29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 185000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 26614 |
| 3 | 20230919 | 184900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 4 | 20230919 | 184800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 5 | 20230919 | 184700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 6 | 20230919 | 184600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 7 | 20230919 | 184500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 8 | 20230919 | 184400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 9 | 20230919 | 184300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 10 | 20230919 | 184200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 11 | 20230919 | 184100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 12 | 20230919 | 184000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 13 | 20230919 | 183900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 14 | 20230919 | 183800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 15 | 20230919 | 183700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 16 | 20230919 | 183600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 17 | 20230919 | 183500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 18 | 20230919 | 183400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 19 | 20230919 | 183300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 20 | 20230919 | 183200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 21 | 20230919 | 183100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 22 | 20230919 | 183000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 23 | 20230919 | 182900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 24 | 20230919 | 182800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 25 | 20230919 | 182700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 26 | 20230919 | 182600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 27 | 20230919 | 182500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 28 | 20230919 | 182400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 29 | 20230919 | 182300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 30 | 20230919 | 182200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 31 | 20230919 | 182100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 32 | 20230919 | 182000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 26614 |
| 33 | 20230919 | 181900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 34 | 20230919 | 181800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 35 | 20230919 | 181700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 36 | 20230919 | 181600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 37 | 20230919 | 181500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 38 | 20230919 | 181400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 39 | 20230919 | 181300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 40 | 20230919 | 181200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 41 | 20230919 | 181100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 42 | 20230919 | 181000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 43 | 20230919 | 180900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 44 | 20230919 | 180800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 45 | 20230919 | 180700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 46 | 20230919 | 180600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 47 | 20230919 | 180500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 48 | 20230919 | 180400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 49 | 20230919 | 180300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 50 | 20230919 | 180200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 51 | 20230919 | 180100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 52 | 20230919 | 180000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 53 | 20230919 | 175900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 54 | 20230919 | 175800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 55 | 20230919 | 175700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 56 | 20230919 | 175600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 57 | 20230919 | 175500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 58 | 20230919 | 175400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 59 | 20230919 | 175300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 60 | 20230919 | 175200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 61 | 20230919 | 175100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 62 | 20230919 | 175000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 26614 |
| 63 | 20230919 | 174900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 64 | 20230919 | 174800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 65 | 20230919 | 174700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 66 | 20230919 | 174600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 67 | 20230919 | 174500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 68 | 20230919 | 174400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 69 | 20230919 | 174300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 70 | 20230919 | 174200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 71 | 20230919 | 174100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 72 | 20230919 | 174000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 73 | 20230919 | 173900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 74 | 20230919 | 173800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 75 | 20230919 | 173700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 76 | 20230919 | 173600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 77 | 20230919 | 173500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 78 | 20230919 | 173400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 79 | 20230919 | 173300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 80 | 20230919 | 173200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 81 | 20230919 | 173100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 82 | 20230919 | 173000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 83 | 20230919 | 172900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 84 | 20230919 | 172800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 85 | 20230919 | 172700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 86 | 20230919 | 172600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 87 | 20230919 | 172500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 88 | 20230919 | 172400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 89 | 20230919 | 172300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 90 | 20230919 | 172200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 91 | 20230919 | 172100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 92 | 20230919 | 172000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 26614 |
| 93 | 20230919 | 171900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 94 | 20230919 | 171800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 95 | 20230919 | 171700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 96 | 20230919 | 171600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 97 | 20230919 | 171500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 98 | 20230919 | 171400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 99 | 20230919 | 171300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 100 | 20230919 | 171200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 101 | 20230919 | 171100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 102 | 20230919 | 171000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 103 | 20230919 | 170900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 104 | 20230919 | 170800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 105 | 20230919 | 170700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 106 | 20230919 | 170600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 107 | 20230919 | 170500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 108 | 20230919 | 170400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 109 | 20230919 | 170300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 110 | 20230919 | 170200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 111 | 20230919 | 170100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 112 | 20230919 | 170000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 113 | 20230919 | 165900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 114 | 20230919 | 165800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 115 | 20230919 | 165700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 116 | 20230919 | 165600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 117 | 20230919 | 165500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 118 | 20230919 | 165400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 119 | 20230919 | 165300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 120 | 20230919 | 165200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 121 | 20230919 | 165100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 122 | 20230919 | 165000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 26614 |
| 123 | 20230919 | 164900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 124 | 20230919 | 164800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 125 | 20230919 | 164700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 126 | 20230919 | 164600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 127 | 20230919 | 164500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 128 | 20230919 | 164400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 129 | 20230919 | 164300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 130 | 20230919 | 164200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 131 | 20230919 | 164100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 132 | 20230919 | 164000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 133 | 20230919 | 163900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 134 | 20230919 | 163800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 135 | 20230919 | 163700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 136 | 20230919 | 163600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 137 | 20230919 | 163500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 138 | 20230919 | 163400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 139 | 20230919 | 163300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 140 | 20230919 | 163200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 141 | 20230919 | 163100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 142 | 20230919 | 163000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 143 | 20230919 | 162900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 144 | 20230919 | 162800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 145 | 20230919 | 162700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 146 | 20230919 | 162600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 147 | 20230919 | 162500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 148 | 20230919 | 162400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 149 | 20230919 | 162300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 150 | 20230919 | 162200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 151 | 20230919 | 162100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 152 | 20230919 | 162000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 26614 |
| 153 | 20230919 | 161900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 154 | 20230919 | 161800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 155 | 20230919 | 161700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 156 | 20230919 | 161600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 157 | 20230919 | 161500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 158 | 20230919 | 161400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 159 | 20230919 | 161300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 160 | 20230919 | 161200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 161 | 20230919 | 161100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 162 | 20230919 | 161000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 163 | 20230919 | 160900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 164 | 20230919 | 160800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 165 | 20230919 | 160700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 166 | 20230919 | 160600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 167 | 20230919 | 160500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 168 | 20230919 | 160400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 169 | 20230919 | 160300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 170 | 20230919 | 160200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 171 | 20230919 | 160100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 172 | 20230919 | 160000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 173 | 20230919 | 155900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 174 | 20230919 | 155800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 175 | 20230919 | 155700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 176 | 20230919 | 155600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 177 | 20230919 | 155500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 178 | 20230919 | 155400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 179 | 20230919 | 155300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 180 | 20230919 | 155200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 181 | 20230919 | 155100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 182 | 20230919 | 155000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 26614 |
| 183 | 20230919 | 154900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 184 | 20230919 | 154800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 185 | 20230919 | 154700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 186 | 20230919 | 154600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 187 | 20230919 | 154500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 188 | 20230919 | 154400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 189 | 20230919 | 154300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 190 | 20230919 | 154200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 191 | 20230919 | 154100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 192 | 20230919 | 154000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 193 | 20230919 | 153900 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 194 | 20230919 | 153800 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 195 | 20230919 | 153700 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 196 | 20230919 | 153600 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 197 | 20230919 | 153500 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 198 | 20230919 | 153400 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 199 | 20230919 | 153300 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 200 | 20230919 | 153200 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 201 | 20230919 | 153100 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 0 |
| 202 | 20230919 | 153000 | 7850064000 | 2245 | 2245 | 2245 | 2245 | 26614 |
| 203 | 20230919 | 152900 | 7790315570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 204 | 20230919 | 152800 | 7790315570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 205 | 20230919 | 152700 | 7790315570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 206 | 20230919 | 152600 | 7790315570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 207 | 20230919 | 152500 | 7790315570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 208 | 20230919 | 152400 | 7790315570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 209 | 20230919 | 152300 | 7790315570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 210 | 20230919 | 152200 | 7790315570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 211 | 20230919 | 152100 | 7790315570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 212 | 20230919 | 152000 | 7790315570 | 2245 | 2245 | 2245 | 2245 | 0 |
| 213 | 20230919 | 151900 | 7790315570 | 2245 | 2245 | 2250 | 2245 | 6115 |
| 214 | 20230919 | 151800 | 7776586110 | 2245 | 2235 | 2245 | 2235 | 1277 |
| 215 | 20230919 | 151700 | 7773725670 | 2240 | 2245 | 2245 | 2240 | 3388 |
| 216 | 20230919 | 151600 | 7766136300 | 2245 | 2240 | 2245 | 2240 | 1721 |
| 217 | 20230919 | 151500 | 7762277755 | 2240 | 2230 | 2240 | 2230 | 5953 |
| 218 | 20230919 | 151400 | 7748967035 | 2230 | 2225 | 2230 | 2225 | 1232 |
| 219 | 20230919 | 151300 | 7746225175 | 2225 | 2230 | 2230 | 2225 | 2175 |
| 220 | 20230919 | 151200 | 7741382605 | 2230 | 2230 | 2235 | 2225 | 2094 |
| 221 | 20230919 | 151100 | 7736718730 | 2230 | 2230 | 2230 | 2230 | 11 |
| 222 | 20230919 | 151000 | 7736694200 | 2230 | 2235 | 2235 | 2230 | 1097 |
| 223 | 20230919 | 150900 | 7734247240 | 2235 | 2235 | 2235 | 2235 | 1 |
| 224 | 20230919 | 150800 | 7734245005 | 2220 | 2230 | 2230 | 2220 | 20166 |
| 225 | 20230919 | 150700 | 7689364390 | 2225 | 2225 | 2225 | 2225 | 818 |
| 226 | 20230919 | 150600 | 7687544340 | 2225 | 2235 | 2235 | 2225 | 17491 |
| 227 | 20230919 | 150500 | 7648614100 | 2240 | 2235 | 2240 | 2225 | 25205 |
| 228 | 20230919 | 150400 | 7592447790 | 2235 | 2240 | 2240 | 2235 | 84075 |
| 229 | 20230919 | 150300 | 7404363255 | 2245 | 2245 | 2245 | 2245 | 100 |
| 230 | 20230919 | 150200 | 7404138755 | 2245 | 2240 | 2245 | 2240 | 1225 |
| 231 | 20230919 | 150100 | 7401394725 | 2240 | 2240 | 2240 | 2240 | 1354 |
| 232 | 20230919 | 150000 | 7398361765 | 2245 | 2245 | 2245 | 2245 | 718 |
| 233 | 20230919 | 145900 | 7396749855 | 2245 | 2245 | 2245 | 2245 | 1062 |
| 234 | 20230919 | 145800 | 7394365665 | 2245 | 2245 | 2245 | 2245 | 2080 |
| 235 | 20230919 | 145700 | 7389696065 | 2245 | 2240 | 2245 | 2240 | 3371 |
| 236 | 20230919 | 145600 | 7382137525 | 2240 | 2245 | 2245 | 2240 | 2577 |
| 237 | 20230919 | 145500 | 7376352545 | 2250 | 2245 | 2250 | 2245 | 7615 |
| 238 | 20230919 | 145400 | 7359256865 | 2245 | 2245 | 2245 | 2245 | 1189 |
| 239 | 20230919 | 145300 | 7356587560 | 2250 | 2250 | 2250 | 2250 | 500 |
| 240 | 20230919 | 145200 | 7355462560 | 2250 | 2250 | 2250 | 2250 | 16 |
| 241 | 20230919 | 145100 | 7355426560 | 2250 | 2250 | 2250 | 2250 | 0 |
| 242 | 20230919 | 145000 | 7355426560 | 2250 | 2250 | 2250 | 2250 | 0 |
| 243 | 20230919 | 144900 | 7355426560 | 2250 | 2250 | 2250 | 2250 | 285 |
| 244 | 20230919 | 144800 | 7354785310 | 2250 | 2255 | 2255 | 2250 | 11591 |
| 245 | 20230919 | 144700 | 7328658685 | 2255 | 2260 | 2260 | 2255 | 1522 |
| 246 | 20230919 | 144600 | 7325221465 | 2260 | 2260 | 2260 | 2260 | 0 |
| 247 | 20230919 | 144500 | 7325221465 | 2260 | 2260 | 2260 | 2260 | 797 |
| 248 | 20230919 | 144400 | 7323420245 | 2260 | 2260 | 2260 | 2260 | 4986 |
| 249 | 20230919 | 144300 | 7312151885 | 2260 | 2260 | 2260 | 2255 | 1511 |
| 250 | 20230919 | 144200 | 7308744525 | 2260 | 2260 | 2260 | 2260 | 0 |
| 251 | 20230919 | 144100 | 7308744525 | 2260 | 2260 | 2260 | 2260 | 1315 |
| 252 | 20230919 | 144000 | 7305772625 | 2260 | 2255 | 2260 | 2255 | 301 |
| 253 | 20230919 | 143900 | 7305093865 | 2255 | 2255 | 2255 | 2255 | 0 |
| 254 | 20230919 | 143800 | 7305093865 | 2255 | 2255 | 2255 | 2255 | 5000 |
| 255 | 20230919 | 143700 | 7293818865 | 2250 | 2250 | 2250 | 2250 | 1307 |
| 256 | 20230919 | 143600 | 7290878115 | 2250 | 2265 | 2265 | 2250 | 531 |
| 257 | 20230919 | 143500 | 7289682460 | 2255 | 2250 | 2255 | 2250 | 32 |
| 258 | 20230919 | 143400 | 7289610455 | 2265 | 2265 | 2265 | 2265 | 7726 |
| 259 | 20230919 | 143300 | 7272111065 | 2260 | 2260 | 2260 | 2260 | 4326 |
| 260 | 20230919 | 143200 | 7262334305 | 2255 | 2245 | 2255 | 2245 | 249 |
| 261 | 20230919 | 143100 | 7261772910 | 2245 | 2245 | 2245 | 2245 | 100 |
| 262 | 20230919 | 143000 | 7261548410 | 2255 | 2250 | 2255 | 2250 | 5243 |
| 263 | 20230919 | 142900 | 7249725470 | 2250 | 2245 | 2250 | 2245 | 13078 |
| 264 | 20230919 | 142800 | 7220327860 | 2240 | 2240 | 2240 | 2240 | 9 |
| 265 | 20230919 | 142700 | 7220307700 | 2245 | 2250 | 2250 | 2245 | 202 |
| 266 | 20230919 | 142600 | 7219853210 | 2240 | 2245 | 2245 | 2240 | 8377 |
| 267 | 20230919 | 142500 | 7201056125 | 2245 | 2245 | 2245 | 2245 | 5482 |
| 268 | 20230919 | 142400 | 7188749035 | 2245 | 2245 | 2245 | 2245 | 8684 |
| 269 | 20230919 | 142300 | 7169253455 | 2245 | 2245 | 2245 | 2245 | 157 |
| 270 | 20230919 | 142200 | 7168900990 | 2245 | 2245 | 2245 | 2240 | 435 |
| 271 | 20230919 | 142100 | 7167925270 | 2245 | 2245 | 2245 | 2245 | 11 |
| 272 | 20230919 | 142000 | 7167900575 | 2240 | 2240 | 2240 | 2240 | 3396 |
| 273 | 20230919 | 141900 | 7160293535 | 2240 | 2240 | 2240 | 2240 | 1056 |
| 274 | 20230919 | 141800 | 7157928095 | 2240 | 2240 | 2240 | 2240 | 900 |
| 275 | 20230919 | 141700 | 7155912095 | 2240 | 2240 | 2240 | 2240 | 60 |
| 276 | 20230919 | 141600 | 7155777695 | 2240 | 2240 | 2240 | 2240 | 0 |
| 277 | 20230919 | 141500 | 7155777695 | 2240 | 2235 | 2240 | 2235 | 51 |
| 278 | 20230919 | 141400 | 7155663460 | 2235 | 2235 | 2235 | 2235 | 0 |
| 279 | 20230919 | 141300 | 7155663460 | 2235 | 2235 | 2235 | 2235 | 0 |
| 280 | 20230919 | 141200 | 7155663460 | 2235 | 2235 | 2235 | 2235 | 30 |
| 281 | 20230919 | 141100 | 7155596410 | 2235 | 2235 | 2235 | 2235 | 3000 |
| 282 | 20230919 | 141000 | 7148891410 | 2235 | 2235 | 2235 | 2235 | 2001 |
| 283 | 20230919 | 140900 | 7144419175 | 2235 | 2235 | 2235 | 2235 | 0 |
| 284 | 20230919 | 140800 | 7144419175 | 2235 | 2235 | 2235 | 2235 | 6 |
| 285 | 20230919 | 140700 | 7144405765 | 2240 | 2240 | 2240 | 2240 | 120 |
| 286 | 20230919 | 140600 | 7144136965 | 2240 | 2240 | 2240 | 2240 | 0 |
| 287 | 20230919 | 140500 | 7144136965 | 2240 | 2240 | 2240 | 2240 | 479 |
| 288 | 20230919 | 140400 | 7143064005 | 2240 | 2240 | 2240 | 2240 | 2 |
| 289 | 20230919 | 140300 | 7143059525 | 2240 | 2235 | 2240 | 2235 | 1374 |
| 290 | 20230919 | 140200 | 7139983700 | 2235 | 2235 | 2235 | 2235 | 2529 |
| 291 | 20230919 | 140100 | 7134331385 | 2235 | 2235 | 2235 | 2235 | 2836 |
| 292 | 20230919 | 140000 | 7127992925 | 2235 | 2235 | 2235 | 2235 | 3220 |
| 293 | 20230919 | 135900 | 7120796225 | 2235 | 2235 | 2235 | 2235 | 1 |
| 294 | 20230919 | 135800 | 7120793990 | 2230 | 2235 | 2235 | 2230 | 29535 |
| 295 | 20230919 | 135700 | 7054923440 | 2230 | 2230 | 2230 | 2230 | 366 |
| 296 | 20230919 | 135600 | 7054107260 | 2235 | 2235 | 2235 | 2235 | 300 |
| 297 | 20230919 | 135500 | 7053436760 | 2235 | 2235 | 2235 | 2235 | 130 |
| 298 | 20230919 | 135400 | 7053146210 | 2235 | 2235 | 2235 | 2230 | 1570 |
| 299 | 20230919 | 135300 | 7049642760 | 2235 | 2235 | 2235 | 2230 | 408 |
| 300 | 20230919 | 135200 | 7048731410 | 2235 | 2235 | 2235 | 2235 | 605 |
| 301 | 20230919 | 135100 | 7047379235 | 2235 | 2235 | 2235 | 2235 | 500 |
| 302 | 20230919 | 135000 | 7046261735 | 2235 | 2235 | 2235 | 2235 | 449 |
| 303 | 20230919 | 134900 | 7045258220 | 2235 | 2235 | 2235 | 2235 | 0 |
| 304 | 20230919 | 134800 | 7045258220 | 2235 | 2235 | 2235 | 2235 | 140 |
| 305 | 20230919 | 134700 | 7044945320 | 2230 | 2235 | 2235 | 2230 | 1178 |
| 306 | 20230919 | 134600 | 7042315270 | 2235 | 2235 | 2235 | 2235 | 10 |
| 307 | 20230919 | 134500 | 7042292920 | 2235 | 2235 | 2235 | 2235 | 0 |
| 308 | 20230919 | 134400 | 7042292920 | 2235 | 2235 | 2235 | 2235 | 5012 |
| 309 | 20230919 | 134300 | 7031091100 | 2235 | 2235 | 2235 | 2235 | 500 |
| 310 | 20230919 | 134200 | 7029973600 | 2235 | 2235 | 2235 | 2235 | 150 |
| 311 | 20230919 | 134100 | 7029638350 | 2235 | 2235 | 2235 | 2230 | 2686 |
| 312 | 20230919 | 134000 | 7023635240 | 2235 | 2230 | 2235 | 2230 | 923 |
| 313 | 20230919 | 133900 | 7021574450 | 2230 | 2230 | 2230 | 2230 | 12442 |
| 314 | 20230919 | 133800 | 6993828790 | 2230 | 2235 | 2235 | 2230 | 35912 |
| 315 | 20230919 | 133700 | 6913676425 | 2235 | 2230 | 2235 | 2230 | 102 |
| 316 | 20230919 | 133600 | 6913448465 | 2240 | 2230 | 2240 | 2230 | 20 |
| 317 | 20230919 | 133500 | 6913403765 | 2230 | 2230 | 2230 | 2230 | 5010 |
| 318 | 20230919 | 133400 | 6902231465 | 2235 | 2235 | 2235 | 2230 | 15169 |
| 319 | 20230919 | 133300 | 6868328800 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 320 | 20230919 | 133200 | 6866093800 | 2235 | 2235 | 2235 | 2235 | 2 |
| 321 | 20230919 | 133100 | 6866089330 | 2235 | 2235 | 2235 | 2235 | 25 |
| 322 | 20230919 | 133000 | 6866033455 | 2235 | 2235 | 2235 | 2235 | 52 |
| 323 | 20230919 | 132900 | 6865917235 | 2235 | 2235 | 2235 | 2235 | 2375 |
| 324 | 20230919 | 132800 | 6860609110 | 2235 | 2235 | 2235 | 2235 | 420 |
| 325 | 20230919 | 132700 | 6859670410 | 2240 | 2235 | 2240 | 2235 | 2007 |
| 326 | 20230919 | 132600 | 6855184760 | 2235 | 2235 | 2235 | 2235 | 849 |
| 327 | 20230919 | 132500 | 6853287245 | 2235 | 2235 | 2235 | 2235 | 1 |
| 328 | 20230919 | 132400 | 6853285010 | 2235 | 2235 | 2235 | 2235 | 311 |
| 329 | 20230919 | 132300 | 6852589925 | 2235 | 2235 | 2235 | 2235 | 1775 |
| 330 | 20230919 | 132200 | 6848622800 | 2240 | 2235 | 2240 | 2235 | 2441 |
| 331 | 20230919 | 132100 | 6843167155 | 2240 | 2235 | 2240 | 2235 | 13 |
| 332 | 20230919 | 132000 | 6843138095 | 2235 | 2235 | 2235 | 2235 | 941 |
| 333 | 20230919 | 131900 | 6841034960 | 2235 | 2235 | 2235 | 2235 | 569 |
| 334 | 20230919 | 131800 | 6839763245 | 2235 | 2235 | 2235 | 2235 | 2412 |
| 335 | 20230919 | 131700 | 6834372425 | 2235 | 2230 | 2235 | 2230 | 2206 |
| 336 | 20230919 | 131600 | 6829448085 | 2230 | 2235 | 2235 | 2230 | 8633 |
| 337 | 20230919 | 131500 | 6810153830 | 2235 | 2240 | 2240 | 2235 | 2321 |
| 338 | 20230919 | 131400 | 6804961385 | 2235 | 2240 | 2240 | 2235 | 4609 |
| 339 | 20230919 | 131300 | 6794656955 | 2240 | 2240 | 2245 | 2240 | 10628 |
| 340 | 20230919 | 131200 | 6770847735 | 2240 | 2245 | 2245 | 2240 | 1264 |
| 341 | 20230919 | 131100 | 6768010590 | 2245 | 2245 | 2245 | 2245 | 124 |
| 342 | 20230919 | 131000 | 6767732210 | 2245 | 2245 | 2245 | 2245 | 1444 |
| 343 | 20230919 | 130900 | 6764490430 | 2245 | 2245 | 2245 | 2245 | 343 |
| 344 | 20230919 | 130800 | 6763720395 | 2245 | 2240 | 2245 | 2240 | 3155 |
| 345 | 20230919 | 130700 | 6756652435 | 2240 | 2240 | 2240 | 2240 | 2235 |
| 346 | 20230919 | 130600 | 6751646035 | 2240 | 2235 | 2240 | 2230 | 1548 |
| 347 | 20230919 | 130500 | 6748186320 | 2235 | 2235 | 2235 | 2235 | 2239 |
| 348 | 20230919 | 130400 | 6743182155 | 2235 | 2235 | 2235 | 2235 | 15599 |
| 349 | 20230919 | 130300 | 6708318390 | 2235 | 2240 | 2240 | 2235 | 11842 |
| 350 | 20230919 | 130200 | 6681802605 | 2245 | 2245 | 2245 | 2245 | 617 |
| 351 | 20230919 | 130100 | 6680417440 | 2240 | 2240 | 2240 | 2240 | 2870 |
| 352 | 20230919 | 130000 | 6673988640 | 2245 | 2240 | 2245 | 2240 | 534 |
| 353 | 20230919 | 125900 | 6672789895 | 2245 | 2245 | 2245 | 2245 | 3925 |
| 354 | 20230919 | 125800 | 6663978270 | 2245 | 2245 | 2245 | 2245 | 1206 |
| 355 | 20230919 | 125700 | 6661270800 | 2245 | 2245 | 2245 | 2245 | 1907 |
| 356 | 20230919 | 125600 | 6656989585 | 2245 | 2260 | 2260 | 2245 | 32841 |
| 357 | 20230919 | 125500 | 6583028040 | 2260 | 2265 | 2265 | 2260 | 37453 |
| 358 | 20230919 | 125400 | 6498380930 | 2270 | 2270 | 2270 | 2270 | 0 |
| 359 | 20230919 | 125300 | 6498380930 | 2270 | 2265 | 2270 | 2265 | 101 |
| 360 | 20230919 | 125200 | 6498152160 | 2270 | 2270 | 2270 | 2265 | 1102 |
| 361 | 20230919 | 125100 | 6495656120 | 2270 | 2270 | 2270 | 2270 | 300 |
| 362 | 20230919 | 125000 | 6494975120 | 2265 | 2270 | 2270 | 2265 | 112 |
| 363 | 20230919 | 124900 | 6494720905 | 2270 | 2260 | 2270 | 2260 | 1394 |
| 364 | 20230919 | 124800 | 6491566490 | 2265 | 2265 | 2265 | 2265 | 157 |
| 365 | 20230919 | 124700 | 6491210885 | 2265 | 2265 | 2265 | 2260 | 3194 |
| 366 | 20230919 | 124600 | 6483976550 | 2270 | 2270 | 2270 | 2270 | 0 |
| 367 | 20230919 | 124500 | 6483976550 | 2270 | 2270 | 2270 | 2270 | 0 |
| 368 | 20230919 | 124400 | 6483976550 | 2270 | 2270 | 2270 | 2270 | 900 |
| 369 | 20230919 | 124300 | 6481933550 | 2265 | 2270 | 2270 | 2265 | 244 |
| 370 | 20230919 | 124200 | 6481380290 | 2270 | 2270 | 2270 | 2270 | 20 |
| 371 | 20230919 | 124100 | 6481334890 | 2265 | 2265 | 2265 | 2265 | 226 |
| 372 | 20230919 | 124000 | 6480823000 | 2265 | 2265 | 2265 | 2265 | 3100 |
| 373 | 20230919 | 123900 | 6473801500 | 2270 | 2270 | 2270 | 2270 | 17 |
| 374 | 20230919 | 123800 | 6473762910 | 2260 | 2260 | 2265 | 2260 | 402 |
| 375 | 20230919 | 123700 | 6472854385 | 2265 | 2265 | 2265 | 2265 | 1155 |
| 376 | 20230919 | 123600 | 6470238310 | 2265 | 2265 | 2265 | 2265 | 0 |
| 377 | 20230919 | 123500 | 6470238310 | 2265 | 2265 | 2265 | 2260 | 6410 |
| 378 | 20230919 | 123400 | 6455722775 | 2265 | 2265 | 2265 | 2265 | 33 |
| 379 | 20230919 | 123300 | 6455648030 | 2275 | 2275 | 2275 | 2275 | 1 |
| 380 | 20230919 | 123200 | 6455645755 | 2265 | 2265 | 2265 | 2265 | 6 |
| 381 | 20230919 | 123100 | 6455632165 | 2275 | 2275 | 2275 | 2275 | 17 |
| 382 | 20230919 | 123000 | 6455593490 | 2275 | 2270 | 2275 | 2270 | 51 |
| 383 | 20230919 | 122900 | 6455477715 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 384 | 20230919 | 122800 | 6453207715 | 2265 | 2275 | 2275 | 2265 | 1070 |
| 385 | 20230919 | 122700 | 6450783665 | 2265 | 2265 | 2265 | 2260 | 140 |
| 386 | 20230919 | 122600 | 6450466610 | 2275 | 2265 | 2275 | 2265 | 2 |
| 387 | 20230919 | 122500 | 6450462070 | 2265 | 2270 | 2270 | 2265 | 1237 |
| 388 | 20230919 | 122400 | 6447659965 | 2270 | 2270 | 2270 | 2270 | 0 |
| 389 | 20230919 | 122300 | 6447659965 | 2270 | 2270 | 2270 | 2270 | 4000 |
| 390 | 20230919 | 122200 | 6438579965 | 2270 | 2270 | 2270 | 2270 | 1 |
| 391 | 20230919 | 122100 | 6438577695 | 2265 | 2265 | 2265 | 2265 | 500 |
| 392 | 20230919 | 122000 | 6437445195 | 2265 | 2265 | 2265 | 2265 | 1100 |
| 393 | 20230919 | 121900 | 6434953695 | 2265 | 2270 | 2270 | 2265 | 13 |
| 394 | 20230919 | 121800 | 6434924235 | 2260 | 2265 | 2265 | 2260 | 345 |
| 395 | 20230919 | 121700 | 6434143010 | 2265 | 2265 | 2270 | 2265 | 2336 |
| 396 | 20230919 | 121600 | 6428851965 | 2265 | 2265 | 2265 | 2265 | 100 |
| 397 | 20230919 | 121500 | 6428625465 | 2260 | 2260 | 2260 | 2260 | 20 |
| 398 | 20230919 | 121400 | 6428580265 | 2260 | 2260 | 2260 | 2260 | 51 |
| 399 | 20230919 | 121300 | 6428465005 | 2260 | 2260 | 2260 | 2260 | 49 |
| 400 | 20230919 | 121200 | 6428354265 | 2260 | 2260 | 2260 | 2260 | 0 |
| 401 | 20230919 | 121100 | 6428354265 | 2260 | 2260 | 2260 | 2260 | 256 |
| 402 | 20230919 | 121000 | 6427775705 | 2260 | 2265 | 2265 | 2260 | 12225 |
| 403 | 20230919 | 120900 | 6400091585 | 2265 | 2270 | 2270 | 2265 | 2496 |
| 404 | 20230919 | 120800 | 6394438140 | 2270 | 2270 | 2270 | 2270 | 2081 |
| 405 | 20230919 | 120700 | 6389714270 | 2270 | 2270 | 2270 | 2270 | 1707 |
| 406 | 20230919 | 120600 | 6385839380 | 2270 | 2270 | 2270 | 2270 | 1005 |
| 407 | 20230919 | 120500 | 6383558030 | 2270 | 2270 | 2270 | 2270 | 2209 |
| 408 | 20230919 | 120400 | 6378543600 | 2270 | 2270 | 2270 | 2270 | 19 |
| 409 | 20230919 | 120300 | 6378500470 | 2270 | 2270 | 2270 | 2270 | 1315 |
| 410 | 20230919 | 120200 | 6375515420 | 2265 | 2265 | 2265 | 2265 | 1121 |
| 411 | 20230919 | 120100 | 6372976355 | 2265 | 2270 | 2270 | 2265 | 1028 |
| 412 | 20230919 | 120000 | 6370647575 | 2270 | 2270 | 2270 | 2270 | 1 |
| 413 | 20230919 | 115900 | 6370645305 | 2265 | 2270 | 2270 | 2265 | 544 |
| 414 | 20230919 | 115800 | 6369413125 | 2270 | 2270 | 2270 | 2270 | 9 |
| 415 | 20230919 | 115700 | 6369392695 | 2270 | 2270 | 2270 | 2270 | 26 |
| 416 | 20230919 | 115600 | 6369333675 | 2270 | 2270 | 2270 | 2270 | 142 |
| 417 | 20230919 | 115500 | 6369011335 | 2270 | 2265 | 2270 | 2265 | 2001 |
| 418 | 20230919 | 115400 | 6364469070 | 2270 | 2270 | 2270 | 2270 | 5165 |
| 419 | 20230919 | 115300 | 6352744520 | 2270 | 2275 | 2275 | 2270 | 131 |
| 420 | 20230919 | 115200 | 6352447035 | 2265 | 2265 | 2265 | 2265 | 1713 |
| 421 | 20230919 | 115100 | 6348567090 | 2265 | 2270 | 2270 | 2265 | 33222 |
| 422 | 20230919 | 115000 | 6273167310 | 2275 | 2275 | 2275 | 2275 | 7170 |
| 423 | 20230919 | 114900 | 6256855560 | 2275 | 2275 | 2275 | 2275 | 6 |
| 424 | 20230919 | 114800 | 6256841910 | 2275 | 2275 | 2275 | 2275 | 595 |
| 425 | 20230919 | 114700 | 6255488285 | 2275 | 2275 | 2275 | 2275 | 51 |
| 426 | 20230919 | 114600 | 6255372260 | 2275 | 2275 | 2275 | 2270 | 2842 |
| 427 | 20230919 | 114500 | 6248906735 | 2280 | 2280 | 2280 | 2280 | 1254 |
| 428 | 20230919 | 114400 | 6246047615 | 2290 | 2290 | 2290 | 2280 | 3 |
| 429 | 20230919 | 114300 | 6246040755 | 2280 | 2280 | 2280 | 2280 | 1020 |
| 430 | 20230919 | 114200 | 6243715155 | 2295 | 2275 | 2295 | 2275 | 123 |
| 431 | 20230919 | 114100 | 6243433445 | 2295 | 2280 | 2295 | 2280 | 20791 |
| 432 | 20230919 | 114000 | 6195831475 | 2275 | 2275 | 2275 | 2270 | 3952 |
| 433 | 20230919 | 113900 | 6186840725 | 2275 | 2275 | 2275 | 2275 | 17 |
| 434 | 20230919 | 113800 | 6186802050 | 2285 | 2285 | 2285 | 2285 | 2 |
| 435 | 20230919 | 113700 | 6186797480 | 2275 | 2275 | 2275 | 2275 | 0 |
| 436 | 20230919 | 113600 | 6186797480 | 2275 | 2275 | 2275 | 2275 | 0 |
| 437 | 20230919 | 113500 | 6186797480 | 2275 | 2275 | 2275 | 2275 | 807 |
| 438 | 20230919 | 113400 | 6184961555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 439 | 20230919 | 113300 | 6184961555 | 2275 | 2275 | 2275 | 2275 | 1 |
| 440 | 20230919 | 113200 | 6184959280 | 2275 | 2290 | 2290 | 2275 | 1598 |
| 441 | 20230919 | 113100 | 6181323140 | 2290 | 2290 | 2290 | 2290 | 1 |
| 442 | 20230919 | 113000 | 6181320850 | 2275 | 2275 | 2275 | 2275 | 1051 |
| 443 | 20230919 | 112900 | 6178929825 | 2275 | 2275 | 2275 | 2275 | 0 |
| 444 | 20230919 | 112800 | 6178929825 | 2275 | 2275 | 2280 | 2275 | 11627 |
| 445 | 20230919 | 112700 | 6152432780 | 2275 | 2275 | 2275 | 2275 | 4632 |
| 446 | 20230919 | 112600 | 6141894980 | 2275 | 2285 | 2285 | 2275 | 46233 |
| 447 | 20230919 | 112500 | 6036443260 | 2290 | 2290 | 2290 | 2290 | 5059 |
| 448 | 20230919 | 112400 | 6024858150 | 2295 | 2295 | 2295 | 2295 | 20 |
| 449 | 20230919 | 112300 | 6024812250 | 2295 | 2295 | 2295 | 2295 | 0 |
| 450 | 20230919 | 112200 | 6024812250 | 2295 | 2290 | 2295 | 2290 | 4238 |
| 451 | 20230919 | 112100 | 6015107130 | 2290 | 2295 | 2295 | 2290 | 3390 |
| 452 | 20230919 | 112000 | 6007343915 | 2295 | 2295 | 2295 | 2295 | 6 |
| 453 | 20230919 | 111900 | 6007330145 | 2295 | 2295 | 2295 | 2295 | 0 |
| 454 | 20230919 | 111800 | 6007330145 | 2295 | 2295 | 2295 | 2295 | 5 |
| 455 | 20230919 | 111700 | 6007318670 | 2295 | 2295 | 2295 | 2295 | 28 |
| 456 | 20230919 | 111600 | 6007254410 | 2295 | 2290 | 2295 | 2290 | 756 |
| 457 | 20230919 | 111500 | 6005523165 | 2295 | 2295 | 2295 | 2290 | 2334 |
| 458 | 20230919 | 111400 | 6000175630 | 2295 | 2290 | 2295 | 2290 | 12191 |
| 459 | 20230919 | 111300 | 5972258140 | 2290 | 2290 | 2290 | 2290 | 13 |
| 460 | 20230919 | 111200 | 5972228370 | 2290 | 2295 | 2295 | 2290 | 14432 |
| 461 | 20230919 | 111100 | 5939131965 | 2295 | 2295 | 2295 | 2295 | 0 |
| 462 | 20230919 | 111000 | 5939131965 | 2295 | 2295 | 2295 | 2295 | 7000 |
| 463 | 20230919 | 110900 | 5923066965 | 2295 | 2295 | 2295 | 2295 | 1 |
| 464 | 20230919 | 110800 | 5923064670 | 2295 | 2300 | 2300 | 2295 | 14763 |
| 465 | 20230919 | 110700 | 5889109780 | 2300 | 2315 | 2315 | 2300 | 200 |
| 466 | 20230919 | 110600 | 5888649705 | 2305 | 2305 | 2305 | 2305 | 1664 |
| 467 | 20230919 | 110500 | 5884814185 | 2305 | 2305 | 2305 | 2305 | 2064 |
| 468 | 20230919 | 110400 | 5880056665 | 2315 | 2315 | 2315 | 2315 | 177 |
| 469 | 20230919 | 110300 | 5879646910 | 2305 | 2305 | 2305 | 2305 | 0 |
| 470 | 20230919 | 110200 | 5879646910 | 2305 | 2305 | 2305 | 2305 | 3000 |
| 471 | 20230919 | 110100 | 5872731910 | 2300 | 2300 | 2300 | 2300 | 4398 |
| 472 | 20230919 | 110000 | 5862616510 | 2300 | 2295 | 2300 | 2295 | 1700 |
| 473 | 20230919 | 105900 | 5858706805 | 2300 | 2300 | 2300 | 2300 | 2001 |
| 474 | 20230919 | 105800 | 5854104505 | 2305 | 2300 | 2305 | 2300 | 1050 |
| 475 | 20230919 | 105700 | 5851689305 | 2305 | 2300 | 2305 | 2300 | 36 |
| 476 | 20230919 | 105600 | 5851606495 | 2300 | 2300 | 2300 | 2300 | 8795 |
| 477 | 20230919 | 105500 | 5831377995 | 2295 | 2290 | 2295 | 2290 | 2955 |
| 478 | 20230919 | 105400 | 5824596295 | 2290 | 2285 | 2290 | 2285 | 3011 |
| 479 | 20230919 | 105300 | 5817701110 | 2285 | 2285 | 2285 | 2285 | 695 |
| 480 | 20230919 | 105200 | 5816113035 | 2280 | 2280 | 2280 | 2275 | 10044 |
| 481 | 20230919 | 105100 | 5793212820 | 2280 | 2280 | 2280 | 2280 | 1984 |
| 482 | 20230919 | 105000 | 5788689300 | 2275 | 2285 | 2285 | 2275 | 34022 |
| 483 | 20230919 | 104900 | 5711067650 | 2290 | 2290 | 2290 | 2290 | 2087 |
| 484 | 20230919 | 104800 | 5706288420 | 2290 | 2290 | 2295 | 2290 | 3219 |
| 485 | 20230919 | 104700 | 5698916410 | 2295 | 2295 | 2295 | 2295 | 0 |
| 486 | 20230919 | 104600 | 5698916410 | 2295 | 2295 | 2295 | 2295 | 0 |
| 487 | 20230919 | 104500 | 5698916410 | 2295 | 2290 | 2295 | 2285 | 13612 |
| 488 | 20230919 | 104400 | 5667747770 | 2295 | 2290 | 2295 | 2290 | 3704 |
| 489 | 20230919 | 104300 | 5659249635 | 2295 | 2290 | 2295 | 2290 | 2101 |
| 490 | 20230919 | 104200 | 5654438340 | 2290 | 2295 | 2295 | 2290 | 3876 |
| 491 | 20230919 | 104100 | 5645543170 | 2295 | 2295 | 2300 | 2290 | 12380 |
| 492 | 20230919 | 104000 | 5617120800 | 2305 | 2295 | 2305 | 2295 | 1910 |
| 493 | 20230919 | 103900 | 5612737210 | 2300 | 2300 | 2300 | 2300 | 3000 |
| 494 | 20230919 | 103800 | 5605837210 | 2300 | 2300 | 2300 | 2295 | 30820 |
| 495 | 20230919 | 103700 | 5535018315 | 2305 | 2310 | 2310 | 2305 | 2854 |
| 496 | 20230919 | 103600 | 5528434910 | 2310 | 2320 | 2320 | 2310 | 1302 |
| 497 | 20230919 | 103500 | 5525417290 | 2320 | 2325 | 2325 | 2320 | 12972 |
| 498 | 20230919 | 103400 | 5495263110 | 2325 | 2315 | 2325 | 2305 | 1432 |
| 499 | 20230919 | 103300 | 5491941430 | 2315 | 2310 | 2315 | 2300 | 17531 |
| 500 | 20230919 | 103200 | 5451440180 | 2310 | 2305 | 2310 | 2305 | 3395 |
| 501 | 20230919 | 103100 | 5443612730 | 2300 | 2305 | 2305 | 2300 | 10400 |
| 502 | 20230919 | 103000 | 5419690730 | 2305 | 2300 | 2315 | 2300 | 20276 |
| 503 | 20230919 | 102900 | 5372912550 | 2300 | 2300 | 2300 | 2300 | 1940 |
| 504 | 20230919 | 102800 | 5368450550 | 2295 | 2305 | 2305 | 2295 | 10181 |
| 505 | 20230919 | 102700 | 5344987440 | 2300 | 2295 | 2305 | 2295 | 10094 |
| 506 | 20230919 | 102600 | 5321757535 | 2295 | 2295 | 2295 | 2295 | 3100 |
| 507 | 20230919 | 102500 | 5314643035 | 2295 | 2290 | 2295 | 2285 | 1366 |
| 508 | 20230919 | 102400 | 5311514650 | 2290 | 2290 | 2290 | 2290 | 30 |
| 509 | 20230919 | 102300 | 5311445950 | 2290 | 2290 | 2290 | 2290 | 25 |
| 510 | 20230919 | 102200 | 5311388700 | 2290 | 2295 | 2295 | 2290 | 3734 |
| 511 | 20230919 | 102100 | 5302837340 | 2295 | 2290 | 2295 | 2290 | 2431 |
| 512 | 20230919 | 102000 | 5297270335 | 2290 | 2290 | 2290 | 2285 | 3869 |
| 513 | 20230919 | 101900 | 5288416095 | 2295 | 2290 | 2295 | 2290 | 350 |
| 514 | 20230919 | 101800 | 5287612945 | 2290 | 2290 | 2290 | 2290 | 716 |
| 515 | 20230919 | 101700 | 5285973305 | 2290 | 2295 | 2295 | 2290 | 37 |
| 516 | 20230919 | 101600 | 5285888415 | 2295 | 2290 | 2295 | 2290 | 3514 |
| 517 | 20230919 | 101500 | 5277841335 | 2290 | 2285 | 2290 | 2280 | 3117 |
| 518 | 20230919 | 101400 | 5270719440 | 2285 | 2300 | 2300 | 2285 | 6766 |
| 519 | 20230919 | 101300 | 5255256400 | 2300 | 2290 | 2300 | 2290 | 10083 |
| 520 | 20230919 | 101200 | 5232097065 | 2290 | 2290 | 2290 | 2290 | 1677 |
| 521 | 20230919 | 101100 | 5228256735 | 2290 | 2290 | 2290 | 2290 | 502 |
| 522 | 20230919 | 101000 | 5227107155 | 2280 | 2285 | 2290 | 2280 | 8560 |
| 523 | 20230919 | 100900 | 5207581550 | 2290 | 2285 | 2290 | 2285 | 232 |
| 524 | 20230919 | 100800 | 5207051415 | 2285 | 2280 | 2285 | 2280 | 9564 |
| 525 | 20230919 | 100700 | 5185238005 | 2285 | 2285 | 2285 | 2280 | 3260 |
| 526 | 20230919 | 100600 | 5177799985 | 2285 | 2280 | 2285 | 2275 | 11059 |
| 527 | 20230919 | 100500 | 5152601475 | 2280 | 2285 | 2285 | 2275 | 8039 |
| 528 | 20230919 | 100400 | 5134274580 | 2280 | 2285 | 2285 | 2280 | 1515 |
| 529 | 20230919 | 100300 | 5130817805 | 2285 | 2280 | 2285 | 2280 | 501 |
| 530 | 20230919 | 100200 | 5129673025 | 2280 | 2290 | 2295 | 2280 | 36214 |
| 531 | 20230919 | 100100 | 5046919550 | 2285 | 2280 | 2295 | 2280 | 14265 |
| 532 | 20230919 | 100000 | 5014357430 | 2280 | 2275 | 2280 | 2270 | 1372 |
| 533 | 20230919 | 095900 | 5011236130 | 2270 | 2270 | 2275 | 2270 | 6568 |
| 534 | 20230919 | 095800 | 4996301435 | 2270 | 2260 | 2270 | 2260 | 644 |
| 535 | 20230919 | 095700 | 4994843535 | 2260 | 2265 | 2265 | 2255 | 7538 |
| 536 | 20230919 | 095600 | 4977799435 | 2275 | 2265 | 2275 | 2265 | 5146 |
| 537 | 20230919 | 095500 | 4966103745 | 2265 | 2270 | 2270 | 2260 | 4915 |
| 538 | 20230919 | 095400 | 4954971570 | 2265 | 2265 | 2275 | 2260 | 16772 |
| 539 | 20230919 | 095300 | 4916954945 | 2265 | 2260 | 2265 | 2260 | 434 |
| 540 | 20230919 | 095200 | 4915971985 | 2260 | 2255 | 2265 | 2255 | 11886 |
| 541 | 20230919 | 095100 | 4889112220 | 2255 | 2250 | 2255 | 2250 | 8235 |
| 542 | 20230919 | 095000 | 4870551885 | 2250 | 2240 | 2255 | 2240 | 13181 |
| 543 | 20230919 | 094900 | 4841015225 | 2240 | 2235 | 2240 | 2230 | 12602 |
| 544 | 20230919 | 094800 | 4812881380 | 2230 | 2230 | 2230 | 2220 | 12202 |
| 545 | 20230919 | 094700 | 4785708395 | 2225 | 2240 | 2240 | 2215 | 27679 |
| 546 | 20230919 | 094600 | 4724054105 | 2235 | 2235 | 2235 | 2235 | 7754 |
| 547 | 20230919 | 094500 | 4706723915 | 2240 | 2240 | 2240 | 2240 | 0 |
| 548 | 20230919 | 094400 | 4706723915 | 2240 | 2245 | 2250 | 2235 | 39405 |
| 549 | 20230919 | 094300 | 4618482720 | 2250 | 2245 | 2250 | 2245 | 10303 |
| 550 | 20230919 | 094200 | 4595346735 | 2250 | 2255 | 2260 | 2245 | 26257 |
| 551 | 20230919 | 094100 | 4536261265 | 2260 | 2280 | 2280 | 2255 | 15536 |
| 552 | 20230919 | 094000 | 4501154780 | 2280 | 2280 | 2280 | 2270 | 5945 |
| 553 | 20230919 | 093900 | 4487652950 | 2275 | 2270 | 2275 | 2260 | 3387 |
| 554 | 20230919 | 093800 | 4479957195 | 2265 | 2255 | 2265 | 2250 | 4990 |
| 555 | 20230919 | 093700 | 4468696040 | 2250 | 2255 | 2260 | 2240 | 33315 |
| 556 | 20230919 | 093600 | 4393785360 | 2255 | 2260 | 2260 | 2250 | 11722 |
| 557 | 20230919 | 093500 | 4367372005 | 2260 | 2250 | 2260 | 2240 | 10647 |
| 558 | 20230919 | 093400 | 4343469235 | 2250 | 2255 | 2255 | 2240 | 20599 |
| 559 | 20230919 | 093300 | 4297198380 | 2255 | 2250 | 2260 | 2245 | 13407 |
| 560 | 20230919 | 093200 | 4267069870 | 2250 | 2265 | 2270 | 2250 | 92028 |
| 561 | 20230919 | 093100 | 4059551940 | 2265 | 2275 | 2275 | 2260 | 33947 |
| 562 | 20230919 | 093000 | 3982576335 | 2280 | 2280 | 2285 | 2275 | 7998 |
| 563 | 20230919 | 092900 | 3964335850 | 2280 | 2270 | 2280 | 2270 | 10926 |
| 564 | 20230919 | 092800 | 3939518750 | 2270 | 2300 | 2300 | 2270 | 152551 |
| 565 | 20230919 | 092700 | 3590557740 | 2300 | 2310 | 2310 | 2295 | 24253 |
| 566 | 20230919 | 092600 | 3534776340 | 2305 | 2310 | 2310 | 2305 | 10419 |
| 567 | 20230919 | 092500 | 3510740060 | 2310 | 2310 | 2310 | 2300 | 1879 |
| 568 | 20230919 | 092400 | 3506410875 | 2310 | 2310 | 2310 | 2300 | 5174 |
| 569 | 20230919 | 092300 | 3494496585 | 2310 | 2300 | 2310 | 2300 | 6909 |
| 570 | 20230919 | 092200 | 3478569890 | 2300 | 2300 | 2300 | 2295 | 2930 |
| 571 | 20230919 | 092100 | 3471831890 | 2300 | 2295 | 2305 | 2295 | 19717 |
| 572 | 20230919 | 092000 | 3426525250 | 2295 | 2310 | 2310 | 2295 | 15098 |
| 573 | 20230919 | 091900 | 3391802775 | 2305 | 2290 | 2315 | 2290 | 48910 |
| 574 | 20230919 | 091800 | 3279217845 | 2295 | 2315 | 2320 | 2290 | 68967 |
| 575 | 20230919 | 091700 | 3120447380 | 2315 | 2330 | 2330 | 2315 | 45181 |
| 576 | 20230919 | 091600 | 3015662145 | 2330 | 2335 | 2340 | 2325 | 140204 |
| 577 | 20230919 | 091500 | 2689038965 | 2335 | 2360 | 2360 | 2335 | 35637 |
| 578 | 20230919 | 091400 | 2605440085 | 2365 | 2370 | 2370 | 2360 | 16816 |
| 579 | 20230919 | 091300 | 2565709895 | 2375 | 2380 | 2380 | 2375 | 6733 |
| 580 | 20230919 | 091200 | 2549694410 | 2380 | 2385 | 2390 | 2380 | 4237 |
| 581 | 20230919 | 091100 | 2539589260 | 2385 | 2380 | 2385 | 2370 | 30012 |
| 582 | 20230919 | 091000 | 2468247420 | 2385 | 2380 | 2400 | 2370 | 38225 |
| 583 | 20230919 | 090900 | 2377178250 | 2375 | 2365 | 2375 | 2360 | 11085 |
| 584 | 20230919 | 090800 | 2350879470 | 2360 | 2345 | 2365 | 2340 | 18085 |
| 585 | 20230919 | 090700 | 2308279435 | 2340 | 2350 | 2350 | 2335 | 23140 |
| 586 | 20230919 | 090600 | 2253946440 | 2350 | 2350 | 2370 | 2325 | 67202 |
| 587 | 20230919 | 090500 | 2096912025 | 2350 | 2350 | 2350 | 2325 | 43579 |
| 588 | 20230919 | 090400 | 1995200895 | 2350 | 2355 | 2370 | 2325 | 69458 |
| 589 | 20230919 | 090300 | 1832814375 | 2370 | 2385 | 2390 | 2360 | 43328 |
| 590 | 20230919 | 090200 | 1729921440 | 2390 | 2410 | 2425 | 2380 | 138851 |
| 591 | 20230919 | 090100 | 1396110425 | 2405 | 2490 | 2500 | 2400 | 176238 |
| 592 | 20230919 | 090000 | 964991080 | 2480 | 2480 | 2505 | 2475 | 352048 |