3150 | 3150 | 155 |
| 491 | 20230918 | 104500 | 610676200 | 3155 | 3150 | 3155 | 3150 | 15 |
| 492 | 20230918 | 104400 | 610628925 | 3150 | 3145 | 3150 | 3145 | 612 |
| 493 | 20230918 | 104300 | 608701880 | 3145 | 3145 | 3145 | 3145 | 3 |
| 494 | 20230918 | 104200 | 608692445 | 3145 | 3145 | 3145 | 3145 | 1287 |
| 495 | 20230918 | 104100 | 604644830 | 3145 | 3145 | 3145 | 3145 | 0 |
| 496 | 20230918 | 104000 | 604644830 | 3145 | 3140 | 3145 | 3140 | 180 |
| 497 | 20230918 | 103900 | 604079255 | 3140 | 3140 | 3140 | 3140 | 5 |
| 498 | 20230918 | 103800 | 604063555 | 3140 | 3140 | 3140 | 3140 | 1112 |
| 499 | 20230918 | 103700 | 600571875 | 3145 | 3145 | 3145 | 3145 | 0 |
| 500 | 20230918 | 103600 | 600571875 | 3145 | 3150 | 3150 | 3140 | 1021 |
| 501 | 20230918 | 103500 | 597362965 | 3145 | 3145 | 3145 | 3145 | 303 |
| 502 | 20230918 | 103400 | 596410030 | 3145 | 3145 | 3145 | 3145 | 0 |
| 503 | 20230918 | 103300 | 596410030 | 3145 | 3150 | 3150 | 3145 | 470 |
| 504 | 20230918 | 103200 | 594930030 | 3150 | 3150 | 3150 | 3150 | 301 |
| 505 | 20230918 | 103100 | 593981880 | 3150 | 3150 | 3150 | 3150 | 0 |
| 506 | 20230918 | 103000 | 593981880 | 3150 | 3150 | 3150 | 3150 | 600 |
| 507 | 20230918 | 102900 | 592091880 | 3150 | 3150 | 3150 | 3150 | 20 |
| 508 | 20230918 | 102800 | 592028880 | 3145 | 3145 | 3150 | 3145 | 312 |
| 509 | 20230918 | 102700 | 591046760 | 3145 | 3145 | 3145 | 3145 | 0 |
| 510 | 20230918 | 102600 | 591046760 | 3145 | 3145 | 3145 | 3145 | 209 |
| 511 | 20230918 | 102500 | 590389455 | 3140 | 3140 | 3140 | 3140 | 0 |
| 512 | 20230918 | 102400 | 590389455 | 3140 | 3140 | 3140 | 3140 | 0 |
| 513 | 20230918 | 102300 | 590389455 | 3140 | 3140 | 3140 | 3140 | 0 |
| 514 | 20230918 | 102200 | 590389455 | 3140 | 3140 | 3140 | 3140 | 1800 |
| 515 | 20230918 | 102100 | 584737455 | 3140 | 3140 | 3145 | 3140 | 4307 |
| 516 | 20230918 | 102000 | 571212890 | 3140 | 3140 | 3140 | 3140 | 160 |
| 517 | 20230918 | 101900 | 570710490 | 3140 | 3140 | 3140 | 3140 | 1007 |
| 518 | 20230918 | 101800 | 567548510 | 3140 | 3140 | 3140 | 3130 | 9486 |
| 519 | 20230918 | 101700 | 537817615 | 3145 | 3145 | 3145 | 3140 | 151 |
| 520 | 20230918 | 101600 | 537342955 | 3145 | 3145 | 3145 | 3145 | 10 |
| 521 | 20230918 | 101500 | 537311505 | 3145 | 3145 | 3145 | 3145 | 1135 |
| 522 | 20230918 | 101400 | 533741930 | 3150 | 3145 | 3150 | 3130 | 4899 |
| 523 | 20230918 | 101300 | 518357620 | 3150 | 3150 | 3150 | 3150 | 2 |
| 524 | 20230918 | 101200 | 518351320 | 3145 | 3145 | 3145 | 3145 | 302 |
| 525 | 20230918 | 101100 | 517401530 | 3145 | 3150 | 3155 | 3145 | 1155 |
| 526 | 20230918 | 101000 | 513764015 | 3155 | 3155 | 3155 | 3155 | 111 |
| 527 | 20230918 | 100900 | 513413810 | 3155 | 3155 | 3155 | 3155 | 1 |
| 528 | 20230918 | 100800 | 513410655 | 3160 | 3150 | 3160 | 3150 | 103 |
| 529 | 20230918 | 100700 | 513086195 | 3150 | 3150 | 3150 | 3150 | 1 |
| 530 | 20230918 | 100600 | 513083045 | 3150 | 3150 | 3150 | 3150 | 1 |
| 531 | 20230918 | 100500 | 513079895 | 3150 | 3150 | 3150 | 3150 | 3000 |
| 532 | 20230918 | 100400 | 503629895 | 3160 | 3160 | 3160 | 3160 | 398 |
| 533 | 20230918 | 100300 | 502372215 | 3145 | 3155 | 3155 | 3145 | 2931 |
| 534 | 20230918 | 100200 | 493136035 | 3155 | 3155 | 3155 | 3155 | 1159 |
| 535 | 20230918 | 100100 | 489479390 | 3155 | 3155 | 3160 | 3155 | 518 |
| 536 | 20230918 | 100000 | 487844515 | 3155 | 3155 | 3155 | 3155 | 1110 |
| 537 | 20230918 | 095900 | 484342465 | 3155 | 3155 | 3155 | 3150 | 1155 |
| 538 | 20230918 | 095800 | 480698450 | 3155 | 3155 | 3155 | 3155 | 1141 |
| 539 | 20230918 | 095700 | 477098595 | 3155 | 3160 | 3160 | 3155 | 2040 |
| 540 | 20230918 | 095600 | 470662195 | 3160 | 3155 | 3160 | 3155 | 993 |
| 541 | 20230918 | 095500 | 467529130 | 3155 | 3150 | 3155 | 3150 | 7 |
| 542 | 20230918 | 095400 | 467507075 | 3155 | 3155 | 3155 | 3155 | 244 |
| 543 | 20230918 | 095300 | 466737255 | 3155 | 3160 | 3160 | 3155 | 151 |
| 544 | 20230918 | 095200 | 466260100 | 3160 | 3155 | 3160 | 3155 | 1439 |
| 545 | 20230918 | 095100 | 461717285 | 3160 | 3160 | 3160 | 3160 | 246 |
| 546 | 20230918 | 095000 | 460939925 | 3165 | 3160 | 3165 | 3160 | 1186 |
| 547 | 20230918 | 094900 | 457192155 | 3165 | 3185 | 3185 | 3165 | 2500 |
| 548 | 20230918 | 094800 | 449254620 | 3185 | 3180 | 3185 | 3180 | 1000 |
| 549 | 20230918 | 094700 | 446070275 | 3185 | 3170 | 3185 | 3170 | 312 |
| 550 | 20230918 | 094600 | 445080460 | 3170 | 3180 | 3180 | 3170 | 4650 |
| 551 | 20230918 | 094500 | 430295030 | 3180 | 3180 | 3185 | 3180 | 844 |
| 552 | 20230918 | 094400 | 427610680 | 3180 | 3170 | 3180 | 3170 | 532 |
| 553 | 20230918 | 094300 | 425919350 | 3170 | 3180 | 3180 | 3170 | 79 |
| 554 | 20230918 | 094200 | 425668750 | 3175 | 3170 | 3175 | 3170 | 736 |
| 555 | 20230918 | 094100 | 423333015 | 3165 | 3175 | 3175 | 3165 | 94 |
| 556 | 20230918 | 094000 | 423034980 | 3175 | 3175 | 3175 | 3175 | 637 |
| 557 | 20230918 | 093900 | 421012505 | 3175 | 3160 | 3175 | 3160 | 2628 |
| 558 | 20230918 | 093800 | 412690860 | 3160 | 3175 | 3175 | 3155 | 1895 |
| 559 | 20230918 | 093700 | 406693615 | 3175 | 3175 | 3175 | 3170 | 81 |
| 560 | 20230918 | 093600 | 406436480 | 3170 | 3170 | 3170 | 3170 | 457 |
| 561 | 20230918 | 093500 | 404987790 | 3175 | 3175 | 3175 | 3175 | 533 |
| 562 | 20230918 | 093400 | 403295515 | 3170 | 3170 | 3170 | 3170 | 20 |
| 563 | 20230918 | 093300 | 403232115 | 3180 | 3175 | 3180 | 3175 | 452 |
| 564 | 20230918 | 093200 | 401796555 | 3175 | 3180 | 3180 | 3170 | 402 |
| 565 | 20230918 | 093100 | 400520705 | 3175 | 3175 | 3185 | 3175 | 283 |
| 566 | 20230918 | 093000 | 399621170 | 3170 | 3155 | 3170 | 3155 | 2964 |
| 567 | 20230918 | 092900 | 390232480 | 3155 | 3150 | 3155 | 3150 | 2797 |
| 568 | 20230918 | 092800 | 381418785 | 3150 | 3170 | 3170 | 3150 | 257 |
| 569 | 20230918 | 092700 | 380606125 | 3175 | 3150 | 3180 | 3150 | 1391 |
| 570 | 20230918 | 092600 | 376207900 | 3140 | 3140 | 3145 | 3140 | 3253 |
| 571 | 20230918 | 092500 | 365992955 | 3130 | 3140 | 3140 | 3120 | 7858 |
| 572 | 20230918 | 092400 | 341434605 | 3150 | 3140 | 3150 | 3140 | 18 |
| 573 | 20230918 | 092300 | 341378065 | 3140 | 3150 | 3150 | 3140 | 1238 |
| 574 | 20230918 | 092200 | 337483220 | 3150 | 3150 | 3150 | 3150 | 239 |
| 575 | 20230918 | 092100 | 336730370 | 3150 | 3155 | 3155 | 3150 | 5998 |
| 576 | 20230918 | 092000 | 317836490 | 3150 | 3160 | 3160 | 3150 | 2054 |
| 577 | 20230918 | 091900 | 311362135 | 3165 | 3160 | 3165 | 3160 | 75 |
| 578 | 20230918 | 091800 | 311125125 | 3165 | 3145 | 3165 | 3145 | 287 |
| 579 | 20230918 | 091700 | 310219240 | 3145 | 3120 | 3145 | 3120 | 4015 |
| 580 | 20230918 | 091600 | 297619875 | 3120 | 3125 | 3130 | 3115 | 4324 |
| 581 | 20230918 | 091500 | 284111665 | 3115 | 3100 | 3115 | 3100 | 4243 |
| 582 | 20230918 | 091400 | 270932590 | 3100 | 3130 | 3130 | 3100 | 9627 |
| 583 | 20230918 | 091300 | 240980320 | 3130 | 3130 | 3135 | 3125 | 43 |
| 584 | 20230918 | 091200 | 240845730 | 3130 | 3135 | 3135 | 3130 | 2395 |
| 585 | 20230918 | 091100 | 233343425 | 3140 | 3135 | 3140 | 3130 | 2463 |
| 586 | 20230918 | 091000 | 225620730 | 3135 | 3155 | 3155 | 3135 | 9197 |
| 587 | 20230918 | 090900 | 196663225 | 3155 | 3195 | 3200 | 3155 | 17627 |
| 588 | 20230918 | 090800 | 140821070 | 3200 | 3180 | 3200 | 3180 | 10224 |
| 589 | 20230918 | 090700 | 108139700 | 3175 | 3165 | 3175 | 3165 | 7143 |
| 590 | 20230918 | 090600 | 85503360 | 3165 | 3170 | 3170 | 3150 | 2982 |
| 591 | 20230918 | 090500 | 76082835 | 3175 | 3200 | 3200 | 3175 | 3512 |
| 592 | 20230918 | 090400 | 64911555 | 3180 | 3115 | 3280 | 3115 | 13594 |
| 593 | 20230918 | 090300 | 21221735 | 3110 | 3115 | 3115 | 3110 | 2050 |
| 594 | 20230918 | 090200 | 14839300 | 3110 | 3110 | 3110 | 3110 | 831 |
| 595 | 20230918 | 090100 | 12254890 | 3110 | 3105 | 3130 | 3100 | 490 |
| 596 | 20230918 | 090000 | 10728500 | 3125 | 3125 | 3130 | 3095 | 3437 |