30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 25864 |
| 3 | 20230912 | 191000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 4 | 20230912 | 190900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 5 | 20230912 | 190800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 6 | 20230912 | 190700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 7 | 20230912 | 190600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 8 | 20230912 | 190500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 9 | 20230912 | 190400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 10 | 20230912 | 190300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 11 | 20230912 | 190200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 12 | 20230912 | 190100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 13 | 20230912 | 190000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 14 | 20230912 | 185900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 15 | 20230912 | 185800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 16 | 20230912 | 185700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 17 | 20230912 | 185600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 18 | 20230912 | 185500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 19 | 20230912 | 185400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 20 | 20230912 | 185300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 21 | 20230912 | 185200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 22 | 20230912 | 185100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 23 | 20230912 | 185000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 24 | 20230912 | 184900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 25 | 20230912 | 184800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 26 | 20230912 | 184700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 27 | 20230912 | 184600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 28 | 20230912 | 184500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 29 | 20230912 | 184400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 30 | 20230912 | 184300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 31 | 20230912 | 184200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 32 | 20230912 | 184100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 25864 |
| 33 | 20230912 | 184000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 34 | 20230912 | 183900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 35 | 20230912 | 183800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 36 | 20230912 | 183700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 37 | 20230912 | 183600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 38 | 20230912 | 183500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 39 | 20230912 | 183400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 40 | 20230912 | 183300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 41 | 20230912 | 183200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 42 | 20230912 | 183100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 43 | 20230912 | 183000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 44 | 20230912 | 182900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 45 | 20230912 | 182800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 46 | 20230912 | 182700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 47 | 20230912 | 182600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 48 | 20230912 | 182500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 49 | 20230912 | 182400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 50 | 20230912 | 182300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 51 | 20230912 | 182200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 52 | 20230912 | 182100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 53 | 20230912 | 182000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 54 | 20230912 | 181900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 55 | 20230912 | 181800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 56 | 20230912 | 181700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 57 | 20230912 | 181600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 58 | 20230912 | 181500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 59 | 20230912 | 181400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 60 | 20230912 | 181300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 61 | 20230912 | 181200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 62 | 20230912 | 181100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 25864 |
| 63 | 20230912 | 181000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 64 | 20230912 | 180900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 65 | 20230912 | 180800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 66 | 20230912 | 180700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 67 | 20230912 | 180600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 68 | 20230912 | 180500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 69 | 20230912 | 180400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 70 | 20230912 | 180300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 71 | 20230912 | 180200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 72 | 20230912 | 180100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 73 | 20230912 | 180000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 74 | 20230912 | 175900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 75 | 20230912 | 175800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 76 | 20230912 | 175700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 77 | 20230912 | 175600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 78 | 20230912 | 175500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 79 | 20230912 | 175400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 80 | 20230912 | 175300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 81 | 20230912 | 175200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 82 | 20230912 | 175100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 83 | 20230912 | 175000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 84 | 20230912 | 174900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 85 | 20230912 | 174800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 86 | 20230912 | 174700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 87 | 20230912 | 174600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 88 | 20230912 | 174500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 89 | 20230912 | 174400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 90 | 20230912 | 174300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 91 | 20230912 | 174200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 92 | 20230912 | 174100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 25864 |
| 93 | 20230912 | 174000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 94 | 20230912 | 173900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 95 | 20230912 | 173800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 96 | 20230912 | 173700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 97 | 20230912 | 173600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 98 | 20230912 | 173500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 99 | 20230912 | 173400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 100 | 20230912 | 173300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 101 | 20230912 | 173200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 102 | 20230912 | 173100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 103 | 20230912 | 173000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 104 | 20230912 | 172900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 105 | 20230912 | 172800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 106 | 20230912 | 172700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 107 | 20230912 | 172600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 108 | 20230912 | 172500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 109 | 20230912 | 172400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 110 | 20230912 | 172300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 111 | 20230912 | 172200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 112 | 20230912 | 172100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 113 | 20230912 | 172000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 114 | 20230912 | 171900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 115 | 20230912 | 171800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 116 | 20230912 | 171700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 117 | 20230912 | 171600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 118 | 20230912 | 171500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 119 | 20230912 | 171400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 120 | 20230912 | 171300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 121 | 20230912 | 171200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 122 | 20230912 | 171100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 25864 |
| 123 | 20230912 | 171000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 124 | 20230912 | 170900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 125 | 20230912 | 170800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 126 | 20230912 | 170700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 127 | 20230912 | 170600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 128 | 20230912 | 170500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 129 | 20230912 | 170400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 130 | 20230912 | 170300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 131 | 20230912 | 170200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 132 | 20230912 | 170100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 133 | 20230912 | 170000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 134 | 20230912 | 165900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 135 | 20230912 | 165800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 136 | 20230912 | 165700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 137 | 20230912 | 165600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 138 | 20230912 | 165500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 139 | 20230912 | 165400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 140 | 20230912 | 165300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 141 | 20230912 | 165200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 142 | 20230912 | 165100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 143 | 20230912 | 165000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 144 | 20230912 | 164900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 145 | 20230912 | 164800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 146 | 20230912 | 164700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 147 | 20230912 | 164600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 148 | 20230912 | 164500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 149 | 20230912 | 164400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 150 | 20230912 | 164300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 151 | 20230912 | 164200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 152 | 20230912 | 164100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 25864 |
| 153 | 20230912 | 164000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 154 | 20230912 | 163900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 155 | 20230912 | 163800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 156 | 20230912 | 163700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 157 | 20230912 | 163600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 158 | 20230912 | 163500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 159 | 20230912 | 163400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 160 | 20230912 | 163300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 161 | 20230912 | 163200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 162 | 20230912 | 163100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 163 | 20230912 | 163000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 164 | 20230912 | 162900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 165 | 20230912 | 162800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 166 | 20230912 | 162700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 167 | 20230912 | 162600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 168 | 20230912 | 162500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 169 | 20230912 | 162400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 170 | 20230912 | 162300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 171 | 20230912 | 162200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 172 | 20230912 | 162100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 173 | 20230912 | 162000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 174 | 20230912 | 161900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 175 | 20230912 | 161800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 176 | 20230912 | 161700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 177 | 20230912 | 161600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 178 | 20230912 | 161500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 179 | 20230912 | 161400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 180 | 20230912 | 161300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 181 | 20230912 | 161200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 182 | 20230912 | 161100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 25864 |
| 183 | 20230912 | 161000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 184 | 20230912 | 160900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 185 | 20230912 | 160800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 186 | 20230912 | 160700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 187 | 20230912 | 160600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 188 | 20230912 | 160500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 189 | 20230912 | 160400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 190 | 20230912 | 160300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 191 | 20230912 | 160200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 192 | 20230912 | 160100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 193 | 20230912 | 160000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 194 | 20230912 | 155900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 195 | 20230912 | 155800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 196 | 20230912 | 155700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 197 | 20230912 | 155600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 198 | 20230912 | 155500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 199 | 20230912 | 155400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 200 | 20230912 | 155300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 201 | 20230912 | 155200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 202 | 20230912 | 155100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 203 | 20230912 | 155000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 204 | 20230912 | 154900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 205 | 20230912 | 154800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 206 | 20230912 | 154700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 207 | 20230912 | 154600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 208 | 20230912 | 154500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 209 | 20230912 | 154400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 210 | 20230912 | 154300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 211 | 20230912 | 154200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 212 | 20230912 | 154100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 25864 |
| 213 | 20230912 | 154000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 214 | 20230912 | 153900 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 215 | 20230912 | 153800 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 216 | 20230912 | 153700 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 217 | 20230912 | 153600 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 218 | 20230912 | 153500 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 219 | 20230912 | 153400 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 220 | 20230912 | 153300 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 221 | 20230912 | 153200 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 222 | 20230912 | 153100 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 0 |
| 223 | 20230912 | 153000 | 2981425040 | 3920 | 3920 | 3920 | 3920 | 25864 |
| 224 | 20230912 | 152900 | 2880038160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 225 | 20230912 | 152800 | 2880038160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 226 | 20230912 | 152700 | 2880038160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 227 | 20230912 | 152600 | 2880038160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 228 | 20230912 | 152500 | 2880038160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 229 | 20230912 | 152400 | 2880038160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 230 | 20230912 | 152300 | 2880038160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 231 | 20230912 | 152200 | 2880038160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 232 | 20230912 | 152100 | 2880038160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 233 | 20230912 | 152000 | 2880038160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 234 | 20230912 | 151900 | 2880038160 | 3920 | 3915 | 3920 | 3915 | 854 |
| 235 | 20230912 | 151800 | 2876692245 | 3910 | 3915 | 3925 | 3910 | 2973 |
| 236 | 20230912 | 151700 | 2865056705 | 3915 | 3910 | 3915 | 3910 | 1604 |
| 237 | 20230912 | 151600 | 2858783880 | 3910 | 3910 | 3910 | 3905 | 2034 |
| 238 | 20230912 | 151500 | 2850838425 | 3915 | 3905 | 3915 | 3905 | 695 |
| 239 | 20230912 | 151400 | 2848124430 | 3905 | 3900 | 3905 | 3900 | 221 |
| 240 | 20230912 | 151300 | 2847262025 | 3900 | 3900 | 3900 | 3895 | 837 |
| 241 | 20230912 | 151200 | 2843998725 | 3895 | 3900 | 3905 | 3895 | 3123 |
| 242 | 20230912 | 151100 | 2831823560 | 3905 | 3900 | 3905 | 3900 | 459 |
| 243 | 20230912 | 151000 | 2830033455 | 3895 | 3900 | 3905 | 3895 | 2481 |
| 244 | 20230912 | 150900 | 2820357585 | 3900 | 3905 | 3905 | 3900 | 1792 |
| 245 | 20230912 | 150800 | 2813364875 | 3905 | 3900 | 3910 | 3900 | 2294 |
| 246 | 20230912 | 150700 | 2804401450 | 3900 | 3910 | 3910 | 3900 | 1433 |
| 247 | 20230912 | 150600 | 2798806710 | 3910 | 3910 | 3915 | 3900 | 5538 |
| 248 | 20230912 | 150500 | 2777205270 | 3905 | 3905 | 3910 | 3905 | 4522 |
| 249 | 20230912 | 150400 | 2759546795 | 3905 | 3905 | 3905 | 3905 | 1 |
| 250 | 20230912 | 150300 | 2759542890 | 3905 | 3905 | 3905 | 3905 | 30 |
| 251 | 20230912 | 150200 | 2759425740 | 3905 | 3925 | 3930 | 3905 | 3585 |
| 252 | 20230912 | 150100 | 2745360530 | 3930 | 3920 | 3930 | 3920 | 4357 |
| 253 | 20230912 | 150000 | 2728264895 | 3920 | 3910 | 3920 | 3905 | 31 |
| 254 | 20230912 | 145900 | 2728143715 | 3910 | 3915 | 3915 | 3910 | 510 |
| 255 | 20230912 | 145800 | 2726147815 | 3910 | 3905 | 3910 | 3905 | 541 |
| 256 | 20230912 | 145700 | 2724035015 | 3905 | 3920 | 3920 | 3905 | 6124 |
| 257 | 20230912 | 145600 | 2700077005 | 3915 | 3915 | 3920 | 3915 | 359 |
| 258 | 20230912 | 145500 | 2698670015 | 3915 | 3915 | 3920 | 3915 | 211 |
| 259 | 20230912 | 145400 | 2697843940 | 3920 | 3920 | 3920 | 3920 | 51 |
| 260 | 20230912 | 145300 | 2697644020 | 3915 | 3920 | 3920 | 3915 | 482 |
| 261 | 20230912 | 145200 | 2695755490 | 3920 | 3920 | 3920 | 3920 | 179 |
| 262 | 20230912 | 145100 | 2695053810 | 3925 | 3925 | 3925 | 3925 | 1346 |
| 263 | 20230912 | 145000 | 2689770760 | 3925 | 3905 | 3925 | 3905 | 2524 |
| 264 | 20230912 | 144900 | 2679880080 | 3925 | 3920 | 3925 | 3920 | 880 |
| 265 | 20230912 | 144800 | 2676427665 | 3895 | 3900 | 3915 | 3895 | 4793 |
| 266 | 20230912 | 144700 | 2657729940 | 3890 | 3895 | 3895 | 3890 | 690 |
| 267 | 20230912 | 144600 | 2655045090 | 3905 | 3900 | 3905 | 3890 | 2386 |
| 268 | 20230912 | 144500 | 2645734570 | 3905 | 3905 | 3905 | 3905 | 1600 |
| 269 | 20230912 | 144400 | 2639486570 | 3905 | 3885 | 3905 | 3885 | 22 |
| 270 | 20230912 | 144300 | 2639401080 | 3885 | 3900 | 3900 | 3885 | 1023 |
| 271 | 20230912 | 144200 | 2635425100 | 3900 | 3890 | 3900 | 3890 | 2285 |
| 272 | 20230912 | 144100 | 2626517970 | 3885 | 3880 | 3885 | 3880 | 693 |
| 273 | 20230912 | 144000 | 2623826210 | 3885 | 3875 | 3885 | 3875 | 363 |
| 274 | 20230912 | 143900 | 2622417755 | 3875 | 3865 | 3875 | 3865 | 1057 |
| 275 | 20230912 | 143800 | 2618321890 | 3880 | 3870 | 3880 | 3865 | 819 |
| 276 | 20230912 | 143700 | 2615153750 | 3870 | 3880 | 3880 | 3870 | 1733 |
| 277 | 20230912 | 143600 | 2608432290 | 3865 | 3870 | 3870 | 3865 | 588 |
| 278 | 20230912 | 143500 | 2606157155 | 3880 | 3865 | 3880 | 3865 | 526 |
| 279 | 20230912 | 143400 | 2604120110 | 3855 | 3880 | 3880 | 3855 | 1427 |
| 280 | 20230912 | 143300 | 2598608615 | 3885 | 3885 | 3885 | 3885 | 50 |
| 281 | 20230912 | 143200 | 2598414365 | 3870 | 3870 | 3870 | 3870 | 0 |
| 282 | 20230912 | 143100 | 2598414365 | 3870 | 3875 | 3875 | 3870 | 2729 |
| 283 | 20230912 | 143000 | 2587842610 | 3875 | 3875 | 3875 | 3875 | 2 |
| 284 | 20230912 | 142900 | 2587834860 | 3875 | 3875 | 3875 | 3875 | 1284 |
| 285 | 20230912 | 142800 | 2582859360 | 3885 | 3880 | 3885 | 3870 | 4239 |
| 286 | 20230912 | 142700 | 2566429810 | 3875 | 3880 | 3880 | 3875 | 1099 |
| 287 | 20230912 | 142600 | 2562166575 | 3880 | 3875 | 3880 | 3875 | 2213 |
| 288 | 20230912 | 142500 | 2553591000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 289 | 20230912 | 142400 | 2553591000 | 3885 | 3885 | 3885 | 3885 | 50 |
| 290 | 20230912 | 142300 | 2553396750 | 3885 | 3895 | 3895 | 3885 | 14 |
| 291 | 20230912 | 142200 | 2553342340 | 3900 | 3900 | 3900 | 3900 | 52 |
| 292 | 20230912 | 142100 | 2553139540 | 3875 | 3875 | 3875 | 3875 | 225 |
| 293 | 20230912 | 142000 | 2552267665 | 3885 | 3885 | 3890 | 3885 | 3119 |
| 294 | 20230912 | 141900 | 2540145580 | 3890 | 3875 | 3890 | 3875 | 1144 |
| 295 | 20230912 | 141800 | 2535703635 | 3885 | 3880 | 3885 | 3875 | 1810 |
| 296 | 20230912 | 141700 | 2528687350 | 3885 | 3880 | 3885 | 3880 | 29 |
| 297 | 20230912 | 141600 | 2528574730 | 3885 | 3885 | 3885 | 3885 | 22 |
| 298 | 20230912 | 141500 | 2528489260 | 3885 | 3885 | 3885 | 3885 | 5 |
| 299 | 20230912 | 141400 | 2528469835 | 3880 | 3880 | 3880 | 3880 | 288 |
| 300 | 20230912 | 141300 | 2527352395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 301 | 20230912 | 141200 | 2527352395 | 3875 | 3875 | 3875 | 3875 | 2 |
| 302 | 20230912 | 141100 | 2527344645 | 3875 | 3880 | 3880 | 3875 | 1011 |
| 303 | 20230912 | 141000 | 2523426965 | 3875 | 3875 | 3875 | 3875 | 121 |
| 304 | 20230912 | 140900 | 2522958090 | 3875 | 3870 | 3875 | 3870 | 282 |
| 305 | 20230912 | 140800 | 2521865515 | 3870 | 3870 | 3870 | 3870 | 237 |
| 306 | 20230912 | 140700 | 2520948325 | 3870 | 3870 | 3870 | 3870 | 10 |
| 307 | 20230912 | 140600 | 2520909625 | 3870 | 3870 | 3870 | 3870 | 369 |
| 308 | 20230912 | 140500 | 2519481595 | 3870 | 3860 | 3870 | 3860 | 1502 |
| 309 | 20230912 | 140400 | 2513681240 | 3855 | 3855 | 3855 | 3855 | 13 |
| 310 | 20230912 | 140300 | 2513631125 | 3860 | 3855 | 3860 | 3850 | 2712 |
| 311 | 20230912 | 140200 | 2503182575 | 3855 | 3860 | 3860 | 3850 | 5680 |
| 312 | 20230912 | 140100 | 2481289285 | 3865 | 3860 | 3865 | 3860 | 698 |
| 313 | 20230912 | 140000 | 2478592550 | 3860 | 3875 | 3875 | 3860 | 3200 |
| 314 | 20230912 | 135900 | 2466203520 | 3880 | 3880 | 3880 | 3880 | 340 |
| 315 | 20230912 | 135800 | 2464884320 | 3875 | 3880 | 3880 | 3875 | 2873 |
| 316 | 20230912 | 135700 | 2453739310 | 3885 | 3880 | 3885 | 3880 | 137 |
| 317 | 20230912 | 135600 | 2453207745 | 3880 | 3885 | 3885 | 3880 | 2247 |
| 318 | 20230912 | 135500 | 2444485510 | 3885 | 3885 | 3885 | 3885 | 1469 |
| 319 | 20230912 | 135400 | 2438778445 | 3890 | 3885 | 3890 | 3885 | 202 |
| 320 | 20230912 | 135300 | 2437992670 | 3890 | 3885 | 3890 | 3885 | 191 |
| 321 | 20230912 | 135200 | 2437249685 | 3890 | 3890 | 3890 | 3890 | 931 |
| 322 | 20230912 | 135100 | 2433628095 | 3900 | 3900 | 3900 | 3900 | 178 |
| 323 | 20230912 | 135000 | 2432933895 | 3885 | 3885 | 3885 | 3885 | 250 |
| 324 | 20230912 | 134900 | 2431962645 | 3885 | 3895 | 3895 | 3885 | 1195 |
| 325 | 20230912 | 134800 | 2427311010 | 3910 | 3910 | 3910 | 3910 | 1 |
| 326 | 20230912 | 134700 | 2427307100 | 3895 | 3895 | 3895 | 3895 | 185 |
| 327 | 20230912 | 134600 | 2426586525 | 3890 | 3890 | 3890 | 3890 | 87 |
| 328 | 20230912 | 134500 | 2426248095 | 3890 | 3890 | 3890 | 3890 | 0 |
| 329 | 20230912 | 134400 | 2426248095 | 3890 | 3895 | 3895 | 3890 | 2296 |
| 330 | 20230912 | 134300 | 2417311940 | 3900 | 3905 | 3905 | 3900 | 1934 |
| 331 | 20230912 | 134200 | 2409766665 | 3905 | 3905 | 3905 | 3905 | 180 |
| 332 | 20230912 | 134100 | 2409063765 | 3905 | 3905 | 3905 | 3905 | 113 |
| 333 | 20230912 | 134000 | 2408622500 | 3905 | 3905 | 3905 | 3905 | 1 |
| 334 | 20230912 | 133900 | 2408618595 | 3910 | 3900 | 3910 | 3900 | 291 |
| 335 | 20230912 | 133800 | 2407481785 | 3890 | 3890 | 3890 | 3890 | 0 |
| 336 | 20230912 | 133700 | 2407481785 | 3890 | 3910 | 3910 | 3890 | 12 |
| 337 | 20230912 | 133600 | 2407434885 | 3890 | 3890 | 3895 | 3890 | 901 |
| 338 | 20230912 | 133500 | 2403927855 | 3895 | 3895 | 3895 | 3895 | 30 |
| 339 | 20230912 | 133400 | 2403811005 | 3895 | 3880 | 3895 | 3875 | 866 |
| 340 | 20230912 | 133300 | 2400442035 | 3875 | 3910 | 3910 | 3875 | 6415 |
| 341 | 20230912 | 133200 | 2375560405 | 3915 | 3915 | 3915 | 3915 | 1499 |
| 342 | 20230912 | 133100 | 2369691820 | 3885 | 3885 | 3885 | 3885 | 100 |
| 343 | 20230912 | 133000 | 2369303320 | 3910 | 3915 | 3925 | 3910 | 1185 |
| 344 | 20230912 | 132900 | 2364658475 | 3925 | 3925 | 3925 | 3925 | 0 |
| 345 | 20230912 | 132800 | 2364658475 | 3925 | 3920 | 3925 | 3915 | 782 |
| 346 | 20230912 | 132700 | 2361594820 | 3920 | 3925 | 3925 | 3920 | 180 |
| 347 | 20230912 | 132600 | 2360889140 | 3920 | 3925 | 3925 | 3915 | 961 |
| 348 | 20230912 | 132500 | 2357118960 | 3915 | 3915 | 3925 | 3910 | 2469 |
| 349 | 20230912 | 132400 | 2347443290 | 3910 | 3915 | 3915 | 3910 | 365 |
| 350 | 20230912 | 132300 | 2346014720 | 3900 | 3905 | 3910 | 3900 | 1796 |
| 351 | 20230912 | 132200 | 2338994105 | 3895 | 3895 | 3895 | 3895 | 1 |
| 352 | 20230912 | 132100 | 2338990210 | 3905 | 3900 | 3905 | 3890 | 284 |
| 353 | 20230912 | 132000 | 2337881955 | 3880 | 3880 | 3880 | 3880 | 321 |
| 354 | 20230912 | 131900 | 2336636475 | 3875 | 3890 | 3890 | 3875 | 3000 |
| 355 | 20230912 | 131800 | 2324998450 | 3890 | 3890 | 3890 | 3885 | 731 |
| 356 | 20230912 | 131700 | 2322155440 | 3890 | 3880 | 3890 | 3880 | 525 |
| 357 | 20230912 | 131600 | 2320113340 | 3880 | 3875 | 3880 | 3875 | 845 |
| 358 | 20230912 | 131500 | 2316836745 | 3870 | 3875 | 3875 | 3870 | 437 |
| 359 | 20230912 | 131400 | 2315145415 | 3890 | 3890 | 3890 | 3890 | 25 |
| 360 | 20230912 | 131300 | 2315048165 | 3890 | 3870 | 3890 | 3870 | 1027 |
| 361 | 20230912 | 131200 | 2311073655 | 3870 | 3875 | 3890 | 3870 | 1306 |
| 362 | 20230912 | 131100 | 2306016265 | 3875 | 3880 | 3890 | 3870 | 800 |
| 363 | 20230912 | 131000 | 2302920040 | 3870 | 3880 | 3890 | 3870 | 1940 |
| 364 | 20230912 | 130900 | 2295408050 | 3880 | 3880 | 3880 | 3880 | 129 |
| 365 | 20230912 | 130800 | 2294907530 | 3890 | 3890 | 3890 | 3890 | 0 |
| 366 | 20230912 | 130700 | 2294907530 | 3890 | 3890 | 3890 | 3890 | 0 |
| 367 | 20230912 | 130600 | 2294907530 | 3890 | 3880 | 3890 | 3870 | 2478 |
| 368 | 20230912 | 130500 | 2285309545 | 3880 | 3900 | 3900 | 3880 | 1588 |
| 369 | 20230912 | 130400 | 2279136175 | 3890 | 3885 | 3900 | 3885 | 1060 |
| 370 | 20230912 | 130300 | 2275002935 | 3890 | 3900 | 3900 | 3890 | 117 |
| 371 | 20230912 | 130200 | 2274547345 | 3890 | 3890 | 3890 | 3890 | 11 |
| 372 | 20230912 | 130100 | 2274504555 | 3905 | 3875 | 3905 | 3875 | 2271 |
| 373 | 20230912 | 130000 | 2265691045 | 3875 | 3885 | 3885 | 3870 | 902 |
| 374 | 20230912 | 125900 | 2262192745 | 3885 | 3885 | 3895 | 3880 | 856 |
| 375 | 20230912 | 125800 | 2258866855 | 3895 | 3905 | 3905 | 3895 | 3061 |
| 376 | 20230912 | 125700 | 2246941590 | 3905 | 3895 | 3905 | 3895 | 12 |
| 377 | 20230912 | 125600 | 2246894790 | 3905 | 3900 | 3905 | 3900 | 368 |
| 378 | 20230912 | 125500 | 2245458070 | 3905 | 3890 | 3905 | 3890 | 2565 |
| 379 | 20230912 | 125400 | 2235463050 | 3890 | 3880 | 3890 | 3880 | 133 |
| 380 | 20230912 | 125300 | 2234947000 | 3875 | 3875 | 3875 | 3875 | 4 |
| 381 | 20230912 | 125200 | 2234931500 | 3875 | 3880 | 3880 | 3875 | 391 |
| 382 | 20230912 | 125100 | 2233415420 | 3885 | 3880 | 3885 | 3880 | 59 |
| 383 | 20230912 | 125000 | 2233186495 | 3875 | 3880 | 3880 | 3875 | 80 |
| 384 | 20230912 | 124900 | 2232876165 | 3885 | 3885 | 3885 | 3885 | 671 |
| 385 | 20230912 | 124800 | 2230269330 | 3885 | 3885 | 3885 | 3885 | 383 |
| 386 | 20230912 | 124700 | 2228781375 | 3885 | 3880 | 3885 | 3880 | 110 |
| 387 | 20230912 | 124600 | 2228354525 | 3880 | 3880 | 3880 | 3880 | 101 |
| 388 | 20230912 | 124500 | 2227962645 | 3870 | 3870 | 3870 | 3870 | 0 |
| 389 | 20230912 | 124400 | 2227962645 | 3870 | 3870 | 3870 | 3870 | 0 |
| 390 | 20230912 | 124300 | 2227962645 | 3870 | 3885 | 3885 | 3870 | 416 |
| 391 | 20230912 | 124200 | 2226348705 | 3885 | 3880 | 3885 | 3875 | 837 |
| 392 | 20230912 | 124100 | 2223104625 | 3875 | 3875 | 3875 | 3875 | 0 |
| 393 | 20230912 | 124000 | 2223104625 | 3875 | 3875 | 3875 | 3875 | 291 |
| 394 | 20230912 | 123900 | 2221977000 | 3880 | 3870 | 3880 | 3870 | 808 |
| 395 | 20230912 | 123800 | 2218849455 | 3865 | 3860 | 3865 | 3860 | 658 |
| 396 | 20230912 | 123700 | 2216307035 | 3870 | 3870 | 3870 | 3870 | 95 |
| 397 | 20230912 | 123600 | 2215939385 | 3860 | 3860 | 3860 | 3860 | 257 |
| 398 | 20230912 | 123500 | 2214947365 | 3860 | 3860 | 3870 | 3860 | 443 |
| 399 | 20230912 | 123400 | 2213237375 | 3860 | 3870 | 3870 | 3860 | 726 |
| 400 | 20230912 | 123300 | 2210431715 | 3870 | 3870 | 3870 | 3870 | 1738 |
| 401 | 20230912 | 123200 | 2203705655 | 3870 | 3870 | 3870 | 3870 | 0 |
| 402 | 20230912 | 123100 | 2203705655 | 3870 | 3870 | 3870 | 3860 | 3 |
| 403 | 20230912 | 123000 | 2203694055 | 3870 | 3875 | 3875 | 3870 | 233 |
| 404 | 20230912 | 122900 | 2202792245 | 3870 | 3865 | 3870 | 3865 | 1160 |
| 405 | 20230912 | 122800 | 2198303555 | 3865 | 3855 | 3875 | 3850 | 382 |
| 406 | 20230912 | 122700 | 2196825115 | 3855 | 3855 | 3855 | 3850 | 685 |
| 407 | 20230912 | 122600 | 2194184730 | 3865 | 3865 | 3865 | 3855 | 249 |
| 408 | 20230912 | 122500 | 2193223380 | 3860 | 3865 | 3865 | 3855 | 159 |
| 409 | 20230912 | 122400 | 2192609790 | 3855 | 3865 | 3865 | 3855 | 10 |
| 410 | 20230912 | 122300 | 2192571230 | 3865 | 3855 | 3865 | 3855 | 6 |
| 411 | 20230912 | 122200 | 2192548070 | 3865 | 3855 | 3865 | 3855 | 14 |
| 412 | 20230912 | 122100 | 2192494070 | 3865 | 3865 | 3865 | 3865 | 0 |
| 413 | 20230912 | 122000 | 2192494070 | 3865 | 3865 | 3865 | 3865 | 1 |
| 414 | 20230912 | 121900 | 2192490205 | 3855 | 3855 | 3855 | 3855 | 0 |
| 415 | 20230912 | 121800 | 2192490205 | 3855 | 3855 | 3855 | 3855 | 0 |
| 416 | 20230912 | 121700 | 2192490205 | 3855 | 3855 | 3855 | 3855 | 1281 |
| 417 | 20230912 | 121600 | 2187551950 | 3855 | 3860 | 3860 | 3855 | 3764 |
| 418 | 20230912 | 121500 | 2173041680 | 3855 | 3855 | 3855 | 3855 | 0 |
| 419 | 20230912 | 121400 | 2173041680 | 3855 | 3855 | 3855 | 3855 | 13 |
| 420 | 20230912 | 121300 | 2172991565 | 3875 | 3855 | 3875 | 3855 | 21 |
| 421 | 20230912 | 121200 | 2172910590 | 3855 | 3860 | 3860 | 3855 | 2281 |
| 422 | 20230912 | 121100 | 2164116380 | 3885 | 3885 | 3885 | 3885 | 0 |
| 423 | 20230912 | 121000 | 2164116380 | 3885 | 3880 | 3885 | 3880 | 865 |
| 424 | 20230912 | 120900 | 2160755860 | 3860 | 3875 | 3890 | 3860 | 1018 |
| 425 | 20230912 | 120800 | 2156809070 | 3880 | 3880 | 3880 | 3880 | 1 |
| 426 | 20230912 | 120700 | 2156805190 | 3855 | 3855 | 3855 | 3855 | 14 |
| 427 | 20230912 | 120600 | 2156751220 | 3855 | 3855 | 3855 | 3850 | 1947 |
| 428 | 20230912 | 120500 | 2149245540 | 3855 | 3855 | 3855 | 3855 | 211 |
| 429 | 20230912 | 120400 | 2148432135 | 3855 | 3865 | 3865 | 3855 | 2993 |
| 430 | 20230912 | 120300 | 2136885450 | 3865 | 3880 | 3880 | 3865 | 254 |
| 431 | 20230912 | 120200 | 2135899975 | 3865 | 3865 | 3865 | 3865 | 2 |
| 432 | 20230912 | 120100 | 2135892245 | 3885 | 3870 | 3885 | 3870 | 26 |
| 433 | 20230912 | 120000 | 2135791610 | 3885 | 3885 | 3885 | 3885 | 0 |
| 434 | 20230912 | 115900 | 2135791610 | 3885 | 3885 | 3885 | 3885 | 0 |
| 435 | 20230912 | 115800 | 2135791610 | 3885 | 3885 | 3885 | 3885 | 0 |
| 436 | 20230912 | 115700 | 2135791610 | 3885 | 3885 | 3885 | 3885 | 862 |
| 437 | 20230912 | 115600 | 2132442740 | 3885 | 3885 | 3885 | 3885 | 0 |
| 438 | 20230912 | 115500 | 2132442740 | 3885 | 3885 | 3885 | 3885 | 6 |
| 439 | 20230912 | 115400 | 2132419430 | 3885 | 3885 | 3885 | 3880 | 510 |
| 440 | 20230912 | 115300 | 2130438620 | 3860 | 3860 | 3885 | 3860 | 211 |
| 441 | 20230912 | 115200 | 2129623065 | 3865 | 3860 | 3865 | 3855 | 523 |
| 442 | 20230912 | 115100 | 2127604455 | 3860 | 3860 | 3860 | 3855 | 790 |
| 443 | 20230912 | 115000 | 2124555060 | 3865 | 3870 | 3870 | 3865 | 69 |
| 444 | 20230912 | 114900 | 2124288360 | 3870 | 3875 | 3880 | 3870 | 32 |
| 445 | 20230912 | 114800 | 2124164380 | 3875 | 3870 | 3885 | 3870 | 524 |
| 446 | 20230912 | 114700 | 2122134265 | 3890 | 3870 | 3890 | 3870 | 21 |
| 447 | 20230912 | 114600 | 2122052595 | 3870 | 3870 | 3870 | 3870 | 242 |
| 448 | 20230912 | 114500 | 2121116055 | 3890 | 3870 | 3890 | 3870 | 329 |
| 449 | 20230912 | 114400 | 2119841675 | 3870 | 3870 | 3870 | 3870 | 301 |
| 450 | 20230912 | 114300 | 2118676805 | 3870 | 3895 | 3895 | 3870 | 176 |
| 451 | 20230912 | 114200 | 2117995660 | 3870 | 3885 | 3900 | 3850 | 25707 |
| 452 | 20230912 | 114100 | 2018627015 | 3885 | 3885 | 3885 | 3885 | 19 |
| 453 | 20230912 | 114000 | 2018553200 | 3890 | 3885 | 3890 | 3885 | 1043 |
| 454 | 20230912 | 113900 | 2014499680 | 3890 | 3885 | 3890 | 3885 | 141 |
| 455 | 20230912 | 113800 | 2013951445 | 3885 | 3890 | 3890 | 3885 | 582 |
| 456 | 20230912 | 113700 | 2011687490 | 3890 | 3890 | 3890 | 3890 | 9 |
| 457 | 20230912 | 113600 | 2011652480 | 3890 | 3895 | 3895 | 3890 | 771 |
| 458 | 20230912 | 113500 | 2008653165 | 3895 | 3890 | 3895 | 3890 | 98 |
| 459 | 20230912 | 113400 | 2008271695 | 3890 | 3885 | 3895 | 3885 | 368 |
| 460 | 20230912 | 113300 | 2006841220 | 3885 | 3890 | 3895 | 3885 | 1003 |
| 461 | 20230912 | 113200 | 2002944275 | 3890 | 3890 | 3890 | 3890 | 30 |
| 462 | 20230912 | 113100 | 2002827575 | 3890 | 3890 | 3895 | 3890 | 70 |
| 463 | 20230912 | 113000 | 2002555270 | 3890 | 3890 | 3890 | 3890 | 2340 |
| 464 | 20230912 | 112900 | 1993452670 | 3895 | 3895 | 3895 | 3895 | 20 |
| 465 | 20230912 | 112800 | 1993374770 | 3895 | 3890 | 3895 | 3890 | 527 |
| 466 | 20230912 | 112700 | 1991323740 | 3895 | 3895 | 3895 | 3895 | 1 |
| 467 | 20230912 | 112600 | 1991319845 | 3890 | 3895 | 3895 | 3890 | 1413 |
| 468 | 20230912 | 112500 | 1985816525 | 3895 | 3895 | 3895 | 3895 | 2 |
| 469 | 20230912 | 112400 | 1985808735 | 3895 | 3895 | 3895 | 3895 | 547 |
| 470 | 20230912 | 112300 | 1983678170 | 3895 | 3900 | 3900 | 3895 | 22 |
| 471 | 20230912 | 112200 | 1983592375 | 3900 | 3900 | 3900 | 3900 | 167 |
| 472 | 20230912 | 112100 | 1982941075 | 3900 | 3910 | 3910 | 3900 | 6 |
| 473 | 20230912 | 112000 | 1982917665 | 3900 | 3900 | 3900 | 3900 | 1140 |
| 474 | 20230912 | 111900 | 1978471665 | 3900 | 3910 | 3910 | 3900 | 148 |
| 475 | 20230912 | 111800 | 1977894265 | 3910 | 3905 | 3910 | 3905 | 82 |
| 476 | 20230912 | 111700 | 1977573965 | 3905 | 3905 | 3905 | 3905 | 290 |
| 477 | 20230912 | 111600 | 1976441515 | 3900 | 3900 | 3900 | 3900 | 1 |
| 478 | 20230912 | 111500 | 1976437615 | 3900 | 3900 | 3900 | 3900 | 101 |
| 479 | 20230912 | 111400 | 1976043715 | 3900 | 3900 | 3900 | 3900 | 41 |
| 480 | 20230912 | 111300 | 1975883815 | 3900 | 3915 | 3915 | 3900 | 158 |
| 481 | 20230912 | 111200 | 1975265600 | 3915 | 3900 | 3915 | 3900 | 2 |
| 482 | 20230912 | 111100 | 1975257785 | 3900 | 3900 | 3900 | 3900 | 1 |
| 483 | 20230912 | 111000 | 1975253885 | 3900 | 3900 | 3900 | 3900 | 1 |
| 484 | 20230912 | 110900 | 1975249985 | 3920 | 3900 | 3920 | 3900 | 2 |
| 485 | 20230912 | 110800 | 1975242165 | 3900 | 3915 | 3920 | 3900 | 2128 |
| 486 | 20230912 | 110700 | 1966905410 | 3915 | 3915 | 3915 | 3915 | 100 |
| 487 | 20230912 | 110600 | 1966513910 | 3915 | 3900 | 3915 | 3895 | 525 |
| 488 | 20230912 | 110500 | 1964468230 | 3895 | 3895 | 3900 | 3890 | 453 |
| 489 | 20230912 | 110400 | 1962702695 | 3900 | 3890 | 3900 | 3890 | 16 |
| 490 | 20230912 | 110300 | 1962640355 | 3890 | 3890 | 3890 | 3890 | 180 |
| 491 | 20230912 | 110200 | 1961940155 | 3890 | 3895 | 3895 | 3890 | 2007 |
| 492 | 20230912 | 110100 | 1954128975 | 3890 | 3890 | 3895 | 3890 | 2436 |
| 493 | 20230912 | 110000 | 1944652435 | 3890 | 3890 | 3895 | 3890 | 117 |
| 494 | 20230912 | 105900 | 1944197195 | 3890 | 3900 | 3900 | 3890 | 2201 |
| 495 | 20230912 | 105800 | 1935622055 | 3895 | 3900 | 3905 | 3895 | 1401 |
| 496 | 20230912 | 105700 | 1930158270 | 3900 | 3910 | 3910 | 3900 | 114 |
| 497 | 20230912 | 105600 | 1929713655 | 3900 | 3910 | 3910 | 3900 | 5 |
| 498 | 20230912 | 105500 | 1929694115 | 3915 | 3915 | 3915 | 3915 | 2 |
| 499 | 20230912 | 105400 | 1929686285 | 3920 | 3910 | 3920 | 3905 | 531 |
| 500 | 20230912 | 105300 | 1927612220 | 3910 | 3915 | 3925 | 3900 | 795 |
| 501 | 20230912 | 105200 | 1924491970 | 3925 | 3925 | 3930 | 3920 | 1124 |
| 502 | 20230912 | 105100 | 1920080830 | 3925 | 3895 | 3925 | 3895 | 6421 |
| 503 | 20230912 | 105000 | 1895001910 | 3895 | 3890 | 3895 | 3890 | 427 |
| 504 | 20230912 | 104900 | 1893340860 | 3890 | 3890 | 3890 | 3890 | 88 |
| 505 | 20230912 | 104800 | 1892998540 | 3895 | 3890 | 3895 | 3890 | 3 |
| 506 | 20230912 | 104700 | 1892986865 | 3895 | 3895 | 3900 | 3895 | 947 |
| 507 | 20230912 | 104600 | 1889296280 | 3900 | 3895 | 3900 | 3895 | 677 |
| 508 | 20230912 | 104500 | 1886659355 | 3900 | 3900 | 3900 | 3900 | 56 |
| 509 | 20230912 | 104400 | 1886440955 | 3900 | 3895 | 3900 | 3895 | 416 |
| 510 | 20230912 | 104300 | 1884820400 | 3895 | 3900 | 3900 | 3895 | 515 |
| 511 | 20230912 | 104200 | 1882811910 | 3900 | 3900 | 3900 | 3900 | 1 |
| 512 | 20230912 | 104100 | 1882808010 | 3900 | 3920 | 3920 | 3900 | 51 |
| 513 | 20230912 | 104000 | 1882609090 | 3905 | 3920 | 3920 | 3905 | 422 |
| 514 | 20230912 | 103900 | 1880960205 | 3905 | 3920 | 3920 | 3905 | 399 |
| 515 | 20230912 | 103800 | 1879396140 | 3910 | 3915 | 3915 | 3910 | 467 |
| 516 | 20230912 | 103700 | 1877568990 | 3915 | 3915 | 3915 | 3900 | 105 |
| 517 | 20230912 | 103600 | 1877159190 | 3900 | 3915 | 3915 | 3900 | 1384 |
| 518 | 20230912 | 103500 | 1871758830 | 3915 | 3910 | 3915 | 3910 | 2 |
| 519 | 20230912 | 103400 | 1871751005 | 3900 | 3900 | 3900 | 3895 | 273 |
| 520 | 20230912 | 103300 | 1870686865 | 3900 | 3895 | 3900 | 3870 | 5162 |
| 521 | 20230912 | 103200 | 1850568080 | 3895 | 3880 | 3895 | 3865 | 5666 |
| 522 | 20230912 | 103100 | 1828626900 | 3875 | 3880 | 3880 | 3875 | 64 |
| 523 | 20230912 | 103000 | 1828378895 | 3880 | 3875 | 3880 | 3870 | 1179 |
| 524 | 20230912 | 102900 | 1823805785 | 3875 | 3875 | 3875 | 3875 | 85 |
| 525 | 20230912 | 102800 | 1823476410 | 3875 | 3895 | 3895 | 3875 | 316 |
| 526 | 20230912 | 102700 | 1822250905 | 3895 | 3880 | 3895 | 3880 | 509 |
| 527 | 20230912 | 102600 | 1820275955 | 3890 | 3880 | 3890 | 3880 | 2803 |
| 528 | 20230912 | 102500 | 1809374395 | 3880 | 3870 | 3880 | 3860 | 1608 |
| 529 | 20230912 | 102400 | 1803155835 | 3870 | 3860 | 3875 | 3860 | 440 |
| 530 | 20230912 | 102300 | 1801456510 | 3860 | 3860 | 3875 | 3855 | 1311 |
| 531 | 20230912 | 102200 | 1796396430 | 3860 | 3865 | 3865 | 3860 | 1502 |
| 532 | 20230912 | 102100 | 1790598050 | 3865 | 3885 | 3885 | 3865 | 134 |
| 533 | 20230912 | 102000 | 1790079760 | 3860 | 3875 | 3885 | 3860 | 6291 |
| 534 | 20230912 | 101900 | 1765757855 | 3875 | 3875 | 3875 | 3875 | 1061 |
| 535 | 20230912 | 101800 | 1761646480 | 3875 | 3880 | 3880 | 3875 | 628 |
| 536 | 20230912 | 101700 | 1759211980 | 3885 | 3875 | 3890 | 3875 | 755 |
| 537 | 20230912 | 101600 | 1756286215 | 3875 | 3875 | 3875 | 3875 | 50 |
| 538 | 20230912 | 101500 | 1756092465 | 3890 | 3890 | 3890 | 3890 | 301 |
| 539 | 20230912 | 101400 | 1754921575 | 3870 | 3885 | 3885 | 3870 | 5544 |
| 540 | 20230912 | 101300 | 1733417530 | 3890 | 3880 | 3890 | 3880 | 733 |
| 541 | 20230912 | 101200 | 1730573130 | 3880 | 3880 | 3890 | 3880 | 492 |
| 542 | 20230912 | 101100 | 1728663575 | 3890 | 3880 | 3890 | 3880 | 1450 |
| 543 | 20230912 | 101000 | 1723037545 | 3875 | 3880 | 3880 | 3875 | 2324 |
| 544 | 20230912 | 100900 | 1714020430 | 3890 | 3880 | 3890 | 3880 | 1005 |
| 545 | 20230912 | 100800 | 1710120980 | 3880 | 3885 | 3890 | 3880 | 8435 |
| 546 | 20230912 | 100700 | 1677390710 | 3885 | 3890 | 3890 | 3885 | 1119 |
| 547 | 20230912 | 100600 | 1673042875 | 3895 | 3895 | 3900 | 3895 | 518 |
| 548 | 20230912 | 100500 | 1671023165 | 3895 | 3895 | 3900 | 3895 | 1764 |
| 549 | 20230912 | 100400 | 1664149885 | 3895 | 3900 | 3900 | 3890 | 138 |
| 550 | 20230912 | 100300 | 1663612755 | 3900 | 3885 | 3900 | 3885 | 1555 |
| 551 | 20230912 | 100200 | 1657554775 | 3885 | 3885 | 3885 | 3880 | 1154 |
| 552 | 20230912 | 100100 | 1653072515 | 3885 | 3885 | 3890 | 3880 | 423 |
| 553 | 20230912 | 100000 | 1651429300 | 3895 | 3885 | 3895 | 3880 | 2001 |
| 554 | 20230912 | 095900 | 1643665285 | 3880 | 3880 | 3900 | 3875 | 7328 |
| 555 | 20230912 | 095800 | 1615232410 | 3885 | 3905 | 3905 | 3885 | 1396 |
| 556 | 20230912 | 095700 | 1609802650 | 3910 | 3885 | 3910 | 3885 | 702 |
| 557 | 20230912 | 095600 | 1607062630 | 3910 | 3885 | 3910 | 3880 | 1757 |
| 558 | 20230912 | 095500 | 1600236535 | 3885 | 3885 | 3915 | 3885 | 229 |
| 559 | 20230912 | 095400 | 1599343105 | 3885 | 3895 | 3920 | 3885 | 1574 |
| 560 | 20230912 | 095300 | 1593197165 | 3880 | 3875 | 3900 | 3875 | 1054 |
| 561 | 20230912 | 095200 | 1589105530 | 3875 | 3870 | 3880 | 3870 | 4071 |
| 562 | 20230912 | 095100 | 1573350675 | 3870 | 3875 | 3880 | 3870 | 3486 |
| 563 | 20230912 | 095000 | 1559845710 | 3880 | 3870 | 3880 | 3870 | 876 |
| 564 | 20230912 | 094900 | 1556448675 | 3875 | 3880 | 3880 | 3875 | 1045 |
| 565 | 20230912 | 094800 | 1552398740 | 3880 | 3885 | 3885 | 3880 | 1175 |
| 566 | 20230912 | 094700 | 1547834555 | 3880 | 3895 | 3900 | 3880 | 995 |
| 567 | 20230912 | 094600 | 1543959750 | 3900 | 3885 | 3900 | 3875 | 2528 |
| 568 | 20230912 | 094500 | 1534126735 | 3885 | 3890 | 3890 | 3875 | 1733 |
| 569 | 20230912 | 094400 | 1527403370 | 3895 | 3895 | 3895 | 3890 | 1012 |
| 570 | 20230912 | 094300 | 1523462845 | 3905 | 3905 | 3905 | 3905 | 0 |
| 571 | 20230912 | 094200 | 1523462845 | 3905 | 3905 | 3905 | 3890 | 2818 |
| 572 | 20230912 | 094100 | 1512495405 | 3895 | 3900 | 3925 | 3890 | 2093 |
| 573 | 20230912 | 094000 | 1504311590 | 3915 | 3895 | 3915 | 3875 | 4300 |
| 574 | 20230912 | 093900 | 1487534540 | 3880 | 3880 | 3900 | 3880 | 1301 |
| 575 | 20230912 | 093800 | 1482486635 | 3870 | 3890 | 3890 | 3870 | 15439 |
| 576 | 20230912 | 093700 | 1422646725 | 3900 | 3900 | 3900 | 3890 | 1618 |
| 577 | 20230912 | 093600 | 1416351075 | 3890 | 3885 | 3900 | 3880 | 2740 |
| 578 | 20230912 | 093500 | 1405708045 | 3885 | 3890 | 3890 | 3880 | 2421 |
| 579 | 20230912 | 093400 | 1396306370 | 3890 | 3890 | 3890 | 3885 | 916 |
| 580 | 20230912 | 093300 | 1392744130 | 3895 | 3900 | 3900 | 3885 | 4977 |
| 581 | 20230912 | 093200 | 1373369970 | 3900 | 3910 | 3915 | 3900 | 2151 |
| 582 | 20230912 | 093100 | 1364968320 | 3915 | 3915 | 3915 | 3905 | 1348 |
| 583 | 20230912 | 093000 | 1359694100 | 3915 | 3940 | 3950 | 3915 | 7656 |
| 584 | 20230912 | 092900 | 1329640920 | 3940 | 3925 | 3940 | 3925 | 713 |
| 585 | 20230912 | 092800 | 1326839735 | 3930 | 3925 | 3930 | 3925 | 556 |
| 586 | 20230912 | 092700 | 1324657345 | 3925 | 3930 | 3930 | 3925 | 5238 |
| 587 | 20230912 | 092600 | 1304097540 | 3925 | 3935 | 3950 | 3925 | 4885 |
| 588 | 20230912 | 092500 | 1284865990 | 3935 | 3920 | 3935 | 3920 | 14182 |
| 589 | 20230912 | 092400 | 1229129225 | 3920 | 3900 | 3920 | 3900 | 5153 |
| 590 | 20230912 | 092300 | 1208972635 | 3900 | 3880 | 3900 | 3850 | 10272 |
| 591 | 20230912 | 092200 | 1169108205 | 3880 | 3845 | 3885 | 3845 | 6402 |
| 592 | 20230912 | 092100 | 1144317150 | 3845 | 3860 | 3870 | 3830 | 24894 |
| 593 | 20230912 | 092000 | 1048819320 | 3845 | 3890 | 3900 | 3845 | 38497 |
| 594 | 20230912 | 091900 | 900247125 | 3890 | 3900 | 3900 | 3890 | 4545 |
| 595 | 20230912 | 091800 | 882533530 | 3900 | 3895 | 3900 | 3870 | 3853 |
| 596 | 20230912 | 091700 | 867520940 | 3900 | 3890 | 3900 | 3870 | 3214 |
| 597 | 20230912 | 091600 | 855052310 | 3895 | 3880 | 3895 | 3880 | 634 |
| 598 | 20230912 | 091500 | 852589640 | 3895 | 3865 | 3900 | 3865 | 3428 |
| 599 | 20230912 | 091400 | 839264070 | 3865 | 3870 | 3870 | 3860 | 2361 |
| 600 | 20230912 | 091300 | 830139600 | 3865 | 3865 | 3870 | 3860 | 4094 |
| 601 | 20230912 | 091200 | 814324060 | 3865 | 3900 | 3900 | 3860 | 5162 |
| 602 | 20230912 | 091100 | 794348445 | 3895 | 3875 | 3900 | 3875 | 1695 |
| 603 | 20230912 | 091000 | 787746615 | 3875 | 3885 | 3910 | 3875 | 8549 |
| 604 | 20230912 | 090900 | 754471025 | 3875 | 3870 | 3880 | 3865 | 4966 |
| 605 | 20230912 | 090800 | 735260000 | 3870 | 3890 | 3890 | 3865 | 7273 |
| 606 | 20230912 | 090700 | 707105100 | 3885 | 3885 | 3890 | 3870 | 4663 |
| 607 | 20230912 | 090600 | 689013020 | 3870 | 3890 | 3890 | 3870 | 10395 |
| 608 | 20230912 | 090500 | 648739470 | 3890 | 3915 | 3930 | 3865 | 11993 |
| 609 | 20230912 | 090400 | 602057540 | 3890 | 3900 | 3915 | 3830 | 27654 |
| 610 | 20230912 | 090300 | 495240350 | 3900 | 3930 | 3935 | 3900 | 26280 |
| 611 | 20230912 | 090200 | 392437760 | 3930 | 3950 | 3990 | 3930 | 21141 |
| 612 | 20230912 | 090100 | 308829895 | 3935 | 3925 | 3950 | 3915 | 12634 |
| 613 | 20230912 | 090000 | 259213395 | 3950 | 4020 | 4025 | 3915 | 64358 |