29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 9003 |
| 3 | 20230918 | 183800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20230918 | 183700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20230918 | 183600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20230918 | 183500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20230918 | 183400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20230918 | 183300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20230918 | 183200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20230918 | 183100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20230918 | 183000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20230918 | 182900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20230918 | 182800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20230918 | 182700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20230918 | 182600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20230918 | 182500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20230918 | 182400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20230918 | 182300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20230918 | 182200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20230918 | 182100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20230918 | 182000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20230918 | 181900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20230918 | 181800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20230918 | 181700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20230918 | 181600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20230918 | 181500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20230918 | 181400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20230918 | 181300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20230918 | 181200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20230918 | 181100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20230918 | 181000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20230918 | 180900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 9003 |
| 33 | 20230918 | 180800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20230918 | 180700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20230918 | 180600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20230918 | 180500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20230918 | 180400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20230918 | 180300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20230918 | 180200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20230918 | 180100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20230918 | 180000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20230918 | 175900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20230918 | 175800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20230918 | 175700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20230918 | 175600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20230918 | 175500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20230918 | 175400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20230918 | 175300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20230918 | 175200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20230918 | 175100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20230918 | 175000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20230918 | 174900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20230918 | 174800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20230918 | 174700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20230918 | 174600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20230918 | 174500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20230918 | 174400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20230918 | 174300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20230918 | 174200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20230918 | 174100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20230918 | 174000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20230918 | 173900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 9003 |
| 63 | 20230918 | 173800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20230918 | 173700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20230918 | 173600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20230918 | 173500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20230918 | 173400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20230918 | 173300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20230918 | 173200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20230918 | 173100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20230918 | 173000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20230918 | 172900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20230918 | 172800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20230918 | 172700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20230918 | 172600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20230918 | 172500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20230918 | 172400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20230918 | 172300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20230918 | 172200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20230918 | 172100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20230918 | 172000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20230918 | 171900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20230918 | 171800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20230918 | 171700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20230918 | 171600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20230918 | 171500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20230918 | 171400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20230918 | 171300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20230918 | 171200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20230918 | 171100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20230918 | 171000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20230918 | 170900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 9003 |
| 93 | 20230918 | 170800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20230918 | 170700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20230918 | 170600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20230918 | 170500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20230918 | 170400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20230918 | 170300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20230918 | 170200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20230918 | 170100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20230918 | 170000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20230918 | 165900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20230918 | 165800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20230918 | 165700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20230918 | 165600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20230918 | 165500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20230918 | 165400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20230918 | 165300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20230918 | 165200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20230918 | 165100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20230918 | 165000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20230918 | 164900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20230918 | 164800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20230918 | 164700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20230918 | 164600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20230918 | 164500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20230918 | 164400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20230918 | 164300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20230918 | 164200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20230918 | 164100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20230918 | 164000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20230918 | 163900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 9003 |
| 123 | 20230918 | 163800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20230918 | 163700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20230918 | 163600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20230918 | 163500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20230918 | 163400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20230918 | 163300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20230918 | 163200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20230918 | 163100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20230918 | 163000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20230918 | 162900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20230918 | 162800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20230918 | 162700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20230918 | 162600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20230918 | 162500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20230918 | 162400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20230918 | 162300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20230918 | 162200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20230918 | 162100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20230918 | 162000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20230918 | 161900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20230918 | 161800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20230918 | 161700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20230918 | 161600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20230918 | 161500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20230918 | 161400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20230918 | 161300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20230918 | 161200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20230918 | 161100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20230918 | 161000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20230918 | 160900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 9003 |
| 153 | 20230918 | 160800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20230918 | 160700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20230918 | 160600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20230918 | 160500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20230918 | 160400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20230918 | 160300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20230918 | 160200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20230918 | 160100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20230918 | 160000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20230918 | 155900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20230918 | 155800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20230918 | 155700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20230918 | 155600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20230918 | 155500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20230918 | 155400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20230918 | 155300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20230918 | 155200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20230918 | 155100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20230918 | 155000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20230918 | 154900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20230918 | 154800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20230918 | 154700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20230918 | 154600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20230918 | 154500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20230918 | 154400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20230918 | 154300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20230918 | 154200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20230918 | 154100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20230918 | 154000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20230918 | 153900 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 9003 |
| 183 | 20230918 | 153800 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20230918 | 153700 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20230918 | 153600 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20230918 | 153500 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20230918 | 153400 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20230918 | 153300 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20230918 | 153200 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20230918 | 153100 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20230918 | 153000 | 2760550390 | 5540 | 5540 | 5540 | 5540 | 9003 |
| 192 | 20230918 | 152900 | 2710673770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20230918 | 152800 | 2710673770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20230918 | 152700 | 2710673770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 195 | 20230918 | 152600 | 2710673770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 196 | 20230918 | 152500 | 2710673770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 197 | 20230918 | 152400 | 2710673770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 198 | 20230918 | 152300 | 2710673770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 199 | 20230918 | 152200 | 2710673770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 200 | 20230918 | 152100 | 2710673770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 201 | 20230918 | 152000 | 2710673770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 202 | 20230918 | 151900 | 2710673770 | 5540 | 5530 | 5540 | 5520 | 729 |
| 203 | 20230918 | 151800 | 2706642090 | 5540 | 5520 | 5550 | 5510 | 2671 |
| 204 | 20230918 | 151700 | 2691863790 | 5510 | 5510 | 5520 | 5510 | 466 |
| 205 | 20230918 | 151600 | 2689295480 | 5510 | 5510 | 5520 | 5490 | 144 |
| 206 | 20230918 | 151500 | 2688502860 | 5520 | 5490 | 5520 | 5480 | 3435 |
| 207 | 20230918 | 151400 | 2669621560 | 5480 | 5490 | 5500 | 5480 | 184 |
| 208 | 20230918 | 151300 | 2668612910 | 5480 | 5480 | 5500 | 5480 | 59 |
| 209 | 20230918 | 151200 | 2668288890 | 5500 | 5480 | 5500 | 5470 | 3145 |
| 210 | 20230918 | 151100 | 2651060540 | 5480 | 5490 | 5490 | 5470 | 4597 |
| 211 | 20230918 | 151000 | 2625877660 | 5490 | 5490 | 5500 | 5490 | 1899 |
| 212 | 20230918 | 150900 | 2615451950 | 5500 | 5510 | 5510 | 5500 | 8598 |
| 213 | 20230918 | 150800 | 2568158840 | 5500 | 5510 | 5510 | 5500 | 210 |
| 214 | 20230918 | 150700 | 2567002740 | 5510 | 5510 | 5520 | 5510 | 3102 |
| 215 | 20230918 | 150600 | 2549910620 | 5520 | 5520 | 5520 | 5510 | 1577 |
| 216 | 20230918 | 150500 | 2541209190 | 5520 | 5520 | 5530 | 5520 | 415 |
| 217 | 20230918 | 150400 | 2538917110 | 5520 | 5520 | 5520 | 5520 | 823 |
| 218 | 20230918 | 150300 | 2534374150 | 5530 | 5530 | 5530 | 5530 | 1096 |
| 219 | 20230918 | 150200 | 2528313270 | 5550 | 5550 | 5550 | 5550 | 98 |
| 220 | 20230918 | 150100 | 2527769370 | 5550 | 5550 | 5550 | 5550 | 1 |
| 221 | 20230918 | 150000 | 2527763820 | 5520 | 5520 | 5520 | 5520 | 218 |
| 222 | 20230918 | 145900 | 2526560460 | 5520 | 5520 | 5550 | 5510 | 334 |
| 223 | 20230918 | 145800 | 2524719930 | 5540 | 5510 | 5550 | 5510 | 2015 |
| 224 | 20230918 | 145700 | 2513545750 | 5530 | 5510 | 5530 | 5510 | 2214 |
| 225 | 20230918 | 145600 | 2501336340 | 5520 | 5510 | 5520 | 5510 | 124 |
| 226 | 20230918 | 145500 | 2500653000 | 5520 | 5520 | 5530 | 5510 | 1308 |
| 227 | 20230918 | 145400 | 2493440740 | 5520 | 5520 | 5520 | 5520 | 15 |
| 228 | 20230918 | 145300 | 2493357940 | 5520 | 5520 | 5520 | 5520 | 514 |
| 229 | 20230918 | 145200 | 2490520660 | 5520 | 5520 | 5520 | 5520 | 7 |
| 230 | 20230918 | 145100 | 2490482020 | 5520 | 5520 | 5530 | 5520 | 484 |
| 231 | 20230918 | 145000 | 2487808550 | 5510 | 5540 | 5540 | 5510 | 1887 |
| 232 | 20230918 | 144900 | 2477410810 | 5510 | 5520 | 5540 | 5500 | 6739 |
| 233 | 20230918 | 144800 | 2440328660 | 5520 | 5520 | 5520 | 5510 | 101 |
| 234 | 20230918 | 144700 | 2439771210 | 5510 | 5520 | 5550 | 5510 | 1456 |
| 235 | 20230918 | 144600 | 2431734130 | 5520 | 5550 | 5550 | 5520 | 84 |
| 236 | 20230918 | 144500 | 2431269450 | 5520 | 5530 | 5550 | 5520 | 1022 |
| 237 | 20230918 | 144400 | 2425607900 | 5530 | 5530 | 5540 | 5530 | 108 |
| 238 | 20230918 | 144300 | 2425010650 | 5530 | 5530 | 5530 | 5530 | 1025 |
| 239 | 20230918 | 144200 | 2419342400 | 5530 | 5530 | 5530 | 5530 | 219 |
| 240 | 20230918 | 144100 | 2418131330 | 5530 | 5520 | 5530 | 5520 | 14 |
| 241 | 20230918 | 144000 | 2418053980 | 5530 | 5540 | 5540 | 5530 | 220 |
| 242 | 20230918 | 143900 | 2416837180 | 5530 | 5540 | 5540 | 5530 | 213 |
| 243 | 20230918 | 143800 | 2415659190 | 5530 | 5540 | 5540 | 5530 | 128 |
| 244 | 20230918 | 143700 | 2414951140 | 5530 | 5520 | 5530 | 5520 | 114 |
| 245 | 20230918 | 143600 | 2414321790 | 5560 | 5520 | 5560 | 5520 | 46 |
| 246 | 20230918 | 143500 | 2414066630 | 5560 | 5520 | 5560 | 5520 | 89 |
| 247 | 20230918 | 143400 | 2413572350 | 5560 | 5520 | 5560 | 5520 | 29 |
| 248 | 20230918 | 143300 | 2413411670 | 5520 | 5570 | 5570 | 5520 | 418 |
| 249 | 20230918 | 143200 | 2411103770 | 5520 | 5550 | 5550 | 5520 | 2350 |
| 250 | 20230918 | 143100 | 2398064690 | 5520 | 5550 | 5550 | 5520 | 106 |
| 251 | 20230918 | 143000 | 2397476840 | 5520 | 5520 | 5550 | 5520 | 376 |
| 252 | 20230918 | 142900 | 2395390460 | 5550 | 5520 | 5550 | 5520 | 67 |
| 253 | 20230918 | 142800 | 2395019540 | 5520 | 5520 | 5520 | 5520 | 15 |
| 254 | 20230918 | 142700 | 2394936740 | 5520 | 5520 | 5520 | 5520 | 4175 |
| 255 | 20230918 | 142600 | 2371890740 | 5520 | 5520 | 5530 | 5520 | 518 |
| 256 | 20230918 | 142500 | 2369026350 | 5530 | 5530 | 5560 | 5520 | 26 |
| 257 | 20230918 | 142400 | 2368882520 | 5560 | 5540 | 5560 | 5530 | 4382 |
| 258 | 20230918 | 142300 | 2344633320 | 5570 | 5550 | 5570 | 5540 | 56 |
| 259 | 20230918 | 142200 | 2344322620 | 5570 | 5550 | 5570 | 5540 | 20 |
| 260 | 20230918 | 142100 | 2344211650 | 5570 | 5560 | 5570 | 5540 | 67 |
| 261 | 20230918 | 142000 | 2343839330 | 5570 | 5550 | 5570 | 5540 | 4072 |
| 262 | 20230918 | 141900 | 2321264130 | 5570 | 5550 | 5570 | 5550 | 27 |
| 263 | 20230918 | 141800 | 2321114060 | 5570 | 5550 | 5570 | 5550 | 16 |
| 264 | 20230918 | 141700 | 2321025220 | 5570 | 5550 | 5570 | 5550 | 17 |
| 265 | 20230918 | 141600 | 2320930830 | 5570 | 5550 | 5570 | 5550 | 30 |
| 266 | 20230918 | 141500 | 2320764040 | 5570 | 5540 | 5570 | 5540 | 16 |
| 267 | 20230918 | 141400 | 2320675270 | 5570 | 5540 | 5570 | 5540 | 612 |
| 268 | 20230918 | 141300 | 2317273660 | 5570 | 5570 | 5570 | 5540 | 587 |
| 269 | 20230918 | 141200 | 2314004310 | 5540 | 5570 | 5570 | 5540 | 1595 |
| 270 | 20230918 | 141100 | 2305121000 | 5540 | 5570 | 5570 | 5540 | 83 |
| 271 | 20230918 | 141000 | 2304659330 | 5540 | 5570 | 5570 | 5540 | 1990 |
| 272 | 20230918 | 140900 | 2293610990 | 5550 | 5550 | 5570 | 5550 | 24 |
| 273 | 20230918 | 140800 | 2293477590 | 5570 | 5550 | 5570 | 5550 | 562 |
| 274 | 20230918 | 140700 | 2290349650 | 5570 | 5570 | 5570 | 5550 | 205 |
| 275 | 20230918 | 140600 | 2289208080 | 5570 | 5570 | 5570 | 5550 | 479 |
| 276 | 20230918 | 140500 | 2286540330 | 5570 | 5550 | 5570 | 5540 | 1034 |
| 277 | 20230918 | 140400 | 2280801300 | 5570 | 5550 | 5570 | 5540 | 1019 |
| 278 | 20230918 | 140300 | 2275145390 | 5550 | 5540 | 5570 | 5540 | 60 |
| 279 | 20230918 | 140200 | 2274812140 | 5570 | 5550 | 5570 | 5530 | 45 |
| 280 | 20230918 | 140100 | 2274562180 | 5540 | 5530 | 5570 | 5530 | 1714 |
| 281 | 20230918 | 140000 | 2265070260 | 5540 | 5520 | 5550 | 5520 | 98 |
| 282 | 20230918 | 135900 | 2264528420 | 5550 | 5550 | 5550 | 5520 | 996 |
| 283 | 20230918 | 135800 | 2259001070 | 5550 | 5520 | 5550 | 5520 | 16 |
| 284 | 20230918 | 135700 | 2258912690 | 5550 | 5520 | 5550 | 5520 | 118 |
| 285 | 20230918 | 135600 | 2258261270 | 5560 | 5520 | 5560 | 5520 | 2030 |
| 286 | 20230918 | 135500 | 2247055440 | 5550 | 5520 | 5560 | 5520 | 38 |
| 287 | 20230918 | 135400 | 2246845060 | 5560 | 5520 | 5560 | 5520 | 30 |
| 288 | 20230918 | 135300 | 2246678980 | 5580 | 5520 | 5580 | 5520 | 201 |
| 289 | 20230918 | 135200 | 2245558220 | 5520 | 5540 | 5550 | 5510 | 115 |
| 290 | 20230918 | 135100 | 2244920960 | 5500 | 5500 | 5500 | 5500 | 14 |
| 291 | 20230918 | 135000 | 2244843960 | 5500 | 5520 | 5540 | 5500 | 524 |
| 292 | 20230918 | 134900 | 2241956660 | 5520 | 5510 | 5520 | 5510 | 8 |
| 293 | 20230918 | 134800 | 2241912570 | 5510 | 5510 | 5510 | 5510 | 16 |
| 294 | 20230918 | 134700 | 2241824410 | 5510 | 5510 | 5510 | 5510 | 403 |
| 295 | 20230918 | 134600 | 2239603880 | 5510 | 5520 | 5520 | 5510 | 1602 |
| 296 | 20230918 | 134500 | 2230774860 | 5520 | 5520 | 5520 | 5510 | 3310 |
| 297 | 20230918 | 134400 | 2212535430 | 5520 | 5520 | 5520 | 5520 | 176 |
| 298 | 20230918 | 134300 | 2211563910 | 5510 | 5530 | 5530 | 5510 | 11794 |
| 299 | 20230918 | 134200 | 2146418470 | 5540 | 5530 | 5550 | 5530 | 5607 |
| 300 | 20230918 | 134100 | 2115391940 | 5530 | 5530 | 5530 | 5530 | 948 |
| 301 | 20230918 | 134000 | 2110149500 | 5530 | 5540 | 5540 | 5530 | 308 |
| 302 | 20230918 | 133900 | 2108443930 | 5540 | 5550 | 5550 | 5540 | 3893 |
| 303 | 20230918 | 133800 | 2086868050 | 5550 | 5550 | 5550 | 5550 | 14 |
| 304 | 20230918 | 133700 | 2086790350 | 5550 | 5550 | 5550 | 5550 | 1029 |
| 305 | 20230918 | 133600 | 2081079400 | 5550 | 5550 | 5550 | 5550 | 15 |
| 306 | 20230918 | 133500 | 2080996150 | 5550 | 5550 | 5550 | 5550 | 1665 |
| 307 | 20230918 | 133400 | 2071755400 | 5550 | 5550 | 5550 | 5550 | 7 |
| 308 | 20230918 | 133300 | 2071716550 | 5550 | 5580 | 5580 | 5550 | 1031 |
| 309 | 20230918 | 133200 | 2065988420 | 5560 | 5570 | 5580 | 5550 | 227 |
| 310 | 20230918 | 133100 | 2064728230 | 5550 | 5560 | 5570 | 5550 | 533 |
| 311 | 20230918 | 133000 | 2061764790 | 5550 | 5570 | 5570 | 5550 | 3025 |
| 312 | 20230918 | 132900 | 2044915820 | 5540 | 5560 | 5570 | 5540 | 2731 |
| 313 | 20230918 | 132800 | 2029724930 | 5540 | 5560 | 5560 | 5540 | 106 |
| 314 | 20230918 | 132700 | 2029136950 | 5560 | 5550 | 5560 | 5540 | 111 |
| 315 | 20230918 | 132600 | 2028520440 | 5560 | 5560 | 5560 | 5540 | 36 |
| 316 | 20230918 | 132500 | 2028320580 | 5540 | 5560 | 5560 | 5540 | 37 |
| 317 | 20230918 | 132400 | 2028115410 | 5540 | 5560 | 5560 | 5540 | 133 |
| 318 | 20230918 | 132300 | 2027377230 | 5550 | 5560 | 5560 | 5550 | 388 |
| 319 | 20230918 | 132200 | 2025223630 | 5550 | 5560 | 5560 | 5550 | 38 |
| 320 | 20230918 | 132100 | 2025012500 | 5550 | 5550 | 5560 | 5540 | 3116 |
| 321 | 20230918 | 132000 | 2007735690 | 5570 | 5550 | 5570 | 5550 | 48 |
| 322 | 20230918 | 131900 | 2007468750 | 5570 | 5540 | 5570 | 5540 | 614 |
| 323 | 20230918 | 131800 | 2004054890 | 5560 | 5540 | 5560 | 5540 | 54 |
| 324 | 20230918 | 131700 | 2003755150 | 5550 | 5540 | 5560 | 5540 | 511 |
| 325 | 20230918 | 131600 | 2000914170 | 5560 | 5540 | 5560 | 5540 | 3223 |
| 326 | 20230918 | 131500 | 1983057980 | 5540 | 5540 | 5540 | 5540 | 1639 |
| 327 | 20230918 | 131400 | 1973977920 | 5560 | 5540 | 5560 | 5540 | 11 |
| 328 | 20230918 | 131300 | 1973916780 | 5560 | 5550 | 5560 | 5550 | 3430 |
| 329 | 20230918 | 131200 | 1954880080 | 5570 | 5560 | 5570 | 5560 | 12 |
| 330 | 20230918 | 131100 | 1954813260 | 5570 | 5560 | 5570 | 5560 | 13 |
| 331 | 20230918 | 131000 | 1954740880 | 5580 | 5580 | 5580 | 5580 | 0 |
| 332 | 20230918 | 130900 | 1954740880 | 5580 | 5570 | 5580 | 5560 | 478 |
| 333 | 20230918 | 130800 | 1952076240 | 5570 | 5560 | 5570 | 5550 | 1166 |
| 334 | 20230918 | 130700 | 1945593940 | 5560 | 5560 | 5560 | 5560 | 16 |
| 335 | 20230918 | 130600 | 1945504980 | 5560 | 5560 | 5560 | 5550 | 1005 |
| 336 | 20230918 | 130500 | 1939922750 | 5560 | 5570 | 5570 | 5560 | 71 |
| 337 | 20230918 | 130400 | 1939527410 | 5570 | 5580 | 5580 | 5570 | 181 |
| 338 | 20230918 | 130300 | 1938517450 | 5580 | 5570 | 5580 | 5560 | 1001 |
| 339 | 20230918 | 130200 | 1932950870 | 5580 | 5580 | 5580 | 5580 | 0 |
| 340 | 20230918 | 130100 | 1932950870 | 5580 | 5580 | 5580 | 5580 | 0 |
| 341 | 20230918 | 130000 | 1932950870 | 5580 | 5580 | 5580 | 5580 | 1 |
| 342 | 20230918 | 125900 | 1932945290 | 5560 | 5570 | 5570 | 5560 | 1136 |
| 343 | 20230918 | 125800 | 1926628080 | 5570 | 5570 | 5570 | 5570 | 300 |
| 344 | 20230918 | 125700 | 1924957080 | 5570 | 5570 | 5570 | 5570 | 100 |
| 345 | 20230918 | 125600 | 1924400080 | 5580 | 5570 | 5580 | 5570 | 110 |
| 346 | 20230918 | 125500 | 1923787280 | 5570 | 5580 | 5580 | 5570 | 255 |
| 347 | 20230918 | 125400 | 1922365380 | 5580 | 5580 | 5580 | 5570 | 102 |
| 348 | 20230918 | 125300 | 1921797220 | 5580 | 5580 | 5580 | 5560 | 4069 |
| 349 | 20230918 | 125200 | 1899172050 | 5590 | 5590 | 5590 | 5590 | 0 |
| 350 | 20230918 | 125100 | 1899172050 | 5590 | 5590 | 5590 | 5580 | 400 |
| 351 | 20230918 | 125000 | 1896937050 | 5590 | 5580 | 5590 | 5580 | 450 |
| 352 | 20230918 | 124900 | 1894425050 | 5580 | 5580 | 5580 | 5580 | 1 |
| 353 | 20230918 | 124800 | 1894419470 | 5560 | 5560 | 5560 | 5560 | 0 |
| 354 | 20230918 | 124700 | 1894419470 | 5560 | 5560 | 5560 | 5560 | 0 |
| 355 | 20230918 | 124600 | 1894419470 | 5560 | 5570 | 5570 | 5560 | 64 |
| 356 | 20230918 | 124500 | 1894063620 | 5570 | 5570 | 5570 | 5570 | 112 |
| 357 | 20230918 | 124400 | 1893439780 | 5570 | 5570 | 5570 | 5570 | 99 |
| 358 | 20230918 | 124300 | 1892888350 | 5560 | 5560 | 5560 | 5560 | 300 |
| 359 | 20230918 | 124200 | 1891220350 | 5570 | 5560 | 5570 | 5560 | 1801 |
| 360 | 20230918 | 124100 | 1881206780 | 5560 | 5560 | 5560 | 5560 | 250 |
| 361 | 20230918 | 124000 | 1879816780 | 5560 | 5560 | 5560 | 5560 | 2281 |
| 362 | 20230918 | 123900 | 1867134420 | 5570 | 5570 | 5570 | 5570 | 2325 |
| 363 | 20230918 | 123800 | 1854184170 | 5570 | 5570 | 5570 | 5570 | 96 |
| 364 | 20230918 | 123700 | 1853649450 | 5570 | 5570 | 5580 | 5570 | 380 |
| 365 | 20230918 | 123600 | 1851531850 | 5580 | 5580 | 5580 | 5580 | 0 |
| 366 | 20230918 | 123500 | 1851531850 | 5580 | 5580 | 5580 | 5580 | 1 |
| 367 | 20230918 | 123400 | 1851526270 | 5570 | 5570 | 5570 | 5570 | 0 |
| 368 | 20230918 | 123300 | 1851526270 | 5570 | 5570 | 5570 | 5570 | 1150 |
| 369 | 20230918 | 123200 | 1845120770 | 5570 | 5570 | 5580 | 5570 | 503 |
| 370 | 20230918 | 123100 | 1842319050 | 5560 | 5570 | 5570 | 5560 | 4197 |
| 371 | 20230918 | 123000 | 1818953500 | 5580 | 5580 | 5580 | 5580 | 10 |
| 372 | 20230918 | 122900 | 1818897700 | 5580 | 5600 | 5600 | 5580 | 14 |
| 373 | 20230918 | 122800 | 1818819430 | 5590 | 5590 | 5590 | 5590 | 167 |
| 374 | 20230918 | 122700 | 1817885900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 375 | 20230918 | 122600 | 1817885900 | 5600 | 5600 | 5600 | 5600 | 44 |
| 376 | 20230918 | 122500 | 1817639500 | 5600 | 5600 | 5600 | 5600 | 536 |
| 377 | 20230918 | 122400 | 1814637900 | 5570 | 5590 | 5600 | 5570 | 2184 |
| 378 | 20230918 | 122300 | 1802417070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 379 | 20230918 | 122200 | 1802417070 | 5590 | 5570 | 5590 | 5570 | 11 |
| 380 | 20230918 | 122100 | 1802355600 | 5570 | 5570 | 5570 | 5570 | 1 |
| 381 | 20230918 | 122000 | 1802350030 | 5570 | 5580 | 5580 | 5570 | 1289 |
| 382 | 20230918 | 121900 | 1795160300 | 5570 | 5570 | 5570 | 5570 | 15 |
| 383 | 20230918 | 121800 | 1795076750 | 5580 | 5580 | 5580 | 5580 | 0 |
| 384 | 20230918 | 121700 | 1795076750 | 5580 | 5570 | 5580 | 5570 | 3 |
| 385 | 20230918 | 121600 | 1795060030 | 5570 | 5570 | 5570 | 5570 | 850 |
| 386 | 20230918 | 121500 | 1790325530 | 5570 | 5570 | 5570 | 5570 | 205 |
| 387 | 20230918 | 121400 | 1789183680 | 5570 | 5580 | 5580 | 5570 | 7 |
| 388 | 20230918 | 121300 | 1789144630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 389 | 20230918 | 121200 | 1789144630 | 5580 | 5580 | 5580 | 5580 | 23 |
| 390 | 20230918 | 121100 | 1789016290 | 5580 | 5580 | 5590 | 5570 | 61 |
| 391 | 20230918 | 121000 | 1788676360 | 5570 | 5590 | 5590 | 5570 | 1991 |
| 392 | 20230918 | 120900 | 1777568410 | 5590 | 5590 | 5590 | 5590 | 5 |
| 393 | 20230918 | 120800 | 1777540460 | 5590 | 5590 | 5590 | 5590 | 0 |
| 394 | 20230918 | 120700 | 1777540460 | 5590 | 5590 | 5590 | 5590 | 40 |
| 395 | 20230918 | 120600 | 1777316860 | 5590 | 5600 | 5600 | 5590 | 2435 |
| 396 | 20230918 | 120500 | 1763705180 | 5600 | 5600 | 5600 | 5590 | 743 |
| 397 | 20230918 | 120400 | 1759545600 | 5600 | 5600 | 5600 | 5600 | 269 |
| 398 | 20230918 | 120300 | 1758039200 | 5600 | 5600 | 5600 | 5600 | 1040 |
| 399 | 20230918 | 120200 | 1752215200 | 5610 | 5610 | 5610 | 5610 | 180 |
| 400 | 20230918 | 120100 | 1751205400 | 5610 | 5610 | 5610 | 5610 | 100 |
| 401 | 20230918 | 120000 | 1750644400 | 5610 | 5610 | 5610 | 5610 | 2 |
| 402 | 20230918 | 115900 | 1750633180 | 5600 | 5600 | 5600 | 5600 | 44 |
| 403 | 20230918 | 115800 | 1750386780 | 5600 | 5590 | 5600 | 5590 | 368 |
| 404 | 20230918 | 115700 | 1748329520 | 5600 | 5600 | 5600 | 5600 | 2 |
| 405 | 20230918 | 115600 | 1748318320 | 5600 | 5600 | 5600 | 5600 | 369 |
| 406 | 20230918 | 115500 | 1746251920 | 5610 | 5610 | 5610 | 5610 | 104 |
| 407 | 20230918 | 115400 | 1745668480 | 5600 | 5610 | 5610 | 5600 | 139 |
| 408 | 20230918 | 115300 | 1744888790 | 5610 | 5610 | 5610 | 5600 | 105 |
| 409 | 20230918 | 115200 | 1744299780 | 5610 | 5600 | 5610 | 5600 | 5000 |
| 410 | 20230918 | 115100 | 1716255650 | 5600 | 5600 | 5600 | 5600 | 2 |
| 411 | 20230918 | 115000 | 1716244450 | 5600 | 5590 | 5600 | 5590 | 128 |
| 412 | 20230918 | 114900 | 1715528860 | 5600 | 5600 | 5600 | 5600 | 41 |
| 413 | 20230918 | 114800 | 1715299260 | 5590 | 5590 | 5590 | 5590 | 0 |
| 414 | 20230918 | 114700 | 1715299260 | 5590 | 5590 | 5590 | 5590 | 60 |
| 415 | 20230918 | 114600 | 1714963860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 416 | 20230918 | 114500 | 1714963860 | 5590 | 5580 | 5590 | 5580 | 40 |
| 417 | 20230918 | 114400 | 1714740540 | 5580 | 5580 | 5580 | 5580 | 24 |
| 418 | 20230918 | 114300 | 1714606620 | 5580 | 5580 | 5580 | 5580 | 377 |
| 419 | 20230918 | 114200 | 1712502960 | 5580 | 5590 | 5590 | 5580 | 482 |
| 420 | 20230918 | 114100 | 1709813290 | 5590 | 5590 | 5590 | 5590 | 774 |
| 421 | 20230918 | 114000 | 1705486630 | 5590 | 5590 | 5590 | 5590 | 247 |
| 422 | 20230918 | 113900 | 1704105900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 423 | 20230918 | 113800 | 1704105900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 424 | 20230918 | 113700 | 1704105900 | 5590 | 5590 | 5590 | 5580 | 1773 |
| 425 | 20230918 | 113600 | 1694195030 | 5580 | 5580 | 5580 | 5580 | 0 |
| 426 | 20230918 | 113500 | 1694195030 | 5580 | 5580 | 5580 | 5580 | 131 |
| 427 | 20230918 | 113400 | 1693464050 | 5600 | 5600 | 5600 | 5600 | 0 |
| 428 | 20230918 | 113300 | 1693464050 | 5600 | 5600 | 5600 | 5600 | 3 |
| 429 | 20230918 | 113200 | 1693447250 | 5600 | 5580 | 5600 | 5570 | 201 |
| 430 | 20230918 | 113100 | 1692327550 | 5600 | 5570 | 5600 | 5570 | 16 |
| 431 | 20230918 | 113000 | 1692238100 | 5570 | 5580 | 5580 | 5570 | 7400 |
| 432 | 20230918 | 112900 | 1650995960 | 5590 | 5600 | 5600 | 5590 | 2300 |
| 433 | 20230918 | 112800 | 1638133660 | 5590 | 5590 | 5590 | 5590 | 864 |
| 434 | 20230918 | 112700 | 1633303900 | 5590 | 5590 | 5590 | 5590 | 6 |
| 435 | 20230918 | 112600 | 1633270360 | 5610 | 5610 | 5610 | 5610 | 0 |
| 436 | 20230918 | 112500 | 1633270360 | 5610 | 5610 | 5610 | 5610 | 714 |
| 437 | 20230918 | 112400 | 1629264820 | 5610 | 5610 | 5610 | 5610 | 1045 |
| 438 | 20230918 | 112300 | 1623402370 | 5610 | 5610 | 5610 | 5610 | 3241 |
| 439 | 20230918 | 112200 | 1605220360 | 5610 | 5610 | 5610 | 5610 | 178 |
| 440 | 20230918 | 112100 | 1604221780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 441 | 20230918 | 112000 | 1604221780 | 5610 | 5610 | 5610 | 5610 | 1 |
| 442 | 20230918 | 111900 | 1604216170 | 5590 | 5600 | 5600 | 5590 | 200 |
| 443 | 20230918 | 111800 | 1603097530 | 5600 | 5600 | 5600 | 5600 | 536 |
| 444 | 20230918 | 111700 | 1600095930 | 5600 | 5600 | 5600 | 5600 | 4 |
| 445 | 20230918 | 111600 | 1600073530 | 5580 | 5580 | 5580 | 5580 | 730 |
| 446 | 20230918 | 111500 | 1596000130 | 5580 | 5600 | 5600 | 5580 | 571 |
| 447 | 20230918 | 111400 | 1592802850 | 5600 | 5580 | 5600 | 5580 | 372 |
| 448 | 20230918 | 111300 | 1590727070 | 5580 | 5590 | 5590 | 5580 | 2750 |
| 449 | 20230918 | 111200 | 1575366700 | 5600 | 5600 | 5600 | 5600 | 101 |
| 450 | 20230918 | 111100 | 1574801100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 451 | 20230918 | 111000 | 1574801100 | 5610 | 5610 | 5610 | 5610 | 1 |
| 452 | 20230918 | 110900 | 1574795490 | 5610 | 5610 | 5610 | 5600 | 506 |
| 453 | 20230918 | 110800 | 1571961350 | 5600 | 5600 | 5610 | 5600 | 933 |
| 454 | 20230918 | 110700 | 1566736440 | 5600 | 5590 | 5600 | 5590 | 27 |
| 455 | 20230918 | 110600 | 1566585410 | 5590 | 5590 | 5590 | 5590 | 0 |
| 456 | 20230918 | 110500 | 1566585410 | 5590 | 5600 | 5600 | 5590 | 1020 |
| 457 | 20230918 | 110400 | 1560873610 | 5600 | 5590 | 5600 | 5590 | 1081 |
| 458 | 20230918 | 110300 | 1554830710 | 5600 | 5610 | 5610 | 5590 | 663 |
| 459 | 20230918 | 110200 | 1551119150 | 5600 | 5600 | 5610 | 5600 | 66 |
| 460 | 20230918 | 110100 | 1550749400 | 5610 | 5610 | 5610 | 5590 | 56 |
| 461 | 20230918 | 110000 | 1550435460 | 5610 | 5610 | 5610 | 5610 | 0 |
| 462 | 20230918 | 105900 | 1550435460 | 5610 | 5590 | 5610 | 5590 | 69 |
| 463 | 20230918 | 105800 | 1550048710 | 5600 | 5620 | 5620 | 5600 | 820 |
| 464 | 20230918 | 105700 | 1545456470 | 5600 | 5600 | 5620 | 5600 | 15 |
| 465 | 20230918 | 105600 | 1545372450 | 5620 | 5620 | 5620 | 5600 | 16 |
| 466 | 20230918 | 105500 | 1545282780 | 5610 | 5600 | 5620 | 5600 | 114 |
| 467 | 20230918 | 105400 | 1544643210 | 5610 | 5600 | 5610 | 5600 | 817 |
| 468 | 20230918 | 105300 | 1540059910 | 5600 | 5600 | 5600 | 5600 | 112 |
| 469 | 20230918 | 105200 | 1539432710 | 5600 | 5600 | 5600 | 5600 | 36 |
| 470 | 20230918 | 105100 | 1539231110 | 5600 | 5600 | 5600 | 5600 | 367 |
| 471 | 20230918 | 105000 | 1537175910 | 5600 | 5600 | 5600 | 5590 | 1749 |
| 472 | 20230918 | 104900 | 1527381680 | 5600 | 5620 | 5620 | 5600 | 1036 |
| 473 | 20230918 | 104800 | 1521579670 | 5600 | 5600 | 5620 | 5600 | 32 |
| 474 | 20230918 | 104700 | 1521400270 | 5620 | 5600 | 5620 | 5600 | 17 |
| 475 | 20230918 | 104600 | 1521304870 | 5600 | 5600 | 5600 | 5600 | 14 |
| 476 | 20230918 | 104500 | 1521226470 | 5620 | 5600 | 5620 | 5600 | 1248 |
| 477 | 20230918 | 104400 | 1514212990 | 5620 | 5600 | 5620 | 5600 | 124 |
| 478 | 20230918 | 104300 | 1513517480 | 5600 | 5600 | 5610 | 5600 | 712 |
| 479 | 20230918 | 104200 | 1509530240 | 5600 | 5610 | 5610 | 5600 | 30 |
| 480 | 20230918 | 104100 | 1509362090 | 5610 | 5610 | 5610 | 5600 | 57 |
| 481 | 20230918 | 104000 | 1509042460 | 5600 | 5600 | 5610 | 5600 | 342 |
| 482 | 20230918 | 103900 | 1507127040 | 5610 | 5610 | 5610 | 5600 | 19 |
| 483 | 20230918 | 103800 | 1507020520 | 5610 | 5600 | 5610 | 5600 | 28 |
| 484 | 20230918 | 103700 | 1506863580 | 5610 | 5610 | 5620 | 5600 | 943 |
| 485 | 20230918 | 103600 | 1501573400 | 5620 | 5610 | 5640 | 5610 | 158 |
| 486 | 20230918 | 103500 | 1500685000 | 5610 | 5610 | 5640 | 5610 | 34 |
| 487 | 20230918 | 103400 | 1500493810 | 5640 | 5650 | 5650 | 5620 | 3170 |
| 488 | 20230918 | 103300 | 1482654540 | 5640 | 5640 | 5670 | 5630 | 1372 |
| 489 | 20230918 | 103200 | 1474912290 | 5640 | 5650 | 5670 | 5640 | 362 |
| 490 | 20230918 | 103100 | 1472867000 | 5640 | 5660 | 5660 | 5640 | 1510 |
| 491 | 20230918 | 103000 | 1464332500 | 5650 | 5650 | 5660 | 5650 | 24 |
| 492 | 20230918 | 102900 | 1464196800 | 5650 | 5640 | 5660 | 5640 | 576 |
| 493 | 20230918 | 102800 | 1460942270 | 5650 | 5650 | 5660 | 5640 | 157 |
| 494 | 20230918 | 102700 | 1460056310 | 5640 | 5640 | 5650 | 5640 | 15 |
| 495 | 20230918 | 102600 | 1459971700 | 5640 | 5640 | 5650 | 5640 | 25 |
| 496 | 20230918 | 102500 | 1459830600 | 5650 | 5650 | 5660 | 5650 | 1127 |
| 497 | 20230918 | 102400 | 1453462900 | 5660 | 5660 | 5660 | 5650 | 684 |
| 498 | 20230918 | 102300 | 1449591530 | 5660 | 5660 | 5660 | 5650 | 198 |
| 499 | 20230918 | 102200 | 1448472530 | 5650 | 5640 | 5670 | 5640 | 1785 |
| 500 | 20230918 | 102100 | 1438387030 | 5650 | 5650 | 5650 | 5640 | 749 |
| 501 | 20230918 | 102000 | 1434155250 | 5640 | 5640 | 5650 | 5630 | 420 |
| 502 | 20230918 | 101900 | 1431786480 | 5640 | 5630 | 5640 | 5630 | 1099 |
| 503 | 20230918 | 101800 | 1425591910 | 5640 | 5630 | 5640 | 5630 | 75 |
| 504 | 20230918 | 101700 | 1425169110 | 5640 | 5670 | 5670 | 5640 | 249 |
| 505 | 20230918 | 101600 | 1423762350 | 5650 | 5660 | 5670 | 5650 | 213 |
| 506 | 20230918 | 101500 | 1422557100 | 5670 | 5640 | 5670 | 5640 | 195 |
| 507 | 20230918 | 101400 | 1421451820 | 5640 | 5660 | 5690 | 5630 | 1093 |
| 508 | 20230918 | 101300 | 1415258230 | 5670 | 5630 | 5670 | 5630 | 7419 |
| 509 | 20230918 | 101200 | 1373352560 | 5630 | 5600 | 5630 | 5600 | 302 |
| 510 | 20230918 | 101100 | 1371655250 | 5620 | 5590 | 5620 | 5590 | 209 |
| 511 | 20230918 | 101000 | 1370484520 | 5590 | 5620 | 5620 | 5590 | 5017 |
| 512 | 20230918 | 100900 | 1342385750 | 5610 | 5610 | 5610 | 5610 | 15 |
| 513 | 20230918 | 100800 | 1342301600 | 5610 | 5600 | 5620 | 5600 | 39 |
| 514 | 20230918 | 100700 | 1342082890 | 5600 | 5610 | 5610 | 5600 | 14 |
| 515 | 20230918 | 100600 | 1342004440 | 5600 | 5630 | 5630 | 5600 | 925 |
| 516 | 20230918 | 100500 | 1336824140 | 5600 | 5600 | 5600 | 5600 | 19 |
| 517 | 20230918 | 100400 | 1336717740 | 5600 | 5630 | 5630 | 5600 | 561 |
| 518 | 20230918 | 100300 | 1333560510 | 5630 | 5590 | 5630 | 5590 | 1457 |
| 519 | 20230918 | 100200 | 1325372720 | 5620 | 5580 | 5620 | 5580 | 1144 |
| 520 | 20230918 | 100100 | 1318967590 | 5580 | 5580 | 5600 | 5580 | 2025 |
| 521 | 20230918 | 100000 | 1307628070 | 5580 | 5580 | 5580 | 5580 | 14 |
| 522 | 20230918 | 095900 | 1307549950 | 5580 | 5580 | 5580 | 5580 | 515 |
| 523 | 20230918 | 095800 | 1304676250 | 5620 | 5580 | 5620 | 5580 | 2299 |
| 524 | 20230918 | 095700 | 1291801550 | 5580 | 5590 | 5600 | 5580 | 2039 |
| 525 | 20230918 | 095600 | 1280403460 | 5590 | 5590 | 5590 | 5590 | 14 |
| 526 | 20230918 | 095500 | 1280325200 | 5590 | 5600 | 5620 | 5590 | 2668 |
| 527 | 20230918 | 095400 | 1265385480 | 5600 | 5620 | 5620 | 5600 | 5011 |
| 528 | 20230918 | 095300 | 1237272410 | 5620 | 5620 | 5620 | 5620 | 339 |
| 529 | 20230918 | 095200 | 1235367230 | 5640 | 5630 | 5640 | 5620 | 1286 |
| 530 | 20230918 | 095100 | 1228133480 | 5630 | 5660 | 5660 | 5630 | 18 |
| 531 | 20230918 | 095000 | 1228031840 | 5620 | 5630 | 5660 | 5610 | 1686 |
| 532 | 20230918 | 094900 | 1218496560 | 5600 | 5690 | 5690 | 5580 | 10505 |
| 533 | 20230918 | 094800 | 1159356990 | 5690 | 5620 | 5690 | 5620 | 12960 |
| 534 | 20230918 | 094700 | 1085792760 | 5620 | 5590 | 5630 | 5590 | 5744 |
| 535 | 20230918 | 094600 | 1053557460 | 5590 | 5610 | 5610 | 5590 | 6434 |
| 536 | 20230918 | 094500 | 1017533100 | 5600 | 5560 | 5600 | 5540 | 6274 |
| 537 | 20230918 | 094400 | 982505210 | 5560 | 5520 | 5560 | 5520 | 216 |
| 538 | 20230918 | 094300 | 981310820 | 5520 | 5530 | 5560 | 5510 | 4776 |
| 539 | 20230918 | 094200 | 954838070 | 5530 | 5530 | 5530 | 5510 | 341 |
| 540 | 20230918 | 094100 | 952952650 | 5500 | 5500 | 5520 | 5500 | 269 |
| 541 | 20230918 | 094000 | 951470270 | 5500 | 5510 | 5510 | 5500 | 36 |
| 542 | 20230918 | 093900 | 951272220 | 5500 | 5530 | 5530 | 5500 | 1865 |
| 543 | 20230918 | 093800 | 940986080 | 5510 | 5510 | 5540 | 5510 | 2866 |
| 544 | 20230918 | 093700 | 925132110 | 5530 | 5530 | 5540 | 5530 | 3553 |
| 545 | 20230918 | 093600 | 905483940 | 5520 | 5500 | 5530 | 5500 | 2163 |
| 546 | 20230918 | 093500 | 893533590 | 5510 | 5510 | 5520 | 5500 | 2263 |
| 547 | 20230918 | 093400 | 881054600 | 5510 | 5500 | 5520 | 5480 | 1724 |
| 548 | 20230918 | 093300 | 871558900 | 5490 | 5460 | 5490 | 5460 | 602 |
| 549 | 20230918 | 093200 | 868261870 | 5470 | 5480 | 5490 | 5460 | 843 |
| 550 | 20230918 | 093100 | 863639810 | 5460 | 5460 | 5480 | 5450 | 1201 |
| 551 | 20230918 | 093000 | 857086510 | 5450 | 5460 | 5470 | 5450 | 3974 |
| 552 | 20230918 | 092900 | 835373790 | 5460 | 5450 | 5470 | 5450 | 1084 |
| 553 | 20230918 | 092800 | 829445270 | 5450 | 5450 | 5470 | 5440 | 5468 |
| 554 | 20230918 | 092700 | 799688410 | 5470 | 5450 | 5470 | 5420 | 11555 |
| 555 | 20230918 | 092600 | 736835650 | 5450 | 5480 | 5480 | 5450 | 7722 |
| 556 | 20230918 | 092500 | 694695710 | 5470 | 5460 | 5480 | 5460 | 1561 |
| 557 | 20230918 | 092400 | 686168240 | 5460 | 5490 | 5500 | 5460 | 20167 |
| 558 | 20230918 | 092300 | 575853740 | 5500 | 5510 | 5520 | 5500 | 12311 |
| 559 | 20230918 | 092200 | 508129990 | 5520 | 5510 | 5520 | 5510 | 2535 |
| 560 | 20230918 | 092100 | 494160290 | 5520 | 5510 | 5520 | 5510 | 1167 |
| 561 | 20230918 | 092000 | 487718580 | 5510 | 5520 | 5530 | 5510 | 5768 |
| 562 | 20230918 | 091900 | 455897450 | 5520 | 5520 | 5530 | 5520 | 2774 |
| 563 | 20230918 | 091800 | 440578780 | 5530 | 5530 | 5530 | 5520 | 1512 |
| 564 | 20230918 | 091700 | 432217980 | 5530 | 5550 | 5550 | 5530 | 2881 |
| 565 | 20230918 | 091600 | 416249770 | 5550 | 5550 | 5560 | 5550 | 1524 |
| 566 | 20230918 | 091500 | 407790510 | 5550 | 5540 | 5550 | 5540 | 1463 |
| 567 | 20230918 | 091400 | 399674130 | 5530 | 5520 | 5550 | 5520 | 569 |
| 568 | 20230918 | 091300 | 396519600 | 5520 | 5520 | 5520 | 5510 | 1301 |
| 569 | 20230918 | 091200 | 389345820 | 5520 | 5530 | 5530 | 5510 | 4694 |
| 570 | 20230918 | 091100 | 363431110 | 5530 | 5550 | 5560 | 5530 | 6866 |
| 571 | 20230918 | 091000 | 325412420 | 5540 | 5540 | 5540 | 5520 | 3194 |
| 572 | 20230918 | 090900 | 307767930 | 5530 | 5550 | 5550 | 5520 | 4392 |
| 573 | 20230918 | 090800 | 283472250 | 5560 | 5560 | 5560 | 5540 | 5736 |
| 574 | 20230918 | 090700 | 251654860 | 5560 | 5570 | 5570 | 5550 | 6621 |
| 575 | 20230918 | 090600 | 214847500 | 5580 | 5580 | 5590 | 5570 | 2832 |
| 576 | 20230918 | 090500 | 199048320 | 5590 | 5590 | 5590 | 5580 | 1668 |
| 577 | 20230918 | 090400 | 189724460 | 5590 | 5590 | 5590 | 5590 | 1784 |
| 578 | 20230918 | 090300 | 179751900 | 5590 | 5590 | 5610 | 5580 | 2853 |
| 579 | 20230918 | 090200 | 163789030 | 5580 | 5580 | 5620 | 5570 | 4071 |
| 580 | 20230918 | 090100 | 141041550 | 5560 | 5620 | 5620 | 5560 | 6681 |
| 581 | 20230918 | 090000 | 103702230 | 5630 | 5690 | 5690 | 5600 | 17889 |