31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 193200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 34760 |
| 3 | 20230918 | 193100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20230918 | 193000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20230918 | 192900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20230918 | 192800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20230918 | 192700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20230918 | 192600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20230918 | 192500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20230918 | 192400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20230918 | 192300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20230918 | 192200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20230918 | 192100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20230918 | 192000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20230918 | 191900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20230918 | 191800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20230918 | 191700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20230918 | 191600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20230918 | 191500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20230918 | 191400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20230918 | 191300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20230918 | 191200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20230918 | 191100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20230918 | 191000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20230918 | 190900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20230918 | 190800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20230918 | 190700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20230918 | 190600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20230918 | 190500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20230918 | 190400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20230918 | 190300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20230918 | 190200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 34760 |
| 33 | 20230918 | 190100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20230918 | 190000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20230918 | 185900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20230918 | 185800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20230918 | 185700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20230918 | 185600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20230918 | 185500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20230918 | 185400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20230918 | 185300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20230918 | 185200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20230918 | 185100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20230918 | 185000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20230918 | 184900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20230918 | 184800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20230918 | 184700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20230918 | 184600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20230918 | 184500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20230918 | 184400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20230918 | 184300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20230918 | 184200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20230918 | 184100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20230918 | 184000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20230918 | 183900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20230918 | 183800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20230918 | 183700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20230918 | 183600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20230918 | 183500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20230918 | 183400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20230918 | 183300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20230918 | 183200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 34760 |
| 63 | 20230918 | 183100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20230918 | 183000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20230918 | 182900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20230918 | 182800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20230918 | 182700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20230918 | 182600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20230918 | 182500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20230918 | 182400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20230918 | 182300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20230918 | 182200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20230918 | 182100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20230918 | 182000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20230918 | 181900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20230918 | 181800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20230918 | 181700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20230918 | 181600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20230918 | 181500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20230918 | 181400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20230918 | 181300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20230918 | 181200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20230918 | 181100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20230918 | 181000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20230918 | 180900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20230918 | 180800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20230918 | 180700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20230918 | 180600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20230918 | 180500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20230918 | 180400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20230918 | 180300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20230918 | 180200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 34760 |
| 93 | 20230918 | 180100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20230918 | 180000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20230918 | 175900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20230918 | 175800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20230918 | 175700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20230918 | 175600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20230918 | 175500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20230918 | 175400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20230918 | 175300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20230918 | 175200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20230918 | 175100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20230918 | 175000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20230918 | 174900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20230918 | 174800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20230918 | 174700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20230918 | 174600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20230918 | 174500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20230918 | 174400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20230918 | 174300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20230918 | 174200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20230918 | 174100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20230918 | 174000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20230918 | 173900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20230918 | 173800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20230918 | 173700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20230918 | 173600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20230918 | 173500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20230918 | 173400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20230918 | 173300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20230918 | 173200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 34760 |
| 123 | 20230918 | 173100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20230918 | 173000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20230918 | 172900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20230918 | 172800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20230918 | 172700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20230918 | 172600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20230918 | 172500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20230918 | 172400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20230918 | 172300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20230918 | 172200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20230918 | 172100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20230918 | 172000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20230918 | 171900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20230918 | 171800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20230918 | 171700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20230918 | 171600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20230918 | 171500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20230918 | 171400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20230918 | 171300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20230918 | 171200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20230918 | 171100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20230918 | 171000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20230918 | 170900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20230918 | 170800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20230918 | 170700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20230918 | 170600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20230918 | 170500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20230918 | 170400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20230918 | 170300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20230918 | 170200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 34760 |
| 153 | 20230918 | 170100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20230918 | 170000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20230918 | 165900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20230918 | 165800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20230918 | 165700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20230918 | 165600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20230918 | 165500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20230918 | 165400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20230918 | 165300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20230918 | 165200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20230918 | 165100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20230918 | 165000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20230918 | 164900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20230918 | 164800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20230918 | 164700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20230918 | 164600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20230918 | 164500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20230918 | 164400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20230918 | 164300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20230918 | 164200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20230918 | 164100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20230918 | 164000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20230918 | 163900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20230918 | 163800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20230918 | 163700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20230918 | 163600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20230918 | 163500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20230918 | 163400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20230918 | 163300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20230918 | 163200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 34760 |
| 183 | 20230918 | 163100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20230918 | 163000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20230918 | 162900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20230918 | 162800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20230918 | 162700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20230918 | 162600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20230918 | 162500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20230918 | 162400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20230918 | 162300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20230918 | 162200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20230918 | 162100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20230918 | 162000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20230918 | 161900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20230918 | 161800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20230918 | 161700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20230918 | 161600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20230918 | 161500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20230918 | 161400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20230918 | 161300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20230918 | 161200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20230918 | 161100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20230918 | 161000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20230918 | 160900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20230918 | 160800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20230918 | 160700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20230918 | 160600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20230918 | 160500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20230918 | 160400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20230918 | 160300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20230918 | 160200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 34760 |
| 213 | 20230918 | 160100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20230918 | 160000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20230918 | 155900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20230918 | 155800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20230918 | 155700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20230918 | 155600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20230918 | 155500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20230918 | 155400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20230918 | 155300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20230918 | 155200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20230918 | 155100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20230918 | 155000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20230918 | 154900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 226 | 20230918 | 154800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20230918 | 154700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 228 | 20230918 | 154600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 229 | 20230918 | 154500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 230 | 20230918 | 154400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 231 | 20230918 | 154300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 232 | 20230918 | 154200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 233 | 20230918 | 154100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 234 | 20230918 | 154000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 235 | 20230918 | 153900 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 236 | 20230918 | 153800 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 237 | 20230918 | 153700 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 238 | 20230918 | 153600 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 239 | 20230918 | 153500 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 240 | 20230918 | 153400 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 241 | 20230918 | 153300 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 242 | 20230918 | 153200 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 34760 |
| 243 | 20230918 | 153100 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 0 |
| 244 | 20230918 | 153000 | 4495808135 | 2200 | 2200 | 2200 | 2200 | 34760 |
| 245 | 20230918 | 152900 | 4419336135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 246 | 20230918 | 152800 | 4419336135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 247 | 20230918 | 152700 | 4419336135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 248 | 20230918 | 152600 | 4419336135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 249 | 20230918 | 152500 | 4419336135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 250 | 20230918 | 152400 | 4419336135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 251 | 20230918 | 152300 | 4419336135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 252 | 20230918 | 152200 | 4419336135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 253 | 20230918 | 152100 | 4419336135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 254 | 20230918 | 152000 | 4419336135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 255 | 20230918 | 151900 | 4419336135 | 2190 | 2200 | 2200 | 2180 | 2595 |
| 256 | 20230918 | 151800 | 4413671965 | 2210 | 2185 | 2210 | 2185 | 35004 |
| 257 | 20230918 | 151700 | 4336829435 | 2185 | 2190 | 2190 | 2180 | 532 |
| 258 | 20230918 | 151600 | 4335664520 | 2190 | 2185 | 2190 | 2175 | 8264 |
| 259 | 20230918 | 151500 | 4317582700 | 2185 | 2175 | 2185 | 2170 | 11579 |
| 260 | 20230918 | 151400 | 4292376520 | 2175 | 2170 | 2175 | 2170 | 4503 |
| 261 | 20230918 | 151300 | 4282587495 | 2175 | 2160 | 2175 | 2160 | 16033 |
| 262 | 20230918 | 151200 | 4247908190 | 2160 | 2155 | 2160 | 2150 | 10510 |
| 263 | 20230918 | 151100 | 4225296265 | 2160 | 2160 | 2160 | 2155 | 2838 |
| 264 | 20230918 | 151000 | 4219173685 | 2160 | 2150 | 2160 | 2150 | 5025 |
| 265 | 20230918 | 150900 | 4208369915 | 2150 | 2140 | 2150 | 2140 | 4302 |
| 266 | 20230918 | 150800 | 4199147115 | 2150 | 2140 | 2150 | 2135 | 33497 |
| 267 | 20230918 | 150700 | 4127367270 | 2140 | 2135 | 2140 | 2135 | 4035 |
| 268 | 20230918 | 150600 | 4118752370 | 2140 | 2125 | 2140 | 2125 | 27713 |
| 269 | 20230918 | 150500 | 4059693875 | 2130 | 2130 | 2135 | 2125 | 2824 |
| 270 | 20230918 | 150400 | 4053679225 | 2120 | 2130 | 2135 | 2120 | 38221 |
| 271 | 20230918 | 150300 | 3972466995 | 2130 | 2125 | 2130 | 2120 | 1699 |
| 272 | 20230918 | 150200 | 3968857540 | 2120 | 2135 | 2135 | 2110 | 106038 |
| 273 | 20230918 | 150100 | 3744566350 | 2135 | 2120 | 2135 | 2120 | 35352 |
| 274 | 20230918 | 150000 | 3669201630 | 2120 | 2135 | 2140 | 2120 | 61586 |
| 275 | 20230918 | 145900 | 3538215310 | 2125 | 2130 | 2140 | 2125 | 30251 |
| 276 | 20230918 | 145800 | 3473911290 | 2130 | 2135 | 2135 | 2130 | 5000 |
| 277 | 20230918 | 145700 | 3463261040 | 2135 | 2135 | 2135 | 2135 | 2100 |
| 278 | 20230918 | 145600 | 3458777540 | 2135 | 2135 | 2135 | 2135 | 2528 |
| 279 | 20230918 | 145500 | 3453380260 | 2130 | 2135 | 2135 | 2130 | 560 |
| 280 | 20230918 | 145400 | 3452187160 | 2135 | 2130 | 2135 | 2130 | 195 |
| 281 | 20230918 | 145300 | 3451771205 | 2130 | 2135 | 2135 | 2130 | 3999 |
| 282 | 20230918 | 145200 | 3443242635 | 2135 | 2150 | 2150 | 2135 | 14852 |
| 283 | 20230918 | 145100 | 3411456835 | 2140 | 2140 | 2150 | 2130 | 21525 |
| 284 | 20230918 | 145000 | 3365586345 | 2140 | 2145 | 2150 | 2130 | 32198 |
| 285 | 20230918 | 144900 | 3296929360 | 2150 | 2150 | 2155 | 2150 | 1427 |
| 286 | 20230918 | 144800 | 3293861280 | 2150 | 2145 | 2150 | 2145 | 2631 |
| 287 | 20230918 | 144700 | 3288206630 | 2145 | 2145 | 2145 | 2145 | 5257 |
| 288 | 20230918 | 144600 | 3276930365 | 2145 | 2145 | 2150 | 2130 | 22195 |
| 289 | 20230918 | 144500 | 3229509915 | 2145 | 2145 | 2145 | 2145 | 2666 |
| 290 | 20230918 | 144400 | 3223791345 | 2145 | 2140 | 2145 | 2140 | 9344 |
| 291 | 20230918 | 144300 | 3203748515 | 2145 | 2140 | 2145 | 2140 | 11151 |
| 292 | 20230918 | 144200 | 3179829745 | 2145 | 2135 | 2145 | 2135 | 24223 |
| 293 | 20230918 | 144100 | 3128083025 | 2135 | 2140 | 2140 | 2135 | 30200 |
| 294 | 20230918 | 144000 | 3063538135 | 2140 | 2150 | 2155 | 2140 | 762 |
| 295 | 20230918 | 143900 | 3061898875 | 2155 | 2155 | 2160 | 2140 | 37702 |
| 296 | 20230918 | 143800 | 2980716415 | 2155 | 2145 | 2160 | 2140 | 31718 |
| 297 | 20230918 | 143700 | 2912434110 | 2145 | 2160 | 2160 | 2145 | 24500 |
| 298 | 20230918 | 143600 | 2859664110 | 2160 | 2160 | 2160 | 2150 | 11778 |
| 299 | 20230918 | 143500 | 2834279330 | 2165 | 2165 | 2165 | 2165 | 2587 |
| 300 | 20230918 | 143400 | 2828678475 | 2165 | 2165 | 2165 | 2165 | 0 |
| 301 | 20230918 | 143300 | 2828678475 | 2165 | 2155 | 2165 | 2155 | 9060 |
| 302 | 20230918 | 143200 | 2809111375 | 2165 | 2165 | 2165 | 2165 | 2 |
| 303 | 20230918 | 143100 | 2809107045 | 2160 | 2160 | 2160 | 2160 | 2000 |
| 304 | 20230918 | 143000 | 2804787045 | 2155 | 2160 | 2160 | 2155 | 3003 |
| 305 | 20230918 | 142900 | 2798315575 | 2160 | 2160 | 2160 | 2160 | 2804 |
| 306 | 20230918 | 142800 | 2792258935 | 2155 | 2140 | 2155 | 2140 | 15421 |
| 307 | 20230918 | 142700 | 2759094950 | 2140 | 2135 | 2140 | 2135 | 2585 |
| 308 | 20230918 | 142600 | 2753568060 | 2135 | 2140 | 2140 | 2135 | 10646 |
| 309 | 20230918 | 142500 | 2730785720 | 2145 | 2145 | 2145 | 2145 | 236 |
| 310 | 20230918 | 142400 | 2730279500 | 2145 | 2145 | 2145 | 2140 | 250 |
| 311 | 20230918 | 142300 | 2729743320 | 2145 | 2145 | 2145 | 2145 | 995 |
| 312 | 20230918 | 142200 | 2727609045 | 2145 | 2145 | 2145 | 2145 | 1300 |
| 313 | 20230918 | 142100 | 2724820545 | 2145 | 2145 | 2145 | 2140 | 2015 |
| 314 | 20230918 | 142000 | 2720505420 | 2145 | 2150 | 2150 | 2145 | 11058 |
| 315 | 20230918 | 141900 | 2696786005 | 2150 | 2150 | 2150 | 2150 | 224 |
| 316 | 20230918 | 141800 | 2696304405 | 2150 | 2150 | 2150 | 2150 | 2088 |
| 317 | 20230918 | 141700 | 2691815205 | 2150 | 2150 | 2150 | 2150 | 450 |
| 318 | 20230918 | 141600 | 2690847705 | 2155 | 2150 | 2155 | 2150 | 2361 |
| 319 | 20230918 | 141500 | 2685765620 | 2150 | 2150 | 2150 | 2145 | 3340 |
| 320 | 20230918 | 141400 | 2678598320 | 2150 | 2150 | 2150 | 2150 | 2000 |
| 321 | 20230918 | 141300 | 2674298320 | 2155 | 2155 | 2155 | 2155 | 5114 |
| 322 | 20230918 | 141200 | 2663277650 | 2155 | 2155 | 2155 | 2155 | 1477 |
| 323 | 20230918 | 141100 | 2660094715 | 2155 | 2155 | 2155 | 2155 | 7021 |
| 324 | 20230918 | 141000 | 2644964460 | 2150 | 2150 | 2150 | 2150 | 1500 |
| 325 | 20230918 | 140900 | 2641739460 | 2150 | 2150 | 2150 | 2150 | 5000 |
| 326 | 20230918 | 140800 | 2630989460 | 2150 | 2150 | 2150 | 2150 | 0 |
| 327 | 20230918 | 140700 | 2630989460 | 2150 | 2150 | 2150 | 2150 | 3841 |
| 328 | 20230918 | 140600 | 2622731310 | 2155 | 2150 | 2155 | 2150 | 2706 |
| 329 | 20230918 | 140500 | 2616905695 | 2150 | 2155 | 2155 | 2150 | 2515 |
| 330 | 20230918 | 140400 | 2611496885 | 2155 | 2150 | 2155 | 2150 | 1400 |
| 331 | 20230918 | 140300 | 2608486385 | 2155 | 2155 | 2155 | 2155 | 1 |
| 332 | 20230918 | 140200 | 2608484230 | 2155 | 2150 | 2155 | 2150 | 426 |
| 333 | 20230918 | 140100 | 2607566650 | 2150 | 2150 | 2150 | 2150 | 0 |
| 334 | 20230918 | 140000 | 2607566650 | 2150 | 2155 | 2155 | 2150 | 7611 |
| 335 | 20230918 | 135900 | 2591189945 | 2150 | 2150 | 2150 | 2150 | 6150 |
| 336 | 20230918 | 135800 | 2577967445 | 2150 | 2150 | 2150 | 2150 | 5100 |
| 337 | 20230918 | 135700 | 2567002445 | 2155 | 2155 | 2155 | 2155 | 2001 |
| 338 | 20230918 | 135600 | 2562690290 | 2155 | 2155 | 2160 | 2145 | 18864 |
| 339 | 20230918 | 135500 | 2522151225 | 2150 | 2165 | 2165 | 2150 | 9258 |
| 340 | 20230918 | 135400 | 2502179005 | 2165 | 2160 | 2165 | 2160 | 4166 |
| 341 | 20230918 | 135300 | 2493160610 | 2165 | 2160 | 2165 | 2160 | 2850 |
| 342 | 20230918 | 135200 | 2486994610 | 2160 | 2160 | 2160 | 2160 | 2050 |
| 343 | 20230918 | 135100 | 2482566610 | 2160 | 2160 | 2160 | 2155 | 11865 |
| 344 | 20230918 | 135000 | 2456987285 | 2160 | 2170 | 2170 | 2160 | 13560 |
| 345 | 20230918 | 134900 | 2427670510 | 2170 | 2175 | 2185 | 2170 | 6405 |
| 346 | 20230918 | 134800 | 2413741085 | 2175 | 2165 | 2175 | 2165 | 1850 |
| 347 | 20230918 | 134700 | 2409726390 | 2165 | 2165 | 2165 | 2165 | 1 |
| 348 | 20230918 | 134600 | 2409724225 | 2165 | 2165 | 2165 | 2165 | 2158 |
| 349 | 20230918 | 134500 | 2405052155 | 2160 | 2165 | 2165 | 2160 | 13451 |
| 350 | 20230918 | 134400 | 2375995740 | 2165 | 2160 | 2165 | 2160 | 4363 |
| 351 | 20230918 | 134300 | 2366556990 | 2160 | 2170 | 2170 | 2160 | 4694 |
| 352 | 20230918 | 134200 | 2356384505 | 2165 | 2165 | 2165 | 2165 | 983 |
| 353 | 20230918 | 134100 | 2354256310 | 2165 | 2165 | 2165 | 2160 | 5763 |
| 354 | 20230918 | 134000 | 2341806810 | 2165 | 2165 | 2165 | 2165 | 400 |
| 355 | 20230918 | 133900 | 2340940810 | 2165 | 2165 | 2165 | 2165 | 1924 |
| 356 | 20230918 | 133800 | 2336775350 | 2165 | 2165 | 2165 | 2165 | 10200 |
| 357 | 20230918 | 133700 | 2314692350 | 2165 | 2165 | 2165 | 2165 | 0 |
| 358 | 20230918 | 133600 | 2314692350 | 2165 | 2165 | 2165 | 2165 | 489 |
| 359 | 20230918 | 133500 | 2313633665 | 2160 | 2165 | 2165 | 2160 | 2628 |
| 360 | 20230918 | 133400 | 2307945045 | 2165 | 2165 | 2165 | 2165 | 0 |
| 361 | 20230918 | 133300 | 2307945045 | 2165 | 2165 | 2165 | 2165 | 0 |
| 362 | 20230918 | 133200 | 2307945045 | 2165 | 2165 | 2165 | 2165 | 10077 |
| 363 | 20230918 | 133100 | 2286128340 | 2170 | 2170 | 2170 | 2170 | 121 |
| 364 | 20230918 | 133000 | 2285865770 | 2170 | 2170 | 2170 | 2170 | 2528 |
| 365 | 20230918 | 132900 | 2280380010 | 2170 | 2170 | 2170 | 2170 | 1500 |
| 366 | 20230918 | 132800 | 2277125010 | 2175 | 2170 | 2175 | 2170 | 3055 |
| 367 | 20230918 | 132700 | 2270482885 | 2165 | 2165 | 2165 | 2165 | 11200 |
| 368 | 20230918 | 132600 | 2246234885 | 2170 | 2170 | 2170 | 2170 | 709 |
| 369 | 20230918 | 132500 | 2244696355 | 2185 | 2185 | 2185 | 2185 | 0 |
| 370 | 20230918 | 132400 | 2244696355 | 2185 | 2185 | 2185 | 2185 | 0 |
| 371 | 20230918 | 132300 | 2244696355 | 2185 | 2185 | 2185 | 2185 | 88 |
| 372 | 20230918 | 132200 | 2244504075 | 2185 | 2185 | 2185 | 2185 | 0 |
| 373 | 20230918 | 132100 | 2244504075 | 2185 | 2185 | 2185 | 2185 | 0 |
| 374 | 20230918 | 132000 | 2244504075 | 2185 | 2185 | 2185 | 2185 | 1 |
| 375 | 20230918 | 131900 | 2244501890 | 2185 | 2170 | 2185 | 2170 | 3001 |
| 376 | 20230918 | 131800 | 2237989705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 377 | 20230918 | 131700 | 2237989705 | 2185 | 2185 | 2185 | 2185 | 0 |
| 378 | 20230918 | 131600 | 2237989705 | 2185 | 2175 | 2185 | 2175 | 1870 |
| 379 | 20230918 | 131500 | 2233907235 | 2185 | 2185 | 2185 | 2185 | 0 |
| 380 | 20230918 | 131400 | 2233907235 | 2185 | 2185 | 2185 | 2185 | 101 |
| 381 | 20230918 | 131300 | 2233686550 | 2175 | 2175 | 2175 | 2175 | 0 |
| 382 | 20230918 | 131200 | 2233686550 | 2175 | 2180 | 2180 | 2175 | 2218 |
| 383 | 20230918 | 131100 | 2228862380 | 2175 | 2175 | 2175 | 2175 | 30 |
| 384 | 20230918 | 131000 | 2228797130 | 2175 | 2175 | 2175 | 2175 | 429 |
| 385 | 20230918 | 130900 | 2227864055 | 2175 | 2175 | 2175 | 2175 | 0 |
| 386 | 20230918 | 130800 | 2227864055 | 2175 | 2175 | 2175 | 2175 | 926 |
| 387 | 20230918 | 130700 | 2225850005 | 2185 | 2185 | 2185 | 2185 | 0 |
| 388 | 20230918 | 130600 | 2225850005 | 2185 | 2180 | 2185 | 2170 | 4338 |
| 389 | 20230918 | 130500 | 2216435900 | 2180 | 2180 | 2180 | 2180 | 0 |
| 390 | 20230918 | 130400 | 2216435900 | 2180 | 2180 | 2180 | 2180 | 500 |
| 391 | 20230918 | 130300 | 2215345900 | 2185 | 2185 | 2185 | 2185 | 0 |
| 392 | 20230918 | 130200 | 2215345900 | 2185 | 2185 | 2185 | 2185 | 0 |
| 393 | 20230918 | 130100 | 2215345900 | 2185 | 2185 | 2185 | 2185 | 5 |
| 394 | 20230918 | 130000 | 2215334975 | 2185 | 2170 | 2185 | 2170 | 365 |
| 395 | 20230918 | 125900 | 2214542595 | 2170 | 2175 | 2175 | 2170 | 3948 |
| 396 | 20230918 | 125800 | 2205955750 | 2175 | 2180 | 2180 | 2175 | 2200 |
| 397 | 20230918 | 125700 | 2201165750 | 2180 | 2180 | 2180 | 2180 | 283 |
| 398 | 20230918 | 125600 | 2200548810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 399 | 20230918 | 125500 | 2200548810 | 2185 | 2185 | 2185 | 2185 | 500 |
| 400 | 20230918 | 125400 | 2199456310 | 2185 | 2185 | 2185 | 2185 | 300 |
| 401 | 20230918 | 125300 | 2198800810 | 2185 | 2185 | 2185 | 2185 | 100 |
| 402 | 20230918 | 125200 | 2198582310 | 2180 | 2180 | 2180 | 2180 | 222 |
| 403 | 20230918 | 125100 | 2198098350 | 2180 | 2180 | 2180 | 2180 | 3 |
| 404 | 20230918 | 125000 | 2198091810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 405 | 20230918 | 124900 | 2198091810 | 2185 | 2185 | 2185 | 2185 | 604 |
| 406 | 20230918 | 124800 | 2196772070 | 2185 | 2185 | 2185 | 2185 | 296 |
| 407 | 20230918 | 124700 | 2196125310 | 2185 | 2185 | 2185 | 2185 | 0 |
| 408 | 20230918 | 124600 | 2196125310 | 2185 | 2185 | 2185 | 2185 | 150 |
| 409 | 20230918 | 124500 | 2195797560 | 2175 | 2175 | 2175 | 2175 | 0 |
| 410 | 20230918 | 124400 | 2195797560 | 2175 | 2175 | 2175 | 2175 | 0 |
| 411 | 20230918 | 124300 | 2195797560 | 2175 | 2175 | 2175 | 2175 | 0 |
| 412 | 20230918 | 124200 | 2195797560 | 2175 | 2175 | 2175 | 2175 | 0 |
| 413 | 20230918 | 124100 | 2195797560 | 2175 | 2175 | 2175 | 2175 | 50 |
| 414 | 20230918 | 124000 | 2195688810 | 2175 | 2175 | 2175 | 2175 | 100 |
| 415 | 20230918 | 123900 | 2195471310 | 2175 | 2175 | 2175 | 2175 | 0 |
| 416 | 20230918 | 123800 | 2195471310 | 2175 | 2175 | 2175 | 2175 | 34 |
| 417 | 20230918 | 123700 | 2195397360 | 2175 | 2175 | 2175 | 2175 | 0 |
| 418 | 20230918 | 123600 | 2195397360 | 2175 | 2185 | 2185 | 2175 | 2500 |
| 419 | 20230918 | 123500 | 2189957070 | 2195 | 2180 | 2195 | 2180 | 17090 |
| 420 | 20230918 | 123400 | 2152700795 | 2180 | 2185 | 2185 | 2180 | 42915 |
| 421 | 20230918 | 123300 | 2059145965 | 2190 | 2190 | 2190 | 2190 | 0 |
| 422 | 20230918 | 123200 | 2059145965 | 2190 | 2190 | 2190 | 2190 | 0 |
| 423 | 20230918 | 123100 | 2059145965 | 2190 | 2190 | 2190 | 2190 | 0 |
| 424 | 20230918 | 123000 | 2059145965 | 2190 | 2190 | 2190 | 2190 | 300 |
| 425 | 20230918 | 122900 | 2058488965 | 2190 | 2190 | 2190 | 2190 | 1 |
| 426 | 20230918 | 122800 | 2058486775 | 2190 | 2190 | 2190 | 2190 | 10 |
| 427 | 20230918 | 122700 | 2058464875 | 2180 | 2170 | 2180 | 2170 | 53729 |
| 428 | 20230918 | 122600 | 1941449010 | 2165 | 2165 | 2165 | 2165 | 3000 |
| 429 | 20230918 | 122500 | 1934954010 | 2170 | 2170 | 2170 | 2170 | 540 |
| 430 | 20230918 | 122400 | 1933782210 | 2170 | 2170 | 2170 | 2170 | 347 |
| 431 | 20230918 | 122300 | 1933029220 | 2170 | 2170 | 2170 | 2170 | 0 |
| 432 | 20230918 | 122200 | 1933029220 | 2170 | 2175 | 2175 | 2170 | 2932 |
| 433 | 20230918 | 122100 | 1926661060 | 2175 | 2160 | 2175 | 2160 | 1125 |
| 434 | 20230918 | 122000 | 1924218560 | 2160 | 2160 | 2160 | 2160 | 10 |
| 435 | 20230918 | 121900 | 1924196960 | 2160 | 2160 | 2160 | 2160 | 4000 |
| 436 | 20230918 | 121800 | 1915556960 | 2165 | 2160 | 2165 | 2160 | 1001 |
| 437 | 20230918 | 121700 | 1913389800 | 2165 | 2165 | 2165 | 2165 | 2500 |
| 438 | 20230918 | 121600 | 1907977300 | 2165 | 2165 | 2165 | 2165 | 3000 |
| 439 | 20230918 | 121500 | 1901482300 | 2165 | 2165 | 2165 | 2165 | 3 |
| 440 | 20230918 | 121400 | 1901475805 | 2165 | 2165 | 2165 | 2165 | 14997 |
| 441 | 20230918 | 121300 | 1869007300 | 2175 | 2175 | 2175 | 2175 | 0 |
| 442 | 20230918 | 121200 | 1869007300 | 2175 | 2175 | 2175 | 2175 | 1 |
| 443 | 20230918 | 121100 | 1869005125 | 2165 | 2165 | 2165 | 2165 | 4 |
| 444 | 20230918 | 121000 | 1868996465 | 2165 | 2165 | 2165 | 2165 | 4011 |
| 445 | 20230918 | 120900 | 1860312650 | 2180 | 2180 | 2180 | 2180 | 0 |
| 446 | 20230918 | 120800 | 1860312650 | 2180 | 2165 | 2180 | 2165 | 167 |
| 447 | 20230918 | 120700 | 1859950645 | 2180 | 2170 | 2180 | 2170 | 5041 |
| 448 | 20230918 | 120600 | 1849011265 | 2170 | 2180 | 2180 | 2170 | 17544 |
| 449 | 20230918 | 120500 | 1810891125 | 2180 | 2185 | 2185 | 2180 | 1697 |
| 450 | 20230918 | 120400 | 1807190680 | 2185 | 2185 | 2185 | 2185 | 150 |
| 451 | 20230918 | 120300 | 1806862930 | 2185 | 2185 | 2185 | 2185 | 577 |
| 452 | 20230918 | 120200 | 1805602185 | 2185 | 2185 | 2185 | 2185 | 0 |
| 453 | 20230918 | 120100 | 1805602185 | 2185 | 2185 | 2185 | 2185 | 0 |
| 454 | 20230918 | 120000 | 1805602185 | 2185 | 2185 | 2185 | 2185 | 0 |
| 455 | 20230918 | 115900 | 1805602185 | 2185 | 2185 | 2185 | 2185 | 200 |
| 456 | 20230918 | 115800 | 1805165185 | 2190 | 2185 | 2190 | 2185 | 446 |
| 457 | 20230918 | 115700 | 1804190170 | 2185 | 2185 | 2185 | 2185 | 0 |
| 458 | 20230918 | 115600 | 1804190170 | 2185 | 2185 | 2185 | 2185 | 2656 |
| 459 | 20230918 | 115500 | 1798386810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 460 | 20230918 | 115400 | 1798386810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 461 | 20230918 | 115300 | 1798386810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 462 | 20230918 | 115200 | 1798386810 | 2185 | 2185 | 2185 | 2185 | 0 |
| 463 | 20230918 | 115100 | 1798386810 | 2185 | 2185 | 2185 | 2185 | 1 |
| 464 | 20230918 | 115000 | 1798384625 | 2190 | 2190 | 2190 | 2190 | 106 |
| 465 | 20230918 | 114900 | 1798152485 | 2190 | 2190 | 2190 | 2190 | 2 |
| 466 | 20230918 | 114800 | 1798148105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 467 | 20230918 | 114700 | 1798148105 | 2185 | 2185 | 2185 | 2185 | 0 |
| 468 | 20230918 | 114600 | 1798148105 | 2185 | 2185 | 2185 | 2185 | 200 |
| 469 | 20230918 | 114500 | 1797711105 | 2180 | 2180 | 2180 | 2180 | 0 |
| 470 | 20230918 | 114400 | 1797711105 | 2180 | 2180 | 2180 | 2180 | 0 |
| 471 | 20230918 | 114300 | 1797711105 | 2180 | 2190 | 2190 | 2180 | 11 |
| 472 | 20230918 | 114200 | 1797687025 | 2190 | 2190 | 2190 | 2190 | 0 |
| 473 | 20230918 | 114100 | 1797687025 | 2190 | 2190 | 2190 | 2190 | 50 |
| 474 | 20230918 | 114000 | 1797577525 | 2190 | 2180 | 2190 | 2180 | 41 |
| 475 | 20230918 | 113900 | 1797488135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 476 | 20230918 | 113800 | 1797488135 | 2190 | 2190 | 2190 | 2190 | 0 |
| 477 | 20230918 | 113700 | 1797488135 | 2190 | 2190 | 2190 | 2180 | 700 |
| 478 | 20230918 | 113600 | 1795961135 | 2180 | 2180 | 2180 | 2180 | 0 |
| 479 | 20230918 | 113500 | 1795961135 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 480 | 20230918 | 113400 | 1793781135 | 2180 | 2180 | 2180 | 2180 | 1061 |
| 481 | 20230918 | 113300 | 1791468155 | 2190 | 2190 | 2190 | 2190 | 0 |
| 482 | 20230918 | 113200 | 1791468155 | 2190 | 2190 | 2190 | 2190 | 0 |
| 483 | 20230918 | 113100 | 1791468155 | 2190 | 2190 | 2190 | 2190 | 100 |
| 484 | 20230918 | 113000 | 1791249155 | 2190 | 2190 | 2190 | 2190 | 0 |
| 485 | 20230918 | 112900 | 1791249155 | 2190 | 2190 | 2190 | 2190 | 0 |
| 486 | 20230918 | 112800 | 1791249155 | 2190 | 2190 | 2190 | 2190 | 2 |
| 487 | 20230918 | 112700 | 1791244775 | 2190 | 2180 | 2190 | 2180 | 66 |
| 488 | 20230918 | 112600 | 1791100395 | 2190 | 2190 | 2190 | 2180 | 143 |
| 489 | 20230918 | 112500 | 1790788615 | 2180 | 2180 | 2180 | 2180 | 500 |
| 490 | 20230918 | 112400 | 1789698615 | 2190 | 2185 | 2190 | 2185 | 296 |
| 491 | 20230918 | 112300 | 1789050875 | 2190 | 2185 | 2190 | 2185 | 150 |
| 492 | 20230918 | 112200 | 1788722875 | 2180 | 2185 | 2185 | 2180 | 1747 |
| 493 | 20230918 | 112100 | 1784906680 | 2190 | 2185 | 2190 | 2185 | 83 |
| 494 | 20230918 | 112000 | 1784725275 | 2185 | 2190 | 2190 | 2185 | 37 |
| 495 | 20230918 | 111900 | 1784644380 | 2185 | 2185 | 2185 | 2185 | 700 |
| 496 | 20230918 | 111800 | 1783114880 | 2190 | 2200 | 2200 | 2190 | 5001 |
| 497 | 20230918 | 111700 | 1772162680 | 2200 | 2200 | 2200 | 2200 | 2 |
| 498 | 20230918 | 111600 | 1772158280 | 2200 | 2190 | 2200 | 2190 | 511 |
| 499 | 20230918 | 111500 | 1771039090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 500 | 20230918 | 111400 | 1771039090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 501 | 20230918 | 111300 | 1771039090 | 2200 | 2200 | 2200 | 2200 | 0 |
| 502 | 20230918 | 111200 | 1771039090 | 2200 | 2200 | 2200 | 2200 | 10 |
| 503 | 20230918 | 111100 | 1771017090 | 2190 | 2200 | 2200 | 2190 | 75 |
| 504 | 20230918 | 111000 | 1770852140 | 2200 | 2195 | 2200 | 2195 | 686 |
| 505 | 20230918 | 110900 | 1769346270 | 2200 | 2195 | 2200 | 2195 | 250 |
| 506 | 20230918 | 110800 | 1768797270 | 2200 | 2195 | 2200 | 2195 | 90 |
| 507 | 20230918 | 110700 | 1768599470 | 2200 | 2200 | 2200 | 2200 | 270 |
| 508 | 20230918 | 110600 | 1768005470 | 2200 | 2200 | 2200 | 2200 | 0 |
| 509 | 20230918 | 110500 | 1768005470 | 2200 | 2200 | 2200 | 2195 | 307 |
| 510 | 20230918 | 110400 | 1767330105 | 2200 | 2200 | 2200 | 2200 | 800 |
| 511 | 20230918 | 110300 | 1765570105 | 2200 | 2195 | 2200 | 2195 | 470 |
| 512 | 20230918 | 110200 | 1764536705 | 2200 | 2200 | 2200 | 2200 | 0 |
| 513 | 20230918 | 110100 | 1764536705 | 2200 | 2200 | 2200 | 2200 | 100 |
| 514 | 20230918 | 110000 | 1764316705 | 2195 | 2195 | 2195 | 2195 | 2804 |
| 515 | 20230918 | 105900 | 1758161925 | 2195 | 2195 | 2195 | 2195 | 417 |
| 516 | 20230918 | 105800 | 1757246610 | 2195 | 2190 | 2195 | 2185 | 1821 |
| 517 | 20230918 | 105700 | 1753256955 | 2195 | 2195 | 2195 | 2195 | 6 |
| 518 | 20230918 | 105600 | 1753243785 | 2195 | 2195 | 2195 | 2195 | 0 |
| 519 | 20230918 | 105500 | 1753243785 | 2195 | 2195 | 2195 | 2195 | 1 |
| 520 | 20230918 | 105400 | 1753241590 | 2185 | 2185 | 2185 | 2185 | 0 |
| 521 | 20230918 | 105300 | 1753241590 | 2185 | 2185 | 2185 | 2185 | 0 |
| 522 | 20230918 | 105200 | 1753241590 | 2185 | 2185 | 2185 | 2185 | 0 |
| 523 | 20230918 | 105100 | 1753241590 | 2185 | 2185 | 2185 | 2185 | 1 |
| 524 | 20230918 | 105000 | 1753239405 | 2195 | 2195 | 2195 | 2195 | 0 |
| 525 | 20230918 | 104900 | 1753239405 | 2195 | 2195 | 2195 | 2195 | 0 |
| 526 | 20230918 | 104800 | 1753239405 | 2195 | 2185 | 2195 | 2185 | 6 |
| 527 | 20230918 | 104700 | 1753226285 | 2190 | 2190 | 2190 | 2190 | 200 |
| 528 | 20230918 | 104600 | 1752788285 | 2190 | 2185 | 2195 | 2185 | 314 |
| 529 | 20230918 | 104500 | 1752101450 | 2185 | 2185 | 2185 | 2185 | 33 |
| 530 | 20230918 | 104400 | 1752029345 | 2180 | 2185 | 2185 | 2180 | 103 |
| 531 | 20230918 | 104300 | 1751804800 | 2185 | 2180 | 2185 | 2175 | 317 |
| 532 | 20230918 | 104200 | 1751114070 | 2175 | 2185 | 2195 | 2175 | 21278 |
| 533 | 20230918 | 104100 | 1704829380 | 2185 | 2185 | 2185 | 2185 | 1 |
| 534 | 20230918 | 104000 | 1704827195 | 2175 | 2175 | 2175 | 2175 | 1622 |
| 535 | 20230918 | 103900 | 1701299345 | 2175 | 2175 | 2175 | 2175 | 0 |
| 536 | 20230918 | 103800 | 1701299345 | 2175 | 2175 | 2175 | 2175 | 0 |
| 537 | 20230918 | 103700 | 1701299345 | 2175 | 2180 | 2180 | 2175 | 1525 |
| 538 | 20230918 | 103600 | 1697981535 | 2180 | 2180 | 2180 | 2180 | 1512 |
| 539 | 20230918 | 103500 | 1694685375 | 2175 | 2175 | 2175 | 2175 | 19 |
| 540 | 20230918 | 103400 | 1694644050 | 2175 | 2175 | 2175 | 2175 | 0 |
| 541 | 20230918 | 103300 | 1694644050 | 2175 | 2180 | 2180 | 2175 | 2339 |
| 542 | 20230918 | 103200 | 1689553190 | 2185 | 2180 | 2185 | 2180 | 1343 |
| 543 | 20230918 | 103100 | 1686625210 | 2180 | 2180 | 2180 | 2180 | 3265 |
| 544 | 20230918 | 103000 | 1679507510 | 2180 | 2180 | 2180 | 2180 | 445 |
| 545 | 20230918 | 102900 | 1678537410 | 2180 | 2180 | 2180 | 2175 | 2448 |
| 546 | 20230918 | 102800 | 1673200880 | 2175 | 2175 | 2175 | 2175 | 412 |
| 547 | 20230918 | 102700 | 1672304780 | 2175 | 2180 | 2180 | 2175 | 15834 |
| 548 | 20230918 | 102600 | 1637852695 | 2185 | 2185 | 2185 | 2185 | 260 |
| 549 | 20230918 | 102500 | 1637284595 | 2180 | 2180 | 2180 | 2180 | 5506 |
| 550 | 20230918 | 102400 | 1625281515 | 2180 | 2185 | 2185 | 2180 | 2036 |
| 551 | 20230918 | 102300 | 1620842535 | 2185 | 2190 | 2190 | 2185 | 11292 |
| 552 | 20230918 | 102200 | 1596159000 | 2190 | 2190 | 2190 | 2190 | 1555 |
| 553 | 20230918 | 102100 | 1592753550 | 2190 | 2190 | 2190 | 2190 | 649 |
| 554 | 20230918 | 102000 | 1591332240 | 2195 | 2195 | 2195 | 2195 | 643 |
| 555 | 20230918 | 101900 | 1589920855 | 2195 | 2180 | 2195 | 2175 | 22502 |
| 556 | 20230918 | 101800 | 1540865525 | 2195 | 2195 | 2195 | 2180 | 3002 |
| 557 | 20230918 | 101700 | 1534309065 | 2190 | 2190 | 2195 | 2190 | 3003 |
| 558 | 20230918 | 101600 | 1527732490 | 2185 | 2185 | 2185 | 2185 | 156 |
| 559 | 20230918 | 101500 | 1527391630 | 2185 | 2185 | 2190 | 2180 | 9024 |
| 560 | 20230918 | 101400 | 1507682760 | 2185 | 2180 | 2185 | 2180 | 2530 |
| 561 | 20230918 | 101300 | 1502164105 | 2180 | 2175 | 2180 | 2175 | 1466 |
| 562 | 20230918 | 101200 | 1498975550 | 2175 | 2170 | 2175 | 2165 | 4741 |
| 563 | 20230918 | 101100 | 1488692575 | 2170 | 2170 | 2170 | 2165 | 777 |
| 564 | 20230918 | 101000 | 1487007560 | 2165 | 2175 | 2175 | 2165 | 14867 |
| 565 | 20230918 | 100900 | 1454790615 | 2170 | 2175 | 2175 | 2170 | 148 |
| 566 | 20230918 | 100800 | 1454468955 | 2175 | 2175 | 2175 | 2170 | 152 |
| 567 | 20230918 | 100700 | 1454139105 | 2170 | 2165 | 2170 | 2165 | 5575 |
| 568 | 20230918 | 100600 | 1442041565 | 2170 | 2170 | 2175 | 2165 | 823 |
| 569 | 20230918 | 100500 | 1440259620 | 2175 | 2175 | 2175 | 2165 | 442 |
| 570 | 20230918 | 100400 | 1439302495 | 2160 | 2160 | 2175 | 2160 | 12823 |
| 571 | 20230918 | 100300 | 1411541265 | 2160 | 2160 | 2165 | 2160 | 1491 |
| 572 | 20230918 | 100200 | 1408320690 | 2160 | 2175 | 2175 | 2155 | 5773 |
| 573 | 20230918 | 100100 | 1395849735 | 2175 | 2155 | 2175 | 2150 | 912 |
| 574 | 20230918 | 100000 | 1393881780 | 2150 | 2170 | 2175 | 2135 | 52514 |
| 575 | 20230918 | 095900 | 1280879315 | 2170 | 2175 | 2185 | 2170 | 10017 |
| 576 | 20230918 | 095800 | 1259112140 | 2175 | 2185 | 2185 | 2175 | 1585 |
| 577 | 20230918 | 095700 | 1255658955 | 2175 | 2175 | 2185 | 2175 | 1701 |
| 578 | 20230918 | 095600 | 1251954270 | 2175 | 2180 | 2190 | 2170 | 12173 |
| 579 | 20230918 | 095500 | 1225469950 | 2180 | 2175 | 2180 | 2165 | 6915 |
| 580 | 20230918 | 095400 | 1210489510 | 2175 | 2190 | 2190 | 2160 | 27031 |
| 581 | 20230918 | 095300 | 1151676940 | 2190 | 2200 | 2200 | 2190 | 5629 |
| 582 | 20230918 | 095200 | 1139344555 | 2200 | 2200 | 2200 | 2195 | 2542 |
| 583 | 20230918 | 095100 | 1133763890 | 2200 | 2200 | 2200 | 2200 | 11090 |
| 584 | 20230918 | 095000 | 1109365890 | 2200 | 2205 | 2205 | 2200 | 29326 |
| 585 | 20230918 | 094900 | 1044767695 | 2210 | 2215 | 2215 | 2210 | 2548 |
| 586 | 20230918 | 094800 | 1039136090 | 2215 | 2215 | 2215 | 2215 | 3 |
| 587 | 20230918 | 094700 | 1039129445 | 2225 | 2225 | 2225 | 2225 | 0 |
| 588 | 20230918 | 094600 | 1039129445 | 2225 | 2225 | 2225 | 2225 | 87 |
| 589 | 20230918 | 094500 | 1038935870 | 2225 | 2215 | 2225 | 2215 | 10101 |
| 590 | 20230918 | 094400 | 1016562145 | 2215 | 2215 | 2215 | 2210 | 11283 |
| 591 | 20230918 | 094300 | 991620300 | 2220 | 2220 | 2220 | 2220 | 388 |
| 592 | 20230918 | 094200 | 990758940 | 2225 | 2220 | 2230 | 2210 | 4506 |
| 593 | 20230918 | 094100 | 980772090 | 2230 | 2220 | 2230 | 2215 | 5867 |
| 594 | 20230918 | 094000 | 967762340 | 2220 | 2225 | 2230 | 2220 | 2503 |
| 595 | 20230918 | 093900 | 962205130 | 2225 | 2225 | 2225 | 2225 | 1300 |
| 596 | 20230918 | 093800 | 959312630 | 2225 | 2225 | 2225 | 2225 | 3308 |
| 597 | 20230918 | 093700 | 951952330 | 2225 | 2225 | 2225 | 2225 | 5005 |
| 598 | 20230918 | 093600 | 940816205 | 2225 | 2225 | 2230 | 2225 | 1404 |
| 599 | 20230918 | 093500 | 937692285 | 2225 | 2215 | 2225 | 2210 | 8229 |
| 600 | 20230918 | 093400 | 919479465 | 2210 | 2225 | 2225 | 2210 | 38375 |
| 601 | 20230918 | 093300 | 834567205 | 2225 | 2235 | 2240 | 2225 | 6872 |
| 602 | 20230918 | 093200 | 819260835 | 2230 | 2240 | 2240 | 2230 | 4201 |
| 603 | 20230918 | 093100 | 809871255 | 2245 | 2250 | 2250 | 2240 | 1007 |
| 604 | 20230918 | 093000 | 807615560 | 2245 | 2245 | 2245 | 2245 | 4115 |
| 605 | 20230918 | 092900 | 798377385 | 2245 | 2245 | 2245 | 2245 | 89 |
| 606 | 20230918 | 092800 | 798177580 | 2250 | 2250 | 2250 | 2250 | 404 |
| 607 | 20230918 | 092700 | 797268580 | 2255 | 2255 | 2255 | 2255 | 1500 |
| 608 | 20230918 | 092600 | 793886080 | 2260 | 2260 | 2260 | 2260 | 0 |
| 609 | 20230918 | 092500 | 793886080 | 2260 | 2260 | 2260 | 2260 | 0 |
| 610 | 20230918 | 092400 | 793886080 | 2260 | 2260 | 2260 | 2260 | 442 |
| 611 | 20230918 | 092300 | 792887160 | 2265 | 2240 | 2265 | 2240 | 5320 |
| 612 | 20230918 | 092200 | 780869860 | 2240 | 2260 | 2260 | 2240 | 730 |
| 613 | 20230918 | 092100 | 779225820 | 2260 | 2255 | 2260 | 2215 | 35131 |
| 614 | 20230918 | 092000 | 700520620 | 2260 | 2270 | 2270 | 2260 | 6588 |
| 615 | 20230918 | 091900 | 685586135 | 2270 | 2275 | 2280 | 2270 | 1628 |
| 616 | 20230918 | 091800 | 681890530 | 2280 | 2290 | 2295 | 2280 | 9294 |
| 617 | 20230918 | 091700 | 660649635 | 2295 | 2290 | 2300 | 2290 | 13569 |
| 618 | 20230918 | 091600 | 629506395 | 2285 | 2280 | 2290 | 2275 | 13020 |
| 619 | 20230918 | 091500 | 599753885 | 2275 | 2265 | 2275 | 2265 | 261 |
| 620 | 20230918 | 091400 | 599162570 | 2265 | 2265 | 2265 | 2265 | 2 |
| 621 | 20230918 | 091300 | 599158040 | 2250 | 2255 | 2255 | 2250 | 201240 |
| 622 | 20230918 | 091200 | 146364275 | 2265 | 2265 | 2265 | 2265 | 220 |
| 623 | 20230918 | 091100 | 145865975 | 2265 | 2260 | 2265 | 2250 | 16959 |
| 624 | 20230918 | 091000 | 107528120 | 2260 | 2250 | 2260 | 2250 | 2429 |
| 625 | 20230918 | 090900 | 102059580 | 2250 | 2250 | 2250 | 2250 | 2504 |
| 626 | 20230918 | 090800 | 96425580 | 2250 | 2250 | 2250 | 2250 | 500 |
| 627 | 20230918 | 090700 | 95300580 | 2250 | 2250 | 2250 | 2250 | 2003 |
| 628 | 20230918 | 090600 | 90793830 | 2260 | 2260 | 2260 | 2260 | 0 |
| 629 | 20230918 | 090500 | 90793830 | 2260 | 2260 | 2260 | 2260 | 1 |
| 630 | 20230918 | 090400 | 90791570 | 2250 | 2250 | 2260 | 2250 | 1956 |
| 631 | 20230918 | 090300 | 86385320 | 2250 | 2250 | 2250 | 2250 | 2078 |
| 632 | 20230918 | 090200 | 81709820 | 2260 | 2260 | 2260 | 2260 | 38 |
| 633 | 20230918 | 090100 | 81623940 | 2255 | 2255 | 2255 | 2250 | 2482 |
| 634 | 20230918 | 090000 | 76028290 | 2245 | 2290 | 2290 | 2245 | 32465 |