30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 22157 |
| 3 | 20230918 | 190200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 4 | 20230918 | 190100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 5 | 20230918 | 190000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 6 | 20230918 | 185900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 7 | 20230918 | 185800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 8 | 20230918 | 185700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 9 | 20230918 | 185600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 10 | 20230918 | 185500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 11 | 20230918 | 185400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 12 | 20230918 | 185300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 13 | 20230918 | 185200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 14 | 20230918 | 185100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 15 | 20230918 | 185000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 16 | 20230918 | 184900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 17 | 20230918 | 184800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 18 | 20230918 | 184700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 19 | 20230918 | 184600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 20 | 20230918 | 184500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 21 | 20230918 | 184400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 22 | 20230918 | 184300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 23 | 20230918 | 184200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 24 | 20230918 | 184100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 25 | 20230918 | 184000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 26 | 20230918 | 183900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 27 | 20230918 | 183800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 28 | 20230918 | 183700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 29 | 20230918 | 183600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 30 | 20230918 | 183500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 31 | 20230918 | 183400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 32 | 20230918 | 183300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 22157 |
| 33 | 20230918 | 183200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 34 | 20230918 | 183100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 35 | 20230918 | 183000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 36 | 20230918 | 182900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 37 | 20230918 | 182800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 38 | 20230918 | 182700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 39 | 20230918 | 182600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 40 | 20230918 | 182500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 41 | 20230918 | 182400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 42 | 20230918 | 182300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 43 | 20230918 | 182200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 44 | 20230918 | 182100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 45 | 20230918 | 182000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 46 | 20230918 | 181900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 47 | 20230918 | 181800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 48 | 20230918 | 181700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 49 | 20230918 | 181600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 50 | 20230918 | 181500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 51 | 20230918 | 181400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 52 | 20230918 | 181300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 53 | 20230918 | 181200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 54 | 20230918 | 181100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 55 | 20230918 | 181000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 56 | 20230918 | 180900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 57 | 20230918 | 180800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 58 | 20230918 | 180700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 59 | 20230918 | 180600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 60 | 20230918 | 180500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 61 | 20230918 | 180400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 62 | 20230918 | 180300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 22157 |
| 63 | 20230918 | 180200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 64 | 20230918 | 180100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 65 | 20230918 | 180000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 66 | 20230918 | 175900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 67 | 20230918 | 175800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 68 | 20230918 | 175700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 69 | 20230918 | 175600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 70 | 20230918 | 175500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 71 | 20230918 | 175400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 72 | 20230918 | 175300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 73 | 20230918 | 175200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 74 | 20230918 | 175100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 75 | 20230918 | 175000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 76 | 20230918 | 174900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 77 | 20230918 | 174800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 78 | 20230918 | 174700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 79 | 20230918 | 174600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 80 | 20230918 | 174500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 81 | 20230918 | 174400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 82 | 20230918 | 174300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 83 | 20230918 | 174200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 84 | 20230918 | 174100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 85 | 20230918 | 174000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 86 | 20230918 | 173900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 87 | 20230918 | 173800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 88 | 20230918 | 173700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 89 | 20230918 | 173600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 90 | 20230918 | 173500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 91 | 20230918 | 173400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 92 | 20230918 | 173300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 22157 |
| 93 | 20230918 | 173200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 94 | 20230918 | 173100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 95 | 20230918 | 173000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 96 | 20230918 | 172900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 97 | 20230918 | 172800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 98 | 20230918 | 172700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 99 | 20230918 | 172600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 100 | 20230918 | 172500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 101 | 20230918 | 172400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 102 | 20230918 | 172300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 103 | 20230918 | 172200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 104 | 20230918 | 172100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 105 | 20230918 | 172000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 106 | 20230918 | 171900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 107 | 20230918 | 171800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 108 | 20230918 | 171700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 109 | 20230918 | 171600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 110 | 20230918 | 171500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 111 | 20230918 | 171400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 112 | 20230918 | 171300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 113 | 20230918 | 171200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 114 | 20230918 | 171100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 115 | 20230918 | 171000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 116 | 20230918 | 170900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 117 | 20230918 | 170800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 118 | 20230918 | 170700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 119 | 20230918 | 170600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 120 | 20230918 | 170500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 121 | 20230918 | 170400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 122 | 20230918 | 170300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 22157 |
| 123 | 20230918 | 170200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 124 | 20230918 | 170100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 125 | 20230918 | 170000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 126 | 20230918 | 165900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 127 | 20230918 | 165800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 128 | 20230918 | 165700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 129 | 20230918 | 165600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 130 | 20230918 | 165500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 131 | 20230918 | 165400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 132 | 20230918 | 165300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 133 | 20230918 | 165200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 134 | 20230918 | 165100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 135 | 20230918 | 165000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 136 | 20230918 | 164900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 137 | 20230918 | 164800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 138 | 20230918 | 164700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 139 | 20230918 | 164600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 140 | 20230918 | 164500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 141 | 20230918 | 164400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 142 | 20230918 | 164300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 143 | 20230918 | 164200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 144 | 20230918 | 164100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 145 | 20230918 | 164000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 146 | 20230918 | 163900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 147 | 20230918 | 163800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 148 | 20230918 | 163700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 149 | 20230918 | 163600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 150 | 20230918 | 163500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 151 | 20230918 | 163400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 152 | 20230918 | 163300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 22157 |
| 153 | 20230918 | 163200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 154 | 20230918 | 163100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 155 | 20230918 | 163000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 156 | 20230918 | 162900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 157 | 20230918 | 162800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 158 | 20230918 | 162700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 159 | 20230918 | 162600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 160 | 20230918 | 162500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 161 | 20230918 | 162400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 162 | 20230918 | 162300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 163 | 20230918 | 162200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 164 | 20230918 | 162100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 165 | 20230918 | 162000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 166 | 20230918 | 161900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 167 | 20230918 | 161800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 168 | 20230918 | 161700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 169 | 20230918 | 161600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 170 | 20230918 | 161500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 171 | 20230918 | 161400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 172 | 20230918 | 161300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 173 | 20230918 | 161200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 174 | 20230918 | 161100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 175 | 20230918 | 161000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 176 | 20230918 | 160900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 177 | 20230918 | 160800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 178 | 20230918 | 160700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 179 | 20230918 | 160600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 180 | 20230918 | 160500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 181 | 20230918 | 160400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 182 | 20230918 | 160300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 22157 |
| 183 | 20230918 | 160200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 184 | 20230918 | 160100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 185 | 20230918 | 160000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 186 | 20230918 | 155900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 187 | 20230918 | 155800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 188 | 20230918 | 155700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 189 | 20230918 | 155600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 190 | 20230918 | 155500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 191 | 20230918 | 155400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 192 | 20230918 | 155300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 193 | 20230918 | 155200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 194 | 20230918 | 155100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 195 | 20230918 | 155000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 196 | 20230918 | 154900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 197 | 20230918 | 154800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 198 | 20230918 | 154700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 199 | 20230918 | 154600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 200 | 20230918 | 154500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 201 | 20230918 | 154400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 202 | 20230918 | 154300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 203 | 20230918 | 154200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 204 | 20230918 | 154100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 205 | 20230918 | 154000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 206 | 20230918 | 153900 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 207 | 20230918 | 153800 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 208 | 20230918 | 153700 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 209 | 20230918 | 153600 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 210 | 20230918 | 153500 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 211 | 20230918 | 153400 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 212 | 20230918 | 153300 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 22157 |
| 213 | 20230918 | 153200 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 214 | 20230918 | 153100 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 0 |
| 215 | 20230918 | 153000 | 3314500020 | 7930 | 7930 | 7930 | 7930 | 22157 |
| 216 | 20230918 | 152900 | 3138795010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 217 | 20230918 | 152800 | 3138795010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 218 | 20230918 | 152700 | 3138795010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 219 | 20230918 | 152600 | 3138795010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 220 | 20230918 | 152500 | 3138795010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 221 | 20230918 | 152400 | 3138795010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 222 | 20230918 | 152300 | 3138795010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 223 | 20230918 | 152200 | 3138795010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 224 | 20230918 | 152100 | 3138795010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 225 | 20230918 | 152000 | 3138795010 | 7950 | 7950 | 7950 | 7950 | 0 |
| 226 | 20230918 | 151900 | 3138795010 | 7950 | 7950 | 7950 | 7940 | 4810 |
| 227 | 20230918 | 151800 | 3100567190 | 7940 | 7950 | 7950 | 7940 | 1416 |
| 228 | 20230918 | 151700 | 3089313450 | 7940 | 7950 | 7950 | 7940 | 3242 |
| 229 | 20230918 | 151600 | 3063545680 | 7950 | 7950 | 7950 | 7940 | 2165 |
| 230 | 20230918 | 151500 | 3046345520 | 7940 | 7940 | 7950 | 7930 | 2555 |
| 231 | 20230918 | 151400 | 3026060780 | 7940 | 7920 | 7940 | 7920 | 3632 |
| 232 | 20230918 | 151300 | 2997246230 | 7920 | 7930 | 7930 | 7920 | 519 |
| 233 | 20230918 | 151200 | 2993130650 | 7930 | 7920 | 7930 | 7920 | 125 |
| 234 | 20230918 | 151100 | 2992140600 | 7920 | 7920 | 7920 | 7920 | 350 |
| 235 | 20230918 | 151000 | 2989368600 | 7920 | 7920 | 7920 | 7920 | 742 |
| 236 | 20230918 | 150900 | 2983491960 | 7930 | 7920 | 7930 | 7920 | 1112 |
| 237 | 20230918 | 150800 | 2974683900 | 7920 | 7920 | 7920 | 7920 | 603 |
| 238 | 20230918 | 150700 | 2969908140 | 7920 | 7920 | 7930 | 7920 | 551 |
| 239 | 20230918 | 150600 | 2965544070 | 7920 | 7930 | 7930 | 7920 | 181 |
| 240 | 20230918 | 150500 | 2964110230 | 7930 | 7930 | 7930 | 7930 | 0 |
| 241 | 20230918 | 150400 | 2964110230 | 7930 | 7910 | 7930 | 7910 | 963 |
| 242 | 20230918 | 150300 | 2956489730 | 7910 | 7920 | 7920 | 7910 | 4081 |
| 243 | 20230918 | 150200 | 2924208510 | 7910 | 7920 | 7920 | 7910 | 4404 |
| 244 | 20230918 | 150100 | 2889340700 | 7920 | 7920 | 7930 | 7920 | 3445 |
| 245 | 20230918 | 150000 | 2862055760 | 7920 | 7930 | 7930 | 7910 | 10123 |
| 246 | 20230918 | 145900 | 2781886260 | 7940 | 7940 | 7940 | 7940 | 613 |
| 247 | 20230918 | 145800 | 2777019040 | 7930 | 7940 | 7940 | 7930 | 573 |
| 248 | 20230918 | 145700 | 2772471770 | 7940 | 7940 | 7940 | 7930 | 1138 |
| 249 | 20230918 | 145600 | 2763436560 | 7940 | 7950 | 7950 | 7940 | 3734 |
| 250 | 20230918 | 145500 | 2733756490 | 7950 | 7950 | 7950 | 7950 | 1406 |
| 251 | 20230918 | 145400 | 2722578790 | 7950 | 7950 | 7960 | 7950 | 782 |
| 252 | 20230918 | 145300 | 2716361790 | 7950 | 7960 | 7960 | 7950 | 1003 |
| 253 | 20230918 | 145200 | 2708385940 | 7950 | 7960 | 7960 | 7950 | 1440 |
| 254 | 20230918 | 145100 | 2696932510 | 7960 | 7950 | 7960 | 7950 | 3360 |
| 255 | 20230918 | 145000 | 2670198240 | 7940 | 7940 | 7950 | 7940 | 1288 |
| 256 | 20230918 | 144900 | 2659962610 | 7950 | 7940 | 7950 | 7940 | 422 |
| 257 | 20230918 | 144800 | 2656607720 | 7950 | 7940 | 7950 | 7940 | 576 |
| 258 | 20230918 | 144700 | 2652029070 | 7950 | 7940 | 7950 | 7940 | 1897 |
| 259 | 20230918 | 144600 | 2636965870 | 7940 | 7940 | 7940 | 7940 | 556 |
| 260 | 20230918 | 144500 | 2632551230 | 7940 | 7940 | 7940 | 7940 | 624 |
| 261 | 20230918 | 144400 | 2627596670 | 7940 | 7940 | 7940 | 7930 | 1009 |
| 262 | 20230918 | 144300 | 2619590240 | 7940 | 7930 | 7940 | 7930 | 111 |
| 263 | 20230918 | 144200 | 2618709020 | 7930 | 7940 | 7940 | 7930 | 11 |
| 264 | 20230918 | 144100 | 2618621780 | 7940 | 7940 | 7940 | 7930 | 702 |
| 265 | 20230918 | 144000 | 2613053230 | 7940 | 7930 | 7940 | 7930 | 811 |
| 266 | 20230918 | 143900 | 2606620390 | 7930 | 7940 | 7940 | 7930 | 1027 |
| 267 | 20230918 | 143800 | 2598474910 | 7940 | 7930 | 7940 | 7930 | 160 |
| 268 | 20230918 | 143700 | 2597206010 | 7930 | 7930 | 7930 | 7930 | 9 |
| 269 | 20230918 | 143600 | 2597134640 | 7930 | 7930 | 7930 | 7930 | 0 |
| 270 | 20230918 | 143500 | 2597134640 | 7930 | 7940 | 7940 | 7930 | 272 |
| 271 | 20230918 | 143400 | 2594975960 | 7930 | 7930 | 7930 | 7930 | 12 |
| 272 | 20230918 | 143300 | 2594880800 | 7940 | 7940 | 7940 | 7940 | 10 |
| 273 | 20230918 | 143200 | 2594801400 | 7930 | 7930 | 7930 | 7930 | 839 |
| 274 | 20230918 | 143100 | 2588148130 | 7930 | 7930 | 7930 | 7930 | 626 |
| 275 | 20230918 | 143000 | 2583183950 | 7920 | 7920 | 7930 | 7920 | 613 |
| 276 | 20230918 | 142900 | 2578328860 | 7920 | 7930 | 7930 | 7920 | 27 |
| 277 | 20230918 | 142800 | 2578114770 | 7930 | 7940 | 7940 | 7930 | 2320 |
| 278 | 20230918 | 142700 | 2559716970 | 7940 | 7940 | 7940 | 7940 | 19 |
| 279 | 20230918 | 142600 | 2559566110 | 7940 | 7930 | 7940 | 7930 | 120 |
| 280 | 20230918 | 142500 | 2558613510 | 7940 | 7950 | 7950 | 7940 | 1496 |
| 281 | 20230918 | 142400 | 2546734260 | 7940 | 7940 | 7940 | 7940 | 1028 |
| 282 | 20230918 | 142300 | 2538571940 | 7930 | 7930 | 7930 | 7930 | 207 |
| 283 | 20230918 | 142200 | 2536930430 | 7930 | 7930 | 7930 | 7930 | 134 |
| 284 | 20230918 | 142100 | 2535867810 | 7930 | 7940 | 7940 | 7930 | 51 |
| 285 | 20230918 | 142000 | 2535462980 | 7940 | 7940 | 7940 | 7940 | 35 |
| 286 | 20230918 | 141900 | 2535185080 | 7940 | 7940 | 7940 | 7940 | 491 |
| 287 | 20230918 | 141800 | 2531286540 | 7940 | 7940 | 7940 | 7940 | 1 |
| 288 | 20230918 | 141700 | 2531278600 | 7960 | 7940 | 7960 | 7940 | 1268 |
| 289 | 20230918 | 141600 | 2521189980 | 7950 | 7950 | 7950 | 7950 | 1400 |
| 290 | 20230918 | 141500 | 2510059980 | 7950 | 7950 | 7950 | 7950 | 100 |
| 291 | 20230918 | 141400 | 2509264980 | 7950 | 7940 | 7950 | 7930 | 2505 |
| 292 | 20230918 | 141300 | 2489377530 | 7950 | 7950 | 7950 | 7950 | 20 |
| 293 | 20230918 | 141200 | 2489218530 | 7940 | 7940 | 7940 | 7940 | 200 |
| 294 | 20230918 | 141100 | 2487630530 | 7940 | 7950 | 7950 | 7940 | 419 |
| 295 | 20230918 | 141000 | 2484300480 | 7950 | 7950 | 7960 | 7950 | 905 |
| 296 | 20230918 | 140900 | 2477102780 | 7950 | 7950 | 7950 | 7950 | 1716 |
| 297 | 20230918 | 140800 | 2463460580 | 7960 | 7960 | 7960 | 7960 | 50 |
| 298 | 20230918 | 140700 | 2463062580 | 7960 | 7960 | 7960 | 7960 | 220 |
| 299 | 20230918 | 140600 | 2461311380 | 7960 | 7960 | 7960 | 7960 | 335 |
| 300 | 20230918 | 140500 | 2458644780 | 7960 | 7960 | 7960 | 7960 | 126 |
| 301 | 20230918 | 140400 | 2457641820 | 7960 | 7950 | 7960 | 7950 | 1649 |
| 302 | 20230918 | 140300 | 2444527430 | 7940 | 7950 | 7950 | 7940 | 561 |
| 303 | 20230918 | 140200 | 2440073080 | 7950 | 7950 | 7960 | 7950 | 1791 |
| 304 | 20230918 | 140100 | 2425834590 | 7950 | 7950 | 7950 | 7950 | 125 |
| 305 | 20230918 | 140000 | 2424840840 | 7950 | 7940 | 7950 | 7940 | 835 |
| 306 | 20230918 | 135900 | 2418207590 | 7940 | 7940 | 7940 | 7940 | 1721 |
| 307 | 20230918 | 135800 | 2404542850 | 7930 | 7930 | 7930 | 7930 | 168 |
| 308 | 20230918 | 135700 | 2403210610 | 7940 | 7930 | 7940 | 7930 | 10 |
| 309 | 20230918 | 135600 | 2403131300 | 7940 | 7930 | 7940 | 7930 | 62 |
| 310 | 20230918 | 135500 | 2402639630 | 7920 | 7940 | 7940 | 7920 | 963 |
| 311 | 20230918 | 135400 | 2395003290 | 7940 | 7940 | 7940 | 7940 | 121 |
| 312 | 20230918 | 135300 | 2394042550 | 7930 | 7930 | 7930 | 7930 | 367 |
| 313 | 20230918 | 135200 | 2391132240 | 7930 | 7930 | 7930 | 7930 | 16 |
| 314 | 20230918 | 135100 | 2391005360 | 7940 | 7940 | 7940 | 7940 | 86 |
| 315 | 20230918 | 135000 | 2390322520 | 7940 | 7940 | 7940 | 7940 | 36 |
| 316 | 20230918 | 134900 | 2390036680 | 7940 | 7930 | 7940 | 7930 | 706 |
| 317 | 20230918 | 134800 | 2384437400 | 7930 | 7930 | 7930 | 7930 | 10 |
| 318 | 20230918 | 134700 | 2384358100 | 7930 | 7930 | 7930 | 7930 | 1323 |
| 319 | 20230918 | 134600 | 2373866710 | 7930 | 7930 | 7930 | 7930 | 79 |
| 320 | 20230918 | 134500 | 2373240240 | 7940 | 7940 | 7940 | 7940 | 451 |
| 321 | 20230918 | 134400 | 2369659300 | 7930 | 7940 | 7940 | 7930 | 347 |
| 322 | 20230918 | 134300 | 2366906720 | 7940 | 7920 | 7940 | 7920 | 939 |
| 323 | 20230918 | 134200 | 2359460970 | 7920 | 7920 | 7920 | 7920 | 41 |
| 324 | 20230918 | 134100 | 2359136250 | 7920 | 7920 | 7930 | 7920 | 769 |
| 325 | 20230918 | 134000 | 2353044710 | 7930 | 7920 | 7930 | 7920 | 49 |
| 326 | 20230918 | 133900 | 2352656250 | 7920 | 7930 | 7930 | 7920 | 102 |
| 327 | 20230918 | 133800 | 2351847530 | 7930 | 7930 | 7930 | 7930 | 260 |
| 328 | 20230918 | 133700 | 2349785730 | 7940 | 7940 | 7940 | 7940 | 1000 |
| 329 | 20230918 | 133600 | 2341845730 | 7930 | 7940 | 7940 | 7930 | 883 |
| 330 | 20230918 | 133500 | 2334838080 | 7940 | 7940 | 7940 | 7940 | 9 |
| 331 | 20230918 | 133400 | 2334766620 | 7940 | 7950 | 7950 | 7940 | 645 |
| 332 | 20230918 | 133300 | 2329645020 | 7950 | 7950 | 7960 | 7950 | 430 |
| 333 | 20230918 | 133200 | 2326226510 | 7960 | 7960 | 7960 | 7960 | 1 |
| 334 | 20230918 | 133100 | 2326218550 | 7940 | 7950 | 7950 | 7940 | 661 |
| 335 | 20230918 | 133000 | 2320964910 | 7960 | 7960 | 7960 | 7950 | 1664 |
| 336 | 20230918 | 132900 | 2307729470 | 7960 | 7960 | 7960 | 7960 | 896 |
| 337 | 20230918 | 132800 | 2300597310 | 7960 | 7960 | 7960 | 7950 | 240 |
| 338 | 20230918 | 132700 | 2298687840 | 7960 | 7970 | 7970 | 7960 | 1244 |
| 339 | 20230918 | 132600 | 2288784630 | 7970 | 7960 | 7970 | 7960 | 41 |
| 340 | 20230918 | 132500 | 2288458260 | 7960 | 7960 | 7970 | 7960 | 563 |
| 341 | 20230918 | 132400 | 2283975690 | 7970 | 7960 | 7970 | 7960 | 105 |
| 342 | 20230918 | 132300 | 2283138880 | 7970 | 7970 | 7970 | 7970 | 133 |
| 343 | 20230918 | 132200 | 2282078870 | 7970 | 7970 | 7970 | 7960 | 236 |
| 344 | 20230918 | 132100 | 2280198690 | 7970 | 7960 | 7970 | 7960 | 2662 |
| 345 | 20230918 | 132000 | 2259008060 | 7960 | 7950 | 7960 | 7950 | 72 |
| 346 | 20230918 | 131900 | 2258434950 | 7960 | 7960 | 7960 | 7950 | 2066 |
| 347 | 20230918 | 131800 | 2241993120 | 7960 | 7960 | 7960 | 7950 | 12 |
| 348 | 20230918 | 131700 | 2241897700 | 7950 | 7950 | 7950 | 7950 | 129 |
| 349 | 20230918 | 131600 | 2240872150 | 7950 | 7960 | 7960 | 7950 | 67 |
| 350 | 20230918 | 131500 | 2240339030 | 7960 | 7960 | 7960 | 7960 | 2 |
| 351 | 20230918 | 131400 | 2240323110 | 7960 | 7960 | 7960 | 7960 | 34 |
| 352 | 20230918 | 131300 | 2240052470 | 7960 | 7960 | 7960 | 7950 | 90 |
| 353 | 20230918 | 131200 | 2239336170 | 7960 | 7960 | 7960 | 7960 | 265 |
| 354 | 20230918 | 131100 | 2237226770 | 7950 | 7970 | 7970 | 7950 | 3560 |
| 355 | 20230918 | 131000 | 2208889260 | 7960 | 7960 | 7970 | 7960 | 226 |
| 356 | 20230918 | 130900 | 2207088390 | 7960 | 7960 | 7960 | 7960 | 3073 |
| 357 | 20230918 | 130800 | 2182627310 | 7960 | 7960 | 7960 | 7960 | 1433 |
| 358 | 20230918 | 130700 | 2171220630 | 7960 | 7950 | 7960 | 7950 | 2 |
| 359 | 20230918 | 130600 | 2171204720 | 7950 | 7950 | 7950 | 7950 | 30 |
| 360 | 20230918 | 130500 | 2170966220 | 7960 | 7950 | 7960 | 7950 | 533 |
| 361 | 20230918 | 130400 | 2166728070 | 7950 | 7960 | 7960 | 7950 | 244 |
| 362 | 20230918 | 130300 | 2164787900 | 7960 | 7960 | 7960 | 7960 | 22 |
| 363 | 20230918 | 130200 | 2164612780 | 7960 | 7950 | 7960 | 7950 | 594 |
| 364 | 20230918 | 130100 | 2159884550 | 7950 | 7940 | 7950 | 7940 | 990 |
| 365 | 20230918 | 130000 | 2152019820 | 7940 | 7950 | 7950 | 7930 | 6138 |
| 366 | 20230918 | 125900 | 2103340500 | 7940 | 7950 | 7950 | 7940 | 1150 |
| 367 | 20230918 | 125800 | 2094202000 | 7950 | 7950 | 7950 | 7950 | 317 |
| 368 | 20230918 | 125700 | 2091681850 | 7940 | 7930 | 7940 | 7930 | 487 |
| 369 | 20230918 | 125600 | 2087816460 | 7940 | 7940 | 7940 | 7940 | 387 |
| 370 | 20230918 | 125500 | 2084743680 | 7930 | 7930 | 7930 | 7930 | 40 |
| 371 | 20230918 | 125400 | 2084426480 | 7940 | 7930 | 7940 | 7930 | 329 |
| 372 | 20230918 | 125300 | 2081814310 | 7930 | 7930 | 7940 | 7930 | 1487 |
| 373 | 20230918 | 125200 | 2070016020 | 7920 | 7930 | 7930 | 7920 | 1000 |
| 374 | 20230918 | 125100 | 2062090170 | 7930 | 7940 | 7940 | 7930 | 447 |
| 375 | 20230918 | 125000 | 2058543160 | 7940 | 7940 | 7940 | 7940 | 358 |
| 376 | 20230918 | 124900 | 2055700640 | 7930 | 7930 | 7930 | 7930 | 55 |
| 377 | 20230918 | 124800 | 2055264490 | 7940 | 7940 | 7940 | 7940 | 203 |
| 378 | 20230918 | 124700 | 2053652670 | 7940 | 7940 | 7940 | 7940 | 1048 |
| 379 | 20230918 | 124600 | 2045331550 | 7940 | 7940 | 7940 | 7940 | 125 |
| 380 | 20230918 | 124500 | 2044339050 | 7950 | 7950 | 7950 | 7950 | 272 |
| 381 | 20230918 | 124400 | 2042176650 | 7950 | 7950 | 7950 | 7950 | 142 |
| 382 | 20230918 | 124300 | 2041047750 | 7950 | 7950 | 7950 | 7950 | 90 |
| 383 | 20230918 | 124200 | 2040332250 | 7950 | 7950 | 7950 | 7940 | 672 |
| 384 | 20230918 | 124100 | 2034990150 | 7950 | 7960 | 7960 | 7950 | 1349 |
| 385 | 20230918 | 124000 | 2024263600 | 7950 | 7960 | 7960 | 7950 | 1473 |
| 386 | 20230918 | 123900 | 2012541550 | 7960 | 7960 | 7960 | 7950 | 36 |
| 387 | 20230918 | 123800 | 2012255000 | 7960 | 7950 | 7960 | 7950 | 24 |
| 388 | 20230918 | 123700 | 2012064170 | 7950 | 7950 | 7950 | 7950 | 945 |
| 389 | 20230918 | 123600 | 2004551420 | 7950 | 7950 | 7950 | 7950 | 734 |
| 390 | 20230918 | 123500 | 1998716120 | 7950 | 7950 | 7950 | 7950 | 1 |
| 391 | 20230918 | 123400 | 1998708170 | 7950 | 7950 | 7960 | 7940 | 1879 |
| 392 | 20230918 | 123300 | 1983754820 | 7960 | 7950 | 7960 | 7930 | 4753 |
| 393 | 20230918 | 123200 | 1945944570 | 7950 | 7950 | 7960 | 7950 | 3036 |
| 394 | 20230918 | 123100 | 1921803710 | 7940 | 7940 | 7940 | 7940 | 570 |
| 395 | 20230918 | 123000 | 1917277910 | 7930 | 7930 | 7940 | 7930 | 1257 |
| 396 | 20230918 | 122900 | 1907299640 | 7940 | 7940 | 7940 | 7940 | 0 |
| 397 | 20230918 | 122800 | 1907299640 | 7940 | 7920 | 7940 | 7920 | 828 |
| 398 | 20230918 | 122700 | 1900731670 | 7930 | 7930 | 7930 | 7920 | 90 |
| 399 | 20230918 | 122600 | 1900017980 | 7930 | 7930 | 7930 | 7930 | 437 |
| 400 | 20230918 | 122500 | 1896552570 | 7930 | 7930 | 7930 | 7920 | 3747 |
| 401 | 20230918 | 122400 | 1866872460 | 7930 | 7930 | 7930 | 7930 | 629 |
| 402 | 20230918 | 122300 | 1861884490 | 7930 | 7930 | 7930 | 7930 | 125 |
| 403 | 20230918 | 122200 | 1860893240 | 7930 | 7930 | 7930 | 7930 | 1480 |
| 404 | 20230918 | 122100 | 1849156840 | 7920 | 7930 | 7930 | 7920 | 356 |
| 405 | 20230918 | 122000 | 1846336770 | 7920 | 7920 | 7930 | 7920 | 278 |
| 406 | 20230918 | 121900 | 1844134640 | 7920 | 7930 | 7930 | 7920 | 1060 |
| 407 | 20230918 | 121800 | 1835729430 | 7930 | 7930 | 7930 | 7930 | 1013 |
| 408 | 20230918 | 121700 | 1827696340 | 7940 | 7930 | 7940 | 7930 | 4 |
| 409 | 20230918 | 121600 | 1827664590 | 7920 | 7940 | 7940 | 7920 | 867 |
| 410 | 20230918 | 121500 | 1820780690 | 7930 | 7950 | 7950 | 7930 | 339 |
| 411 | 20230918 | 121400 | 1818088990 | 7950 | 7920 | 7950 | 7920 | 704 |
| 412 | 20230918 | 121300 | 1812505920 | 7950 | 7940 | 7950 | 7940 | 448 |
| 413 | 20230918 | 121200 | 1808948790 | 7940 | 7930 | 7940 | 7930 | 324 |
| 414 | 20230918 | 121100 | 1806377580 | 7930 | 7930 | 7930 | 7910 | 505 |
| 415 | 20230918 | 121000 | 1802377510 | 7930 | 7920 | 7930 | 7920 | 614 |
| 416 | 20230918 | 120900 | 1797513200 | 7920 | 7910 | 7920 | 7910 | 216 |
| 417 | 20230918 | 120800 | 1795804590 | 7910 | 7910 | 7910 | 7910 | 64 |
| 418 | 20230918 | 120700 | 1795298350 | 7910 | 7920 | 7920 | 7910 | 1018 |
| 419 | 20230918 | 120600 | 1787245790 | 7920 | 7910 | 7920 | 7910 | 241 |
| 420 | 20230918 | 120500 | 1785339210 | 7910 | 7910 | 7910 | 7910 | 172 |
| 421 | 20230918 | 120400 | 1783978690 | 7920 | 7920 | 7920 | 7910 | 533 |
| 422 | 20230918 | 120300 | 1779757430 | 7920 | 7920 | 7920 | 7920 | 3 |
| 423 | 20230918 | 120200 | 1779733670 | 7920 | 7930 | 7930 | 7920 | 2603 |
| 424 | 20230918 | 120100 | 1759104730 | 7940 | 7930 | 7940 | 7930 | 301 |
| 425 | 20230918 | 120000 | 1756717690 | 7940 | 7930 | 7940 | 7920 | 649 |
| 426 | 20230918 | 115900 | 1751566570 | 7940 | 7940 | 7940 | 7940 | 112 |
| 427 | 20230918 | 115800 | 1750677290 | 7940 | 7940 | 7940 | 7940 | 672 |
| 428 | 20230918 | 115700 | 1745341610 | 7940 | 7940 | 7940 | 7940 | 28 |
| 429 | 20230918 | 115600 | 1745119290 | 7930 | 7930 | 7930 | 7930 | 255 |
| 430 | 20230918 | 115500 | 1743097140 | 7940 | 7920 | 7940 | 7920 | 415 |
| 431 | 20230918 | 115400 | 1739807040 | 7930 | 7930 | 7930 | 7930 | 132 |
| 432 | 20230918 | 115300 | 1738760280 | 7930 | 7920 | 7930 | 7920 | 876 |
| 433 | 20230918 | 115200 | 1731820350 | 7910 | 7910 | 7910 | 7910 | 163 |
| 434 | 20230918 | 115100 | 1730531020 | 7910 | 7910 | 7910 | 7910 | 3 |
| 435 | 20230918 | 115000 | 1730507290 | 7920 | 7920 | 7920 | 7910 | 1046 |
| 436 | 20230918 | 114900 | 1722224870 | 7930 | 7930 | 7930 | 7920 | 150 |
| 437 | 20230918 | 114800 | 1721035580 | 7920 | 7920 | 7920 | 7920 | 1152 |
| 438 | 20230918 | 114700 | 1711911740 | 7920 | 7920 | 7920 | 7920 | 27 |
| 439 | 20230918 | 114600 | 1711697900 | 7910 | 7910 | 7910 | 7910 | 0 |
| 440 | 20230918 | 114500 | 1711697900 | 7910 | 7920 | 7920 | 7910 | 258 |
| 441 | 20230918 | 114400 | 1709656620 | 7920 | 7920 | 7920 | 7920 | 36 |
| 442 | 20230918 | 114300 | 1709371500 | 7920 | 7930 | 7930 | 7920 | 2078 |
| 443 | 20230918 | 114200 | 1692913710 | 7930 | 7940 | 7940 | 7930 | 548 |
| 444 | 20230918 | 114100 | 1688568060 | 7940 | 7930 | 7940 | 7930 | 598 |
| 445 | 20230918 | 114000 | 1683824510 | 7940 | 7940 | 7940 | 7940 | 157 |
| 446 | 20230918 | 113900 | 1682577930 | 7940 | 7940 | 7940 | 7940 | 135 |
| 447 | 20230918 | 113800 | 1681506030 | 7920 | 7920 | 7940 | 7920 | 16 |
| 448 | 20230918 | 113700 | 1681379210 | 7920 | 7930 | 7940 | 7920 | 400 |
| 449 | 20230918 | 113600 | 1678208580 | 7920 | 7930 | 7930 | 7920 | 350 |
| 450 | 20230918 | 113500 | 1675436570 | 7940 | 7930 | 7940 | 7930 | 259 |
| 451 | 20230918 | 113400 | 1673380140 | 7930 | 7920 | 7930 | 7920 | 484 |
| 452 | 20230918 | 113300 | 1669544510 | 7930 | 7930 | 7930 | 7930 | 241 |
| 453 | 20230918 | 113200 | 1667633380 | 7930 | 7930 | 7930 | 7930 | 247 |
| 454 | 20230918 | 113100 | 1665674670 | 7940 | 7950 | 7950 | 7940 | 33 |
| 455 | 20230918 | 113000 | 1665412380 | 7950 | 7940 | 7950 | 7930 | 2536 |
| 456 | 20230918 | 112900 | 1645286380 | 7950 | 7940 | 7950 | 7940 | 1010 |
| 457 | 20230918 | 112800 | 1637266970 | 7950 | 7950 | 7950 | 7950 | 0 |
| 458 | 20230918 | 112700 | 1637266970 | 7950 | 7950 | 7950 | 7950 | 120 |
| 459 | 20230918 | 112600 | 1636312970 | 7950 | 7940 | 7950 | 7940 | 1089 |
| 460 | 20230918 | 112500 | 1627666160 | 7930 | 7930 | 7930 | 7930 | 316 |
| 461 | 20230918 | 112400 | 1625160280 | 7940 | 7950 | 7950 | 7940 | 5039 |
| 462 | 20230918 | 112300 | 1585116440 | 7960 | 7950 | 7960 | 7950 | 32 |
| 463 | 20230918 | 112200 | 1584861920 | 7950 | 7950 | 7950 | 7950 | 763 |
| 464 | 20230918 | 112100 | 1578796070 | 7950 | 7960 | 7960 | 7950 | 67 |
| 465 | 20230918 | 112000 | 1578263150 | 7950 | 7950 | 7960 | 7950 | 80 |
| 466 | 20230918 | 111900 | 1577626640 | 7960 | 7960 | 7960 | 7950 | 225 |
| 467 | 20230918 | 111800 | 1575837770 | 7960 | 7950 | 7960 | 7950 | 41 |
| 468 | 20230918 | 111700 | 1575511540 | 7950 | 7950 | 7960 | 7950 | 39 |
| 469 | 20230918 | 111600 | 1575201280 | 7950 | 7960 | 7960 | 7950 | 360 |
| 470 | 20230918 | 111500 | 1572339060 | 7960 | 7960 | 7960 | 7960 | 10 |
| 471 | 20230918 | 111400 | 1572259460 | 7960 | 7970 | 7970 | 7960 | 4599 |
| 472 | 20230918 | 111300 | 1535635140 | 7970 | 7970 | 7980 | 7960 | 2230 |
| 473 | 20230918 | 111200 | 1517861050 | 7970 | 7960 | 7970 | 7950 | 2747 |
| 474 | 20230918 | 111100 | 1495993720 | 7960 | 7950 | 7960 | 7940 | 630 |
| 475 | 20230918 | 111000 | 1490985330 | 7950 | 7950 | 7950 | 7950 | 187 |
| 476 | 20230918 | 110900 | 1489498680 | 7950 | 7950 | 7950 | 7950 | 164 |
| 477 | 20230918 | 110800 | 1488194880 | 7950 | 7940 | 7950 | 7940 | 52 |
| 478 | 20230918 | 110700 | 1487781730 | 7940 | 7940 | 7940 | 7940 | 26 |
| 479 | 20230918 | 110600 | 1487575290 | 7940 | 7950 | 7950 | 7940 | 352 |
| 480 | 20230918 | 110500 | 1484776900 | 7950 | 7950 | 7950 | 7950 | 531 |
| 481 | 20230918 | 110400 | 1480555450 | 7950 | 7940 | 7950 | 7940 | 284 |
| 482 | 20230918 | 110300 | 1478297780 | 7940 | 7940 | 7950 | 7940 | 992 |
| 483 | 20230918 | 110200 | 1470419300 | 7940 | 7940 | 7940 | 7940 | 245 |
| 484 | 20230918 | 110100 | 1468474000 | 7940 | 7950 | 7950 | 7940 | 799 |
| 485 | 20230918 | 110000 | 1462129730 | 7950 | 7940 | 7950 | 7940 | 441 |
| 486 | 20230918 | 105900 | 1458627930 | 7940 | 7940 | 7940 | 7940 | 991 |
| 487 | 20230918 | 105800 | 1450759390 | 7940 | 7950 | 7950 | 7940 | 1083 |
| 488 | 20230918 | 105700 | 1442150380 | 7950 | 7940 | 7950 | 7940 | 1107 |
| 489 | 20230918 | 105600 | 1433354360 | 7940 | 7940 | 7950 | 7940 | 605 |
| 490 | 20230918 | 105500 | 1428546790 | 7940 | 7950 | 7950 | 7940 | 573 |
| 491 | 20230918 | 105400 | 1423993530 | 7950 | 7930 | 7960 | 7930 | 10557 |
| 492 | 20230918 | 105300 | 1340115860 | 7930 | 7930 | 7930 | 7930 | 501 |
| 493 | 20230918 | 105200 | 1336142930 | 7930 | 7930 | 7930 | 7930 | 38 |
| 494 | 20230918 | 105100 | 1335841590 | 7930 | 7920 | 7930 | 7920 | 1426 |
| 495 | 20230918 | 105000 | 1324546370 | 7920 | 7920 | 7920 | 7920 | 433 |
| 496 | 20230918 | 104900 | 1321117010 | 7920 | 7910 | 7920 | 7910 | 852 |
| 497 | 20230918 | 104800 | 1314377340 | 7900 | 7880 | 7900 | 7880 | 10703 |
| 498 | 20230918 | 104700 | 1229883100 | 7880 | 7880 | 7880 | 7880 | 443 |
| 499 | 20230918 | 104600 | 1226392260 | 7890 | 7870 | 7890 | 7870 | 1580 |
| 500 | 20230918 | 104500 | 1213957640 | 7870 | 7880 | 7880 | 7870 | 5468 |
| 501 | 20230918 | 104400 | 1170901070 | 7890 | 7890 | 7890 | 7890 | 515 |
| 502 | 20230918 | 104300 | 1166837720 | 7890 | 7880 | 7890 | 7880 | 1412 |
| 503 | 20230918 | 104200 | 1155710140 | 7890 | 7890 | 7890 | 7880 | 222 |
| 504 | 20230918 | 104100 | 1153959470 | 7890 | 7890 | 7890 | 7890 | 400 |
| 505 | 20230918 | 104000 | 1150803470 | 7890 | 7900 | 7900 | 7890 | 623 |
| 506 | 20230918 | 103900 | 1145887630 | 7890 | 7890 | 7890 | 7890 | 700 |
| 507 | 20230918 | 103800 | 1140364630 | 7890 | 7880 | 7890 | 7880 | 692 |
| 508 | 20230918 | 103700 | 1134909750 | 7880 | 7890 | 7890 | 7880 | 386 |
| 509 | 20230918 | 103600 | 1131866290 | 7890 | 7900 | 7900 | 7880 | 487 |
| 510 | 20230918 | 103500 | 1128028240 | 7900 | 7880 | 7900 | 7880 | 731 |
| 511 | 20230918 | 103400 | 1122267940 | 7880 | 7880 | 7880 | 7870 | 345 |
| 512 | 20230918 | 103300 | 1119550460 | 7870 | 7890 | 7890 | 7870 | 2238 |
| 513 | 20230918 | 103200 | 1101917790 | 7890 | 7890 | 7890 | 7890 | 1290 |
| 514 | 20230918 | 103100 | 1091739690 | 7890 | 7900 | 7900 | 7890 | 697 |
| 515 | 20230918 | 103000 | 1086239830 | 7890 | 7900 | 7900 | 7880 | 240 |
| 516 | 20230918 | 102900 | 1084346190 | 7900 | 7880 | 7900 | 7880 | 1207 |
| 517 | 20230918 | 102800 | 1074833010 | 7870 | 7890 | 7890 | 7870 | 6778 |
| 518 | 20230918 | 102700 | 1021402730 | 7900 | 7890 | 7900 | 7890 | 758 |
| 519 | 20230918 | 102600 | 1015414610 | 7890 | 7900 | 7900 | 7890 | 202 |
| 520 | 20230918 | 102500 | 1013820680 | 7900 | 7900 | 7900 | 7900 | 0 |
| 521 | 20230918 | 102400 | 1013820680 | 7900 | 7890 | 7900 | 7890 | 336 |
| 522 | 20230918 | 102300 | 1011168360 | 7900 | 7900 | 7900 | 7900 | 2029 |
| 523 | 20230918 | 102200 | 995139260 | 7910 | 7900 | 7910 | 7900 | 37 |
| 524 | 20230918 | 102100 | 994846680 | 7910 | 7910 | 7910 | 7910 | 5 |
| 525 | 20230918 | 102000 | 994807130 | 7910 | 7910 | 7910 | 7900 | 317 |
| 526 | 20230918 | 101900 | 992299670 | 7910 | 7900 | 7910 | 7900 | 19 |
| 527 | 20230918 | 101800 | 992149470 | 7910 | 7900 | 7910 | 7900 | 127 |
| 528 | 20230918 | 101700 | 991145900 | 7910 | 7910 | 7910 | 7910 | 50 |
| 529 | 20230918 | 101600 | 990750400 | 7900 | 7910 | 7910 | 7900 | 248 |
| 530 | 20230918 | 101500 | 988789820 | 7910 | 7910 | 7910 | 7910 | 27 |
| 531 | 20230918 | 101400 | 988576250 | 7910 | 7910 | 7910 | 7910 | 1165 |
| 532 | 20230918 | 101300 | 979361100 | 7900 | 7900 | 7900 | 7900 | 122 |
| 533 | 20230918 | 101200 | 978397300 | 7910 | 7910 | 7910 | 7910 | 0 |
| 534 | 20230918 | 101100 | 978397300 | 7910 | 7910 | 7910 | 7910 | 657 |
| 535 | 20230918 | 101000 | 973200430 | 7910 | 7900 | 7910 | 7900 | 261 |
| 536 | 20230918 | 100900 | 971136920 | 7900 | 7910 | 7910 | 7900 | 1265 |
| 537 | 20230918 | 100800 | 961132910 | 7920 | 7910 | 7920 | 7900 | 6419 |
| 538 | 20230918 | 100700 | 910354160 | 7910 | 7900 | 7910 | 7900 | 20 |
| 539 | 20230918 | 100600 | 910196010 | 7910 | 7890 | 7910 | 7870 | 12214 |
| 540 | 20230918 | 100500 | 814001110 | 7900 | 7890 | 7900 | 7890 | 394 |
| 541 | 20230918 | 100400 | 810890010 | 7890 | 7890 | 7890 | 7890 | 1391 |
| 542 | 20230918 | 100300 | 799915020 | 7890 | 7890 | 7890 | 7890 | 101 |
| 543 | 20230918 | 100200 | 799118130 | 7890 | 7890 | 7890 | 7890 | 165 |
| 544 | 20230918 | 100100 | 797816280 | 7900 | 7900 | 7900 | 7890 | 53 |
| 545 | 20230918 | 100000 | 797397600 | 7890 | 7890 | 7890 | 7890 | 231 |
| 546 | 20230918 | 095900 | 795575010 | 7900 | 7900 | 7910 | 7900 | 1835 |
| 547 | 20230918 | 095800 | 781078490 | 7900 | 7910 | 7910 | 7900 | 309 |
| 548 | 20230918 | 095700 | 778636380 | 7900 | 7910 | 7910 | 7900 | 359 |
| 549 | 20230918 | 095600 | 775799810 | 7910 | 7900 | 7910 | 7900 | 812 |
| 550 | 20230918 | 095500 | 769384400 | 7900 | 7900 | 7910 | 7900 | 331 |
| 551 | 20230918 | 095400 | 766767500 | 7900 | 7910 | 7910 | 7900 | 103 |
| 552 | 20230918 | 095300 | 765952780 | 7910 | 7900 | 7910 | 7900 | 264 |
| 553 | 20230918 | 095200 | 763866900 | 7910 | 7910 | 7910 | 7900 | 1969 |
| 554 | 20230918 | 095100 | 748302630 | 7920 | 7920 | 7920 | 7910 | 800 |
| 555 | 20230918 | 095000 | 741974610 | 7910 | 7920 | 7920 | 7910 | 778 |
| 556 | 20230918 | 094900 | 735820240 | 7910 | 7910 | 7910 | 7910 | 69 |
| 557 | 20230918 | 094800 | 735274450 | 7910 | 7910 | 7910 | 7910 | 665 |
| 558 | 20230918 | 094700 | 730014300 | 7910 | 7910 | 7910 | 7910 | 1230 |
| 559 | 20230918 | 094600 | 720285000 | 7910 | 7910 | 7910 | 7910 | 723 |
| 560 | 20230918 | 094500 | 714566070 | 7910 | 7920 | 7920 | 7910 | 1053 |
| 561 | 20230918 | 094400 | 706230950 | 7920 | 7930 | 7930 | 7920 | 1187 |
| 562 | 20230918 | 094300 | 696819020 | 7930 | 7930 | 7940 | 7930 | 481 |
| 563 | 20230918 | 094200 | 693004680 | 7930 | 7930 | 7940 | 7920 | 1012 |
| 564 | 20230918 | 094100 | 684979770 | 7930 | 7930 | 7930 | 7920 | 524 |
| 565 | 20230918 | 094000 | 680824540 | 7940 | 7940 | 7940 | 7940 | 42 |
| 566 | 20230918 | 093900 | 680491060 | 7940 | 7940 | 7940 | 7930 | 310 |
| 567 | 20230918 | 093800 | 678032660 | 7940 | 7920 | 7940 | 7920 | 5410 |
| 568 | 20230918 | 093700 | 635140460 | 7930 | 7920 | 7930 | 7910 | 539 |
| 569 | 20230918 | 093600 | 630872470 | 7920 | 7920 | 7930 | 7920 | 284 |
| 570 | 20230918 | 093500 | 628623180 | 7920 | 7930 | 7930 | 7920 | 183 |
| 571 | 20230918 | 093400 | 627172810 | 7920 | 7930 | 7930 | 7920 | 101 |
| 572 | 20230918 | 093300 | 626371890 | 7930 | 7930 | 7930 | 7890 | 993 |
| 573 | 20230918 | 093200 | 618515870 | 7930 | 7920 | 7930 | 7920 | 2175 |
| 574 | 20230918 | 093100 | 601289160 | 7880 | 7920 | 7920 | 7880 | 3934 |
| 575 | 20230918 | 093000 | 570171190 | 7930 | 7900 | 7930 | 7880 | 2314 |
| 576 | 20230918 | 092900 | 551917400 | 7880 | 7900 | 7900 | 7880 | 3040 |
| 577 | 20230918 | 092800 | 527928520 | 7900 | 7910 | 7910 | 7900 | 157 |
| 578 | 20230918 | 092700 | 526686830 | 7910 | 7910 | 7910 | 7900 | 1263 |
| 579 | 20230918 | 092600 | 516706550 | 7900 | 7900 | 7910 | 7900 | 90 |
| 580 | 20230918 | 092500 | 515995150 | 7900 | 7930 | 7930 | 7900 | 1698 |
| 581 | 20230918 | 092400 | 502567320 | 7930 | 7930 | 7930 | 7920 | 53 |
| 582 | 20230918 | 092300 | 502147040 | 7930 | 7920 | 7930 | 7910 | 937 |
| 583 | 20230918 | 092200 | 494729720 | 7920 | 7890 | 7920 | 7860 | 6541 |
| 584 | 20230918 | 092100 | 443065910 | 7890 | 7890 | 7890 | 7890 | 158 |
| 585 | 20230918 | 092000 | 441819290 | 7900 | 7860 | 7900 | 7840 | 11224 |
| 586 | 20230918 | 091900 | 353635850 | 7860 | 7860 | 7860 | 7860 | 1862 |
| 587 | 20230918 | 091800 | 339000530 | 7870 | 7870 | 7870 | 7860 | 71 |
| 588 | 20230918 | 091700 | 338441960 | 7860 | 7860 | 7870 | 7860 | 480 |
| 589 | 20230918 | 091600 | 334668560 | 7860 | 7880 | 7880 | 7860 | 2809 |
| 590 | 20230918 | 091500 | 312561620 | 7870 | 7880 | 7880 | 7870 | 450 |
| 591 | 20230918 | 091400 | 309017110 | 7880 | 7890 | 7890 | 7880 | 1739 |
| 592 | 20230918 | 091300 | 295310080 | 7890 | 7900 | 7900 | 7890 | 605 |
| 593 | 20230918 | 091200 | 290533180 | 7910 | 7890 | 7910 | 7890 | 293 |
| 594 | 20230918 | 091100 | 288218600 | 7890 | 7880 | 7910 | 7880 | 1478 |
| 595 | 20230918 | 091000 | 276560180 | 7870 | 7890 | 7890 | 7870 | 716 |
| 596 | 20230918 | 090900 | 270923290 | 7880 | 7880 | 7880 | 7870 | 277 |
| 597 | 20230918 | 090800 | 268740560 | 7880 | 7900 | 7910 | 7880 | 9693 |
| 598 | 20230918 | 090700 | 192280680 | 7900 | 7910 | 7920 | 7900 | 2232 |
| 599 | 20230918 | 090600 | 174627790 | 7910 | 7890 | 7910 | 7890 | 1197 |
| 600 | 20230918 | 090500 | 165175170 | 7890 | 7910 | 7920 | 7880 | 2405 |
| 601 | 20230918 | 090400 | 146191880 | 7910 | 7890 | 7920 | 7860 | 1891 |
| 602 | 20230918 | 090300 | 131257760 | 7880 | 7860 | 7880 | 7860 | 2377 |
| 603 | 20230918 | 090200 | 112553920 | 7870 | 7890 | 7890 | 7870 | 1408 |
| 604 | 20230918 | 090100 | 101468320 | 7900 | 7860 | 7900 | 7860 | 2363 |
| 605 | 20230918 | 090000 | 82867320 | 7850 | 7870 | 7870 | 7850 | 10448 |