29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 185300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 26988 |
| 3 | 20230922 | 185200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 4 | 20230922 | 185100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 5 | 20230922 | 185000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 6 | 20230922 | 184900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 7 | 20230922 | 184800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 8 | 20230922 | 184700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 9 | 20230922 | 184600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 10 | 20230922 | 184500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 11 | 20230922 | 184400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 12 | 20230922 | 184300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 13 | 20230922 | 184200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 14 | 20230922 | 184100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 15 | 20230922 | 184000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 16 | 20230922 | 183900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 17 | 20230922 | 183800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 18 | 20230922 | 183700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 19 | 20230922 | 183600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 20 | 20230922 | 183500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 21 | 20230922 | 183400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 22 | 20230922 | 183300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 23 | 20230922 | 183200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 24 | 20230922 | 183100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 25 | 20230922 | 183000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 26 | 20230922 | 182900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 27 | 20230922 | 182800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 28 | 20230922 | 182700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 29 | 20230922 | 182600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 30 | 20230922 | 182500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 31 | 20230922 | 182400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 32 | 20230922 | 182300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 26988 |
| 33 | 20230922 | 182200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 34 | 20230922 | 182100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 35 | 20230922 | 182000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 36 | 20230922 | 181900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 37 | 20230922 | 181800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 38 | 20230922 | 181700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 39 | 20230922 | 181600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 40 | 20230922 | 181500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 41 | 20230922 | 181400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 42 | 20230922 | 181300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 43 | 20230922 | 181200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 44 | 20230922 | 181100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 45 | 20230922 | 181000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 46 | 20230922 | 180900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 47 | 20230922 | 180800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 48 | 20230922 | 180700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 49 | 20230922 | 180600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 50 | 20230922 | 180500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 51 | 20230922 | 180400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 52 | 20230922 | 180300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 53 | 20230922 | 180200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 54 | 20230922 | 180100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 55 | 20230922 | 180000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 56 | 20230922 | 175900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 57 | 20230922 | 175800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 58 | 20230922 | 175700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 59 | 20230922 | 175600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 60 | 20230922 | 175500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 61 | 20230922 | 175400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 62 | 20230922 | 175300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 26988 |
| 63 | 20230922 | 175200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 64 | 20230922 | 175100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 65 | 20230922 | 175000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 66 | 20230922 | 174900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 67 | 20230922 | 174800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 68 | 20230922 | 174700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 69 | 20230922 | 174600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 70 | 20230922 | 174500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 71 | 20230922 | 174400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 72 | 20230922 | 174300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 73 | 20230922 | 174200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 74 | 20230922 | 174100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 75 | 20230922 | 174000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 76 | 20230922 | 173900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 77 | 20230922 | 173800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 78 | 20230922 | 173700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 79 | 20230922 | 173600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 80 | 20230922 | 173500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 81 | 20230922 | 173400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 82 | 20230922 | 173300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 83 | 20230922 | 173200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 84 | 20230922 | 173100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 85 | 20230922 | 173000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 86 | 20230922 | 172900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 87 | 20230922 | 172800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 88 | 20230922 | 172700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 89 | 20230922 | 172600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 90 | 20230922 | 172500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 91 | 20230922 | 172400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 92 | 20230922 | 172300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 26988 |
| 93 | 20230922 | 172200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 94 | 20230922 | 172100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 95 | 20230922 | 172000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 96 | 20230922 | 171900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 97 | 20230922 | 171800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 98 | 20230922 | 171700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 99 | 20230922 | 171600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 100 | 20230922 | 171500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 101 | 20230922 | 171400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 102 | 20230922 | 171300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 103 | 20230922 | 171200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 104 | 20230922 | 171100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 105 | 20230922 | 171000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 106 | 20230922 | 170900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 107 | 20230922 | 170800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 108 | 20230922 | 170700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 109 | 20230922 | 170600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 110 | 20230922 | 170500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 111 | 20230922 | 170400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 112 | 20230922 | 170300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 113 | 20230922 | 170200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 114 | 20230922 | 170100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 115 | 20230922 | 170000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 116 | 20230922 | 165900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 117 | 20230922 | 165800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 118 | 20230922 | 165700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 119 | 20230922 | 165600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 120 | 20230922 | 165500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 121 | 20230922 | 165400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 122 | 20230922 | 165300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 26988 |
| 123 | 20230922 | 165200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 124 | 20230922 | 165100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 125 | 20230922 | 165000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 126 | 20230922 | 164900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 127 | 20230922 | 164800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 128 | 20230922 | 164700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 129 | 20230922 | 164600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 130 | 20230922 | 164500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 131 | 20230922 | 164400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 132 | 20230922 | 164300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 133 | 20230922 | 164200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 134 | 20230922 | 164100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 135 | 20230922 | 164000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 136 | 20230922 | 163900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 137 | 20230922 | 163800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 138 | 20230922 | 163700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 139 | 20230922 | 163600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 140 | 20230922 | 163500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 141 | 20230922 | 163400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 142 | 20230922 | 163300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 143 | 20230922 | 163200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 144 | 20230922 | 163100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 145 | 20230922 | 163000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 146 | 20230922 | 162900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 147 | 20230922 | 162800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 148 | 20230922 | 162700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 149 | 20230922 | 162600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 150 | 20230922 | 162500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 151 | 20230922 | 162400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 152 | 20230922 | 162300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 26988 |
| 153 | 20230922 | 162200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 154 | 20230922 | 162100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 155 | 20230922 | 162000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 156 | 20230922 | 161900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 157 | 20230922 | 161800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 158 | 20230922 | 161700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 159 | 20230922 | 161600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 160 | 20230922 | 161500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 161 | 20230922 | 161400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 162 | 20230922 | 161300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 163 | 20230922 | 161200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 164 | 20230922 | 161100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 165 | 20230922 | 161000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 166 | 20230922 | 160900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 167 | 20230922 | 160800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 168 | 20230922 | 160700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 169 | 20230922 | 160600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 170 | 20230922 | 160500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 171 | 20230922 | 160400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 172 | 20230922 | 160300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 173 | 20230922 | 160200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 174 | 20230922 | 160100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 175 | 20230922 | 160000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 176 | 20230922 | 155900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 177 | 20230922 | 155800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 178 | 20230922 | 155700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 179 | 20230922 | 155600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 180 | 20230922 | 155500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 181 | 20230922 | 155400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 182 | 20230922 | 155300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 26988 |
| 183 | 20230922 | 155200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 184 | 20230922 | 155100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 185 | 20230922 | 155000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 186 | 20230922 | 154900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 187 | 20230922 | 154800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 188 | 20230922 | 154700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 189 | 20230922 | 154600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 190 | 20230922 | 154500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 191 | 20230922 | 154400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 192 | 20230922 | 154300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 193 | 20230922 | 154200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 194 | 20230922 | 154100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 195 | 20230922 | 154000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 196 | 20230922 | 153900 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 197 | 20230922 | 153800 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 198 | 20230922 | 153700 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 199 | 20230922 | 153600 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 200 | 20230922 | 153500 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 201 | 20230922 | 153400 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 202 | 20230922 | 153300 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 203 | 20230922 | 153200 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 204 | 20230922 | 153100 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 205 | 20230922 | 153000 | 4278413620 | 6500 | 6500 | 6500 | 6500 | 26988 |
| 206 | 20230922 | 152900 | 4102991620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 207 | 20230922 | 152800 | 4102991620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 208 | 20230922 | 152700 | 4102991620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 209 | 20230922 | 152600 | 4102991620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 210 | 20230922 | 152500 | 4102991620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 211 | 20230922 | 152400 | 4102991620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 212 | 20230922 | 152300 | 4102991620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 213 | 20230922 | 152200 | 4102991620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 214 | 20230922 | 152100 | 4102991620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 215 | 20230922 | 152000 | 4102991620 | 6500 | 6500 | 6500 | 6500 | 0 |
| 216 | 20230922 | 151900 | 4102991620 | 6500 | 6470 | 6500 | 6470 | 204 |
| 217 | 20230922 | 151800 | 4101667840 | 6500 | 6500 | 6500 | 6470 | 3402 |
| 218 | 20230922 | 151700 | 4079606000 | 6490 | 6490 | 6500 | 6480 | 2112 |
| 219 | 20230922 | 151600 | 4065900020 | 6500 | 6500 | 6520 | 6490 | 446 |
| 220 | 20230922 | 151500 | 4062996570 | 6500 | 6500 | 6500 | 6500 | 56 |
| 221 | 20230922 | 151400 | 4062632570 | 6490 | 6480 | 6490 | 6480 | 805 |
| 222 | 20230922 | 151300 | 4057412510 | 6480 | 6500 | 6500 | 6480 | 7753 |
| 223 | 20230922 | 151200 | 4007105560 | 6510 | 6500 | 6520 | 6500 | 1138 |
| 224 | 20230922 | 151100 | 3999702050 | 6500 | 6510 | 6510 | 6500 | 4470 |
| 225 | 20230922 | 151000 | 3970623540 | 6510 | 6520 | 6520 | 6510 | 791 |
| 226 | 20230922 | 150900 | 3965471050 | 6510 | 6520 | 6520 | 6510 | 534 |
| 227 | 20230922 | 150800 | 3961990200 | 6510 | 6510 | 6520 | 6510 | 1223 |
| 228 | 20230922 | 150700 | 3954027960 | 6510 | 6520 | 6520 | 6510 | 874 |
| 229 | 20230922 | 150600 | 3948336050 | 6520 | 6520 | 6520 | 6520 | 515 |
| 230 | 20230922 | 150500 | 3944978250 | 6510 | 6520 | 6530 | 6510 | 789 |
| 231 | 20230922 | 150400 | 3939836630 | 6520 | 6520 | 6530 | 6520 | 610 |
| 232 | 20230922 | 150300 | 3935859420 | 6520 | 6530 | 6530 | 6520 | 313 |
| 233 | 20230922 | 150200 | 3933818640 | 6520 | 6510 | 6520 | 6510 | 917 |
| 234 | 20230922 | 150100 | 3927841590 | 6520 | 6510 | 6520 | 6510 | 183 |
| 235 | 20230922 | 150000 | 3926650250 | 6510 | 6510 | 6520 | 6510 | 1397 |
| 236 | 20230922 | 145900 | 3917545880 | 6520 | 6530 | 6530 | 6520 | 3959 |
| 237 | 20230922 | 145800 | 3891731600 | 6540 | 6530 | 6540 | 6520 | 425 |
| 238 | 20230922 | 145700 | 3888956880 | 6520 | 6540 | 6550 | 6520 | 4337 |
| 239 | 20230922 | 145600 | 3860611650 | 6540 | 6550 | 6550 | 6540 | 762 |
| 240 | 20230922 | 145500 | 3855621480 | 6550 | 6540 | 6550 | 6540 | 101 |
| 241 | 20230922 | 145400 | 3854960790 | 6540 | 6530 | 6540 | 6530 | 1534 |
| 242 | 20230922 | 145300 | 3844934930 | 6530 | 6540 | 6540 | 6530 | 726 |
| 243 | 20230922 | 145200 | 3840188690 | 6550 | 6570 | 6570 | 6550 | 2768 |
| 244 | 20230922 | 145100 | 3822047400 | 6580 | 6580 | 6580 | 6580 | 1 |
| 245 | 20230922 | 145000 | 3822040820 | 6560 | 6570 | 6580 | 6560 | 1404 |
| 246 | 20230922 | 144900 | 3812821250 | 6580 | 6580 | 6580 | 6570 | 1048 |
| 247 | 20230922 | 144800 | 3805925420 | 6580 | 6570 | 6580 | 6570 | 342 |
| 248 | 20230922 | 144700 | 3803677390 | 6580 | 6580 | 6580 | 6560 | 759 |
| 249 | 20230922 | 144600 | 3798694060 | 6580 | 6540 | 6580 | 6540 | 1321 |
| 250 | 20230922 | 144500 | 3790021830 | 6560 | 6540 | 6560 | 6540 | 690 |
| 251 | 20230922 | 144400 | 3785505210 | 6530 | 6530 | 6550 | 6530 | 1730 |
| 252 | 20230922 | 144300 | 3774184130 | 6530 | 6530 | 6540 | 6530 | 1105 |
| 253 | 20230922 | 144200 | 3766966470 | 6520 | 6520 | 6520 | 6520 | 160 |
| 254 | 20230922 | 144100 | 3765923270 | 6520 | 6530 | 6540 | 6520 | 986 |
| 255 | 20230922 | 144000 | 3759482500 | 6530 | 6540 | 6540 | 6530 | 439 |
| 256 | 20230922 | 143900 | 3756613480 | 6540 | 6530 | 6540 | 6530 | 327 |
| 257 | 20230922 | 143800 | 3754477170 | 6520 | 6520 | 6530 | 6520 | 601 |
| 258 | 20230922 | 143700 | 3750558630 | 6530 | 6520 | 6530 | 6520 | 815 |
| 259 | 20230922 | 143600 | 3745244820 | 6520 | 6530 | 6530 | 6520 | 1872 |
| 260 | 20230922 | 143500 | 3733023790 | 6530 | 6540 | 6540 | 6530 | 582 |
| 261 | 20230922 | 143400 | 3729223320 | 6530 | 6530 | 6530 | 6530 | 807 |
| 262 | 20230922 | 143300 | 3723953610 | 6530 | 6530 | 6530 | 6530 | 309 |
| 263 | 20230922 | 143200 | 3721935840 | 6530 | 6530 | 6530 | 6530 | 606 |
| 264 | 20230922 | 143100 | 3717978660 | 6530 | 6530 | 6540 | 6530 | 865 |
| 265 | 20230922 | 143000 | 3712325010 | 6540 | 6530 | 6540 | 6530 | 324 |
| 266 | 20230922 | 142900 | 3710208280 | 6530 | 6530 | 6540 | 6530 | 677 |
| 267 | 20230922 | 142800 | 3705787460 | 6530 | 6530 | 6530 | 6530 | 537 |
| 268 | 20230922 | 142700 | 3702280850 | 6530 | 6520 | 6530 | 6520 | 66 |
| 269 | 20230922 | 142600 | 3701850520 | 6520 | 6520 | 6540 | 6520 | 724 |
| 270 | 20230922 | 142500 | 3697130020 | 6520 | 6540 | 6540 | 6520 | 2667 |
| 271 | 20230922 | 142400 | 3679730350 | 6530 | 6540 | 6540 | 6530 | 1270 |
| 272 | 20230922 | 142300 | 3671428750 | 6550 | 6550 | 6560 | 6550 | 1503 |
| 273 | 20230922 | 142200 | 3661584090 | 6560 | 6550 | 6560 | 6550 | 300 |
| 274 | 20230922 | 142100 | 3659619080 | 6550 | 6550 | 6550 | 6550 | 24 |
| 275 | 20230922 | 142000 | 3659461880 | 6540 | 6550 | 6550 | 6540 | 1360 |
| 276 | 20230922 | 141900 | 3650555700 | 6550 | 6550 | 6550 | 6550 | 121 |
| 277 | 20230922 | 141800 | 3649763150 | 6550 | 6550 | 6550 | 6550 | 319 |
| 278 | 20230922 | 141700 | 3647673700 | 6570 | 6550 | 6570 | 6550 | 177 |
| 279 | 20230922 | 141600 | 3646514130 | 6570 | 6560 | 6570 | 6560 | 889 |
| 280 | 20230922 | 141500 | 3640682170 | 6570 | 6560 | 6570 | 6560 | 87 |
| 281 | 20230922 | 141400 | 3640111440 | 6560 | 6570 | 6570 | 6560 | 181 |
| 282 | 20230922 | 141300 | 3638923200 | 6580 | 6570 | 6580 | 6570 | 1106 |
| 283 | 20230922 | 141200 | 3631651770 | 6570 | 6560 | 6570 | 6550 | 1979 |
| 284 | 20230922 | 141100 | 3618668180 | 6550 | 6550 | 6550 | 6550 | 1959 |
| 285 | 20230922 | 141000 | 3605836730 | 6550 | 6550 | 6550 | 6550 | 600 |
| 286 | 20230922 | 140900 | 3601906730 | 6550 | 6550 | 6550 | 6550 | 113 |
| 287 | 20230922 | 140800 | 3601166580 | 6570 | 6550 | 6570 | 6550 | 416 |
| 288 | 20230922 | 140700 | 3598437060 | 6560 | 6570 | 6570 | 6560 | 3400 |
| 289 | 20230922 | 140600 | 3576127420 | 6570 | 6570 | 6580 | 6570 | 443 |
| 290 | 20230922 | 140500 | 3573215770 | 6570 | 6610 | 6610 | 6570 | 5343 |
| 291 | 20230922 | 140400 | 3537980760 | 6610 | 6590 | 6610 | 6590 | 1581 |
| 292 | 20230922 | 140300 | 3527542280 | 6600 | 6600 | 6610 | 6600 | 3241 |
| 293 | 20230922 | 140200 | 3506151600 | 6600 | 6570 | 6620 | 6570 | 4447 |
| 294 | 20230922 | 140100 | 3476834460 | 6560 | 6550 | 6560 | 6550 | 336 |
| 295 | 20230922 | 140000 | 3474630360 | 6550 | 6560 | 6560 | 6550 | 315 |
| 296 | 20230922 | 135900 | 3472565590 | 6550 | 6560 | 6570 | 6550 | 206 |
| 297 | 20230922 | 135800 | 3471215340 | 6570 | 6570 | 6570 | 6570 | 163 |
| 298 | 20230922 | 135700 | 3470144430 | 6590 | 6580 | 6590 | 6580 | 152 |
| 299 | 20230922 | 135600 | 3469144260 | 6580 | 6590 | 6590 | 6560 | 456 |
| 300 | 20230922 | 135500 | 3466146180 | 6590 | 6590 | 6600 | 6590 | 188 |
| 301 | 20230922 | 135400 | 3464906760 | 6590 | 6590 | 6590 | 6590 | 352 |
| 302 | 20230922 | 135300 | 3462587080 | 6600 | 6570 | 6600 | 6560 | 1139 |
| 303 | 20230922 | 135200 | 3455097640 | 6570 | 6570 | 6570 | 6570 | 108 |
| 304 | 20230922 | 135100 | 3454388080 | 6570 | 6540 | 6570 | 6540 | 1037 |
| 305 | 20230922 | 135000 | 3447581310 | 6540 | 6560 | 6560 | 6540 | 1057 |
| 306 | 20230922 | 134900 | 3440664050 | 6550 | 6560 | 6560 | 6550 | 1315 |
| 307 | 20230922 | 134800 | 3432040510 | 6560 | 6570 | 6570 | 6560 | 191 |
| 308 | 20230922 | 134700 | 3430787540 | 6560 | 6560 | 6570 | 6560 | 329 |
| 309 | 20230922 | 134600 | 3428629270 | 6570 | 6570 | 6580 | 6570 | 1203 |
| 310 | 20230922 | 134500 | 3420725540 | 6560 | 6560 | 6560 | 6560 | 271 |
| 311 | 20230922 | 134400 | 3418947780 | 6570 | 6570 | 6570 | 6560 | 238 |
| 312 | 20230922 | 134300 | 3417385710 | 6570 | 6560 | 6570 | 6560 | 589 |
| 313 | 20230922 | 134200 | 3413521820 | 6570 | 6570 | 6570 | 6570 | 69 |
| 314 | 20230922 | 134100 | 3413068490 | 6570 | 6560 | 6570 | 6560 | 215 |
| 315 | 20230922 | 134000 | 3411657580 | 6570 | 6570 | 6580 | 6550 | 1285 |
| 316 | 20230922 | 133900 | 3403228670 | 6580 | 6590 | 6600 | 6560 | 410 |
| 317 | 20230922 | 133800 | 3400529270 | 6550 | 6580 | 6600 | 6540 | 2929 |
| 318 | 20230922 | 133700 | 3381273550 | 6580 | 6600 | 6600 | 6580 | 1557 |
| 319 | 20230922 | 133600 | 3371018380 | 6590 | 6540 | 6590 | 6540 | 2834 |
| 320 | 20230922 | 133500 | 3352404850 | 6550 | 6530 | 6550 | 6530 | 425 |
| 321 | 20230922 | 133400 | 3349622960 | 6520 | 6530 | 6540 | 6520 | 796 |
| 322 | 20230922 | 133300 | 3344420570 | 6530 | 6500 | 6540 | 6500 | 1395 |
| 323 | 20230922 | 133200 | 3335311860 | 6520 | 6520 | 6530 | 6500 | 998 |
| 324 | 20230922 | 133100 | 3328813190 | 6530 | 6530 | 6530 | 6530 | 10 |
| 325 | 20230922 | 133000 | 3328747890 | 6530 | 6530 | 6530 | 6530 | 810 |
| 326 | 20230922 | 132900 | 3323458590 | 6520 | 6520 | 6530 | 6520 | 179 |
| 327 | 20230922 | 132800 | 3322291320 | 6530 | 6530 | 6530 | 6530 | 146 |
| 328 | 20230922 | 132700 | 3321337940 | 6540 | 6520 | 6550 | 6520 | 221 |
| 329 | 20230922 | 132600 | 3319896650 | 6500 | 6530 | 6540 | 6500 | 6132 |
| 330 | 20230922 | 132500 | 3279964690 | 6550 | 6530 | 6560 | 6530 | 392 |
| 331 | 20230922 | 132400 | 3277398220 | 6570 | 6570 | 6570 | 6570 | 0 |
| 332 | 20230922 | 132300 | 3277398220 | 6570 | 6550 | 6570 | 6550 | 740 |
| 333 | 20230922 | 132200 | 3272538480 | 6560 | 6570 | 6570 | 6540 | 401 |
| 334 | 20230922 | 132100 | 3269910680 | 6570 | 6570 | 6570 | 6570 | 21 |
| 335 | 20230922 | 132000 | 3269772710 | 6550 | 6550 | 6570 | 6520 | 465 |
| 336 | 20230922 | 131900 | 3266731560 | 6560 | 6560 | 6560 | 6560 | 570 |
| 337 | 20230922 | 131800 | 3262992360 | 6560 | 6540 | 6570 | 6540 | 215 |
| 338 | 20230922 | 131700 | 3261583070 | 6560 | 6540 | 6570 | 6540 | 1512 |
| 339 | 20230922 | 131600 | 3251692140 | 6540 | 6540 | 6540 | 6540 | 0 |
| 340 | 20230922 | 131500 | 3251692140 | 6540 | 6540 | 6580 | 6540 | 4891 |
| 341 | 20230922 | 131400 | 3219579660 | 6540 | 6540 | 6540 | 6510 | 1016 |
| 342 | 20230922 | 131300 | 3212960080 | 6500 | 6550 | 6550 | 6500 | 413 |
| 343 | 20230922 | 131200 | 3210260570 | 6540 | 6530 | 6540 | 6530 | 184 |
| 344 | 20230922 | 131100 | 3209057220 | 6550 | 6530 | 6550 | 6500 | 152 |
| 345 | 20230922 | 131000 | 3208065270 | 6540 | 6560 | 6560 | 6540 | 260 |
| 346 | 20230922 | 130900 | 3206362870 | 6560 | 6540 | 6560 | 6520 | 1412 |
| 347 | 20230922 | 130800 | 3197119500 | 6540 | 6540 | 6550 | 6520 | 1129 |
| 348 | 20230922 | 130700 | 3189728700 | 6540 | 6540 | 6540 | 6510 | 1451 |
| 349 | 20230922 | 130600 | 3180243880 | 6510 | 6510 | 6530 | 6510 | 3218 |
| 350 | 20230922 | 130500 | 3159262330 | 6510 | 6510 | 6510 | 6510 | 292 |
| 351 | 20230922 | 130400 | 3157361410 | 6510 | 6480 | 6510 | 6480 | 3574 |
| 352 | 20230922 | 130300 | 3134159990 | 6480 | 6490 | 6490 | 6480 | 985 |
| 353 | 20230922 | 130200 | 3127777180 | 6470 | 6490 | 6500 | 6470 | 1615 |
| 354 | 20230922 | 130100 | 3117310220 | 6490 | 6490 | 6490 | 6490 | 472 |
| 355 | 20230922 | 130000 | 3114246940 | 6500 | 6490 | 6500 | 6490 | 468 |
| 356 | 20230922 | 125900 | 3111209020 | 6500 | 6500 | 6500 | 6500 | 637 |
| 357 | 20230922 | 125800 | 3107068520 | 6510 | 6520 | 6520 | 6510 | 518 |
| 358 | 20230922 | 125700 | 3103694860 | 6510 | 6510 | 6510 | 6510 | 1 |
| 359 | 20230922 | 125600 | 3103688350 | 6500 | 6510 | 6520 | 6500 | 364 |
| 360 | 20230922 | 125500 | 3101319090 | 6520 | 6520 | 6520 | 6520 | 1181 |
| 361 | 20230922 | 125400 | 3093618970 | 6530 | 6520 | 6530 | 6520 | 368 |
| 362 | 20230922 | 125300 | 3091219240 | 6520 | 6520 | 6520 | 6520 | 164 |
| 363 | 20230922 | 125200 | 3090149960 | 6520 | 6530 | 6530 | 6520 | 127 |
| 364 | 20230922 | 125100 | 3089321260 | 6530 | 6540 | 6540 | 6530 | 122 |
| 365 | 20230922 | 125000 | 3088524100 | 6560 | 6550 | 6560 | 6550 | 317 |
| 366 | 20230922 | 124900 | 3086446880 | 6520 | 6540 | 6540 | 6520 | 1234 |
| 367 | 20230922 | 124800 | 3078381750 | 6540 | 6530 | 6540 | 6530 | 315 |
| 368 | 20230922 | 124700 | 3076322890 | 6530 | 6510 | 6530 | 6510 | 1079 |
| 369 | 20230922 | 124600 | 3069297100 | 6510 | 6530 | 6530 | 6510 | 531 |
| 370 | 20230922 | 124500 | 3065839780 | 6540 | 6530 | 6540 | 6530 | 335 |
| 371 | 20230922 | 124400 | 3063650710 | 6540 | 6530 | 6540 | 6520 | 1577 |
| 372 | 20230922 | 124300 | 3053367240 | 6530 | 6530 | 6530 | 6510 | 283 |
| 373 | 20230922 | 124200 | 3051522000 | 6530 | 6520 | 6530 | 6520 | 448 |
| 374 | 20230922 | 124100 | 3048599980 | 6520 | 6520 | 6520 | 6520 | 145 |
| 375 | 20230922 | 124000 | 3047654580 | 6510 | 6510 | 6510 | 6510 | 357 |
| 376 | 20230922 | 123900 | 3045330510 | 6510 | 6510 | 6510 | 6510 | 170 |
| 377 | 20230922 | 123800 | 3044223810 | 6510 | 6510 | 6510 | 6510 | 438 |
| 378 | 20230922 | 123700 | 3041372430 | 6510 | 6510 | 6510 | 6510 | 362 |
| 379 | 20230922 | 123600 | 3039015810 | 6510 | 6510 | 6510 | 6510 | 183 |
| 380 | 20230922 | 123500 | 3037824480 | 6510 | 6520 | 6520 | 6510 | 995 |
| 381 | 20230922 | 123400 | 3031338620 | 6520 | 6500 | 6520 | 6500 | 668 |
| 382 | 20230922 | 123300 | 3026988190 | 6500 | 6500 | 6500 | 6490 | 1374 |
| 383 | 20230922 | 123200 | 3018067500 | 6490 | 6510 | 6510 | 6490 | 608 |
| 384 | 20230922 | 123100 | 3014118130 | 6490 | 6510 | 6510 | 6490 | 354 |
| 385 | 20230922 | 123000 | 3011817280 | 6510 | 6490 | 6510 | 6490 | 1231 |
| 386 | 20230922 | 122900 | 3003820070 | 6500 | 6510 | 6510 | 6500 | 7622 |
| 387 | 20230922 | 122800 | 2954271000 | 6520 | 6510 | 6520 | 6510 | 247 |
| 388 | 20230922 | 122700 | 2952662870 | 6510 | 6510 | 6510 | 6510 | 234 |
| 389 | 20230922 | 122600 | 2951139530 | 6510 | 6510 | 6510 | 6510 | 29 |
| 390 | 20230922 | 122500 | 2950950740 | 6510 | 6530 | 6530 | 6510 | 3407 |
| 391 | 20230922 | 122400 | 2928767840 | 6540 | 6520 | 6540 | 6520 | 173 |
| 392 | 20230922 | 122300 | 2927639860 | 6520 | 6520 | 6520 | 6520 | 76 |
| 393 | 20230922 | 122200 | 2927144340 | 6530 | 6530 | 6530 | 6530 | 360 |
| 394 | 20230922 | 122100 | 2924793540 | 6520 | 6520 | 6520 | 6520 | 82 |
| 395 | 20230922 | 122000 | 2924258900 | 6540 | 6530 | 6540 | 6510 | 1228 |
| 396 | 20230922 | 121900 | 2916243180 | 6530 | 6540 | 6540 | 6530 | 114 |
| 397 | 20230922 | 121800 | 2915498550 | 6540 | 6540 | 6540 | 6530 | 522 |
| 398 | 20230922 | 121700 | 2912089760 | 6540 | 6540 | 6540 | 6540 | 0 |
| 399 | 20230922 | 121600 | 2912089760 | 6540 | 6540 | 6540 | 6540 | 269 |
| 400 | 20230922 | 121500 | 2910330500 | 6540 | 6540 | 6540 | 6540 | 122 |
| 401 | 20230922 | 121400 | 2909532620 | 6540 | 6540 | 6540 | 6540 | 40 |
| 402 | 20230922 | 121300 | 2909271020 | 6530 | 6530 | 6530 | 6520 | 1551 |
| 403 | 20230922 | 121200 | 2899145750 | 6520 | 6520 | 6520 | 6520 | 172 |
| 404 | 20230922 | 121100 | 2898024310 | 6520 | 6510 | 6520 | 6510 | 269 |
| 405 | 20230922 | 121000 | 2896273070 | 6520 | 6520 | 6520 | 6510 | 236 |
| 406 | 20230922 | 120900 | 2894735280 | 6520 | 6510 | 6520 | 6510 | 162 |
| 407 | 20230922 | 120800 | 2893680010 | 6530 | 6520 | 6530 | 6510 | 853 |
| 408 | 20230922 | 120700 | 2888126910 | 6520 | 6510 | 6520 | 6510 | 193 |
| 409 | 20230922 | 120600 | 2886869480 | 6510 | 6520 | 6520 | 6510 | 979 |
| 410 | 20230922 | 120500 | 2880494040 | 6520 | 6530 | 6530 | 6520 | 424 |
| 411 | 20230922 | 120400 | 2877727820 | 6530 | 6530 | 6530 | 6530 | 357 |
| 412 | 20230922 | 120300 | 2875396610 | 6530 | 6530 | 6530 | 6530 | 95 |
| 413 | 20230922 | 120200 | 2874776260 | 6530 | 6540 | 6540 | 6530 | 1178 |
| 414 | 20230922 | 120100 | 2867083020 | 6540 | 6540 | 6540 | 6540 | 257 |
| 415 | 20230922 | 120000 | 2865402240 | 6530 | 6540 | 6540 | 6530 | 638 |
| 416 | 20230922 | 115900 | 2861232060 | 6550 | 6550 | 6550 | 6550 | 1920 |
| 417 | 20230922 | 115800 | 2848656060 | 6550 | 6560 | 6560 | 6550 | 785 |
| 418 | 20230922 | 115700 | 2843512460 | 6560 | 6560 | 6570 | 6560 | 2076 |
| 419 | 20230922 | 115600 | 2829892080 | 6560 | 6560 | 6560 | 6560 | 31 |
| 420 | 20230922 | 115500 | 2829688720 | 6560 | 6570 | 6570 | 6560 | 94 |
| 421 | 20230922 | 115400 | 2829071150 | 6560 | 6570 | 6570 | 6560 | 1506 |
| 422 | 20230922 | 115300 | 2819177480 | 6560 | 6560 | 6560 | 6550 | 345 |
| 423 | 20230922 | 115200 | 2816916230 | 6560 | 6560 | 6560 | 6560 | 169 |
| 424 | 20230922 | 115100 | 2815807590 | 6560 | 6550 | 6560 | 6550 | 818 |
| 425 | 20230922 | 115000 | 2810449680 | 6550 | 6570 | 6570 | 6550 | 1753 |
| 426 | 20230922 | 114900 | 2798959490 | 6570 | 6580 | 6580 | 6570 | 850 |
| 427 | 20230922 | 114800 | 2793367520 | 6580 | 6590 | 6590 | 6580 | 187 |
| 428 | 20230922 | 114700 | 2792135550 | 6580 | 6580 | 6580 | 6580 | 174 |
| 429 | 20230922 | 114600 | 2790990630 | 6590 | 6590 | 6590 | 6580 | 1909 |
| 430 | 20230922 | 114500 | 2778419490 | 6590 | 6590 | 6590 | 6590 | 229 |
| 431 | 20230922 | 114400 | 2776910380 | 6590 | 6590 | 6590 | 6590 | 182 |
| 432 | 20230922 | 114300 | 2775711000 | 6590 | 6590 | 6590 | 6590 | 426 |
| 433 | 20230922 | 114200 | 2772903660 | 6590 | 6600 | 6600 | 6590 | 666 |
| 434 | 20230922 | 114100 | 2768514440 | 6600 | 6590 | 6600 | 6590 | 133 |
| 435 | 20230922 | 114000 | 2767637660 | 6600 | 6600 | 6600 | 6600 | 712 |
| 436 | 20230922 | 113900 | 2762938460 | 6600 | 6600 | 6600 | 6600 | 376 |
| 437 | 20230922 | 113800 | 2760456860 | 6600 | 6590 | 6600 | 6590 | 251 |
| 438 | 20230922 | 113700 | 2758802750 | 6590 | 6580 | 6600 | 6580 | 353 |
| 439 | 20230922 | 113600 | 2756477410 | 6600 | 6590 | 6600 | 6590 | 188 |
| 440 | 20230922 | 113500 | 2755238390 | 6590 | 6580 | 6590 | 6580 | 100 |
| 441 | 20230922 | 113400 | 2754580340 | 6580 | 6570 | 6580 | 6570 | 1555 |
| 442 | 20230922 | 113300 | 2744352630 | 6580 | 6570 | 6580 | 6570 | 258 |
| 443 | 20230922 | 113200 | 2742656310 | 6570 | 6570 | 6570 | 6570 | 1089 |
| 444 | 20230922 | 113100 | 2735501580 | 6570 | 6590 | 6590 | 6570 | 1305 |
| 445 | 20230922 | 113000 | 2726927530 | 6570 | 6580 | 6590 | 6570 | 100 |
| 446 | 20230922 | 112900 | 2726270270 | 6570 | 6570 | 6570 | 6570 | 61 |
| 447 | 20230922 | 112800 | 2725869500 | 6570 | 6580 | 6580 | 6570 | 349 |
| 448 | 20230922 | 112700 | 2723575070 | 6580 | 6580 | 6580 | 6580 | 1 |
| 449 | 20230922 | 112600 | 2723568490 | 6600 | 6620 | 6620 | 6600 | 54 |
| 450 | 20230922 | 112500 | 2723211550 | 6610 | 6620 | 6620 | 6610 | 352 |
| 451 | 20230922 | 112400 | 2720884780 | 6620 | 6590 | 6620 | 6580 | 2700 |
| 452 | 20230922 | 112300 | 2703057900 | 6590 | 6600 | 6610 | 6590 | 2237 |
| 453 | 20230922 | 112200 | 2688290670 | 6600 | 6600 | 6600 | 6600 | 824 |
| 454 | 20230922 | 112100 | 2682852270 | 6610 | 6590 | 6620 | 6590 | 474 |
| 455 | 20230922 | 112000 | 2679718630 | 6600 | 6600 | 6610 | 6600 | 898 |
| 456 | 20230922 | 111900 | 2673790480 | 6600 | 6590 | 6600 | 6590 | 868 |
| 457 | 20230922 | 111800 | 2668063330 | 6590 | 6600 | 6600 | 6590 | 219 |
| 458 | 20230922 | 111700 | 2666620110 | 6600 | 6590 | 6600 | 6590 | 829 |
| 459 | 20230922 | 111600 | 2661149620 | 6590 | 6590 | 6590 | 6590 | 129 |
| 460 | 20230922 | 111500 | 2660299510 | 6570 | 6600 | 6610 | 6570 | 1101 |
| 461 | 20230922 | 111400 | 2653047260 | 6570 | 6590 | 6600 | 6570 | 2453 |
| 462 | 20230922 | 111300 | 2636925120 | 6590 | 6590 | 6590 | 6590 | 1192 |
| 463 | 20230922 | 111200 | 2629069840 | 6590 | 6560 | 6590 | 6560 | 3305 |
| 464 | 20230922 | 111100 | 2607307290 | 6560 | 6570 | 6570 | 6560 | 21 |
| 465 | 20230922 | 111000 | 2607169470 | 6570 | 6560 | 6570 | 6560 | 106 |
| 466 | 20230922 | 110900 | 2606473710 | 6560 | 6550 | 6570 | 6550 | 296 |
| 467 | 20230922 | 110800 | 2604531860 | 6560 | 6550 | 6560 | 6550 | 246 |
| 468 | 20230922 | 110700 | 2602919540 | 6540 | 6560 | 6560 | 6540 | 848 |
| 469 | 20230922 | 110600 | 2597361260 | 6570 | 6570 | 6580 | 6570 | 2062 |
| 470 | 20230922 | 110500 | 2583802580 | 6580 | 6560 | 6580 | 6550 | 366 |
| 471 | 20230922 | 110400 | 2581396520 | 6570 | 6580 | 6580 | 6560 | 601 |
| 472 | 20230922 | 110300 | 2577452250 | 6570 | 6560 | 6570 | 6560 | 70 |
| 473 | 20230922 | 110200 | 2576992900 | 6570 | 6580 | 6580 | 6570 | 160 |
| 474 | 20230922 | 110100 | 2575941180 | 6570 | 6560 | 6570 | 6560 | 202 |
| 475 | 20230922 | 110000 | 2574614130 | 6560 | 6560 | 6570 | 6560 | 190 |
| 476 | 20230922 | 105900 | 2573367030 | 6560 | 6550 | 6560 | 6550 | 259 |
| 477 | 20230922 | 105800 | 2571668470 | 6570 | 6580 | 6580 | 6560 | 221 |
| 478 | 20230922 | 105700 | 2570217010 | 6580 | 6570 | 6620 | 6570 | 1062 |
| 479 | 20230922 | 105600 | 2563206540 | 6570 | 6570 | 6580 | 6570 | 410 |
| 480 | 20230922 | 105500 | 2560512240 | 6570 | 6590 | 6600 | 6570 | 371 |
| 481 | 20230922 | 105400 | 2558068590 | 6620 | 6580 | 6620 | 6580 | 1657 |
| 482 | 20230922 | 105300 | 2547122920 | 6590 | 6600 | 6610 | 6580 | 1819 |
| 483 | 20230922 | 105200 | 2535134710 | 6630 | 6630 | 6630 | 6600 | 20772 |
| 484 | 20230922 | 105100 | 2397822630 | 6640 | 6570 | 6650 | 6570 | 6244 |
| 485 | 20230922 | 105000 | 2356473890 | 6570 | 6550 | 6580 | 6550 | 8680 |
| 486 | 20230922 | 104900 | 2299440720 | 6560 | 6550 | 6560 | 6540 | 627 |
| 487 | 20230922 | 104800 | 2295333920 | 6540 | 6540 | 6550 | 6540 | 514 |
| 488 | 20230922 | 104700 | 2291972050 | 6540 | 6550 | 6550 | 6540 | 417 |
| 489 | 20230922 | 104600 | 2289243700 | 6550 | 6540 | 6550 | 6530 | 99 |
| 490 | 20230922 | 104500 | 2288597170 | 6540 | 6540 | 6550 | 6540 | 46 |
| 491 | 20230922 | 104400 | 2288296270 | 6540 | 6530 | 6550 | 6530 | 853 |
| 492 | 20230922 | 104300 | 2282718080 | 6530 | 6530 | 6530 | 6530 | 108 |
| 493 | 20230922 | 104200 | 2282012840 | 6510 | 6560 | 6560 | 6510 | 902 |
| 494 | 20230922 | 104100 | 2276127710 | 6560 | 6530 | 6560 | 6530 | 1133 |
| 495 | 20230922 | 104000 | 2268712160 | 6540 | 6520 | 6540 | 6520 | 371 |
| 496 | 20230922 | 103900 | 2266293200 | 6520 | 6520 | 6520 | 6520 | 10 |
| 497 | 20230922 | 103800 | 2266228000 | 6510 | 6510 | 6520 | 6510 | 273 |
| 498 | 20230922 | 103700 | 2264450760 | 6520 | 6520 | 6520 | 6490 | 216 |
| 499 | 20230922 | 103600 | 2263042710 | 6490 | 6520 | 6520 | 6470 | 2706 |
| 500 | 20230922 | 103500 | 2245513320 | 6550 | 6520 | 6550 | 6520 | 111 |
| 501 | 20230922 | 103400 | 2244786900 | 6500 | 6540 | 6540 | 6450 | 3260 |
| 502 | 20230922 | 103300 | 2223613890 | 6550 | 6550 | 6550 | 6550 | 13 |
| 503 | 20230922 | 103200 | 2223528740 | 6540 | 6570 | 6580 | 6540 | 2618 |
| 504 | 20230922 | 103100 | 2206340650 | 6560 | 6570 | 6570 | 6560 | 333 |
| 505 | 20230922 | 103000 | 2204153520 | 6560 | 6560 | 6560 | 6550 | 1106 |
| 506 | 20230922 | 102900 | 2196898260 | 6560 | 6550 | 6560 | 6550 | 48 |
| 507 | 20230922 | 102800 | 2196583690 | 6560 | 6530 | 6560 | 6510 | 1665 |
| 508 | 20230922 | 102700 | 2185681220 | 6530 | 6530 | 6540 | 6530 | 5499 |
| 509 | 20230922 | 102600 | 2149721450 | 6500 | 6510 | 6510 | 6500 | 1312 |
| 510 | 20230922 | 102500 | 2141193170 | 6500 | 6490 | 6540 | 6490 | 13170 |
| 511 | 20230922 | 102400 | 2055451820 | 6480 | 6460 | 6490 | 6460 | 307 |
| 512 | 20230922 | 102300 | 2053462250 | 6480 | 6460 | 6490 | 6450 | 435 |
| 513 | 20230922 | 102200 | 2050651860 | 6480 | 6450 | 6480 | 6450 | 901 |
| 514 | 20230922 | 102100 | 2044829420 | 6440 | 6440 | 6440 | 6440 | 0 |
| 515 | 20230922 | 102000 | 2044829420 | 6440 | 6490 | 6490 | 6440 | 11895 |
| 516 | 20230922 | 101900 | 1967988210 | 6440 | 6440 | 6440 | 6440 | 200 |
| 517 | 20230922 | 101800 | 1966700210 | 6490 | 6450 | 6490 | 6440 | 117 |
| 518 | 20230922 | 101700 | 1965946530 | 6460 | 6460 | 6460 | 6460 | 96 |
| 519 | 20230922 | 101600 | 1965326370 | 6490 | 6490 | 6490 | 6460 | 16 |
| 520 | 20230922 | 101500 | 1965222650 | 6490 | 6480 | 6490 | 6480 | 21 |
| 521 | 20230922 | 101400 | 1965086560 | 6490 | 6480 | 6490 | 6480 | 353 |
| 522 | 20230922 | 101300 | 1962799110 | 6480 | 6420 | 6480 | 6410 | 5025 |
| 523 | 20230922 | 101200 | 1930394720 | 6420 | 6420 | 6430 | 6390 | 12327 |
| 524 | 20230922 | 101100 | 1851488940 | 6420 | 6450 | 6470 | 6420 | 3478 |
| 525 | 20230922 | 101000 | 1829090860 | 6450 | 6450 | 6450 | 6450 | 939 |
| 526 | 20230922 | 100900 | 1823034310 | 6450 | 6450 | 6470 | 6450 | 407 |
| 527 | 20230922 | 100800 | 1820408600 | 6450 | 6460 | 6460 | 6450 | 54 |
| 528 | 20230922 | 100700 | 1820059900 | 6480 | 6480 | 6480 | 6470 | 346 |
| 529 | 20230922 | 100600 | 1817820910 | 6470 | 6480 | 6480 | 6470 | 752 |
| 530 | 20230922 | 100500 | 1812948040 | 6480 | 6480 | 6490 | 6480 | 84 |
| 531 | 20230922 | 100400 | 1812403510 | 6480 | 6440 | 6480 | 6440 | 11996 |
| 532 | 20230922 | 100300 | 1734994640 | 6410 | 6450 | 6450 | 6410 | 5735 |
| 533 | 20230922 | 100200 | 1698122380 | 6450 | 6450 | 6460 | 6440 | 1999 |
| 534 | 20230922 | 100100 | 1685238670 | 6460 | 6460 | 6460 | 6460 | 453 |
| 535 | 20230922 | 100000 | 1682312290 | 6460 | 6470 | 6470 | 6450 | 32 |
| 536 | 20230922 | 095900 | 1682105860 | 6450 | 6470 | 6470 | 6450 | 15 |
| 537 | 20230922 | 095800 | 1682009090 | 6450 | 6450 | 6470 | 6450 | 2435 |
| 538 | 20230922 | 095700 | 1666290900 | 6450 | 6470 | 6470 | 6450 | 313 |
| 539 | 20230922 | 095600 | 1664272020 | 6450 | 6450 | 6470 | 6450 | 107 |
| 540 | 20230922 | 095500 | 1663581850 | 6470 | 6450 | 6470 | 6450 | 702 |
| 541 | 20230922 | 095400 | 1659053930 | 6450 | 6450 | 6470 | 6450 | 481 |
| 542 | 20230922 | 095300 | 1655948280 | 6450 | 6470 | 6470 | 6450 | 283 |
| 543 | 20230922 | 095200 | 1654121520 | 6470 | 6460 | 6470 | 6460 | 385 |
| 544 | 20230922 | 095100 | 1651634410 | 6470 | 6450 | 6470 | 6450 | 3047 |
| 545 | 20230922 | 095000 | 1631978920 | 6450 | 6400 | 6450 | 6400 | 3299 |
| 546 | 20230922 | 094900 | 1610776370 | 6400 | 6410 | 6430 | 6390 | 6517 |
| 547 | 20230922 | 094800 | 1569003210 | 6410 | 6420 | 6420 | 6390 | 16852 |
| 548 | 20230922 | 094700 | 1461097260 | 6420 | 6430 | 6440 | 6420 | 1181 |
| 549 | 20230922 | 094600 | 1453513240 | 6430 | 6450 | 6450 | 6430 | 3098 |
| 550 | 20230922 | 094500 | 1433579710 | 6450 | 6460 | 6460 | 6450 | 2354 |
| 551 | 20230922 | 094400 | 1418394460 | 6470 | 6480 | 6480 | 6460 | 2585 |
| 552 | 20230922 | 094300 | 1401675790 | 6470 | 6490 | 6500 | 6470 | 1004 |
| 553 | 20230922 | 094200 | 1395163910 | 6490 | 6530 | 6530 | 6470 | 3454 |
| 554 | 20230922 | 094100 | 1372754210 | 6520 | 6570 | 6570 | 6510 | 3341 |
| 555 | 20230922 | 094000 | 1350988240 | 6570 | 6610 | 6610 | 6550 | 430 |
| 556 | 20230922 | 093900 | 1348168290 | 6580 | 6570 | 6610 | 6570 | 4212 |
| 557 | 20230922 | 093800 | 1320386290 | 6560 | 6530 | 6560 | 6530 | 7397 |
| 558 | 20230922 | 093700 | 1271946850 | 6530 | 6530 | 6540 | 6500 | 3474 |
| 559 | 20230922 | 093600 | 1249309540 | 6530 | 6510 | 6530 | 6480 | 5141 |
| 560 | 20230922 | 093500 | 1215866720 | 6510 | 6530 | 6530 | 6490 | 5867 |
| 561 | 20230922 | 093400 | 1177709430 | 6530 | 6520 | 6530 | 6520 | 432 |
| 562 | 20230922 | 093300 | 1174889000 | 6510 | 6490 | 6540 | 6490 | 3927 |
| 563 | 20230922 | 093200 | 1149325830 | 6500 | 6510 | 6510 | 6480 | 4074 |
| 564 | 20230922 | 093100 | 1122849450 | 6520 | 6500 | 6540 | 6490 | 3234 |
| 565 | 20230922 | 093000 | 1101814770 | 6500 | 6510 | 6550 | 6500 | 8933 |
| 566 | 20230922 | 092900 | 1043740780 | 6510 | 6540 | 6540 | 6510 | 855 |
| 567 | 20230922 | 092800 | 1038166880 | 6540 | 6540 | 6560 | 6500 | 2093 |
| 568 | 20230922 | 092700 | 1024467050 | 6520 | 6530 | 6540 | 6510 | 1201 |
| 569 | 20230922 | 092600 | 1016639310 | 6520 | 6540 | 6540 | 6520 | 4165 |
| 570 | 20230922 | 092500 | 989442780 | 6540 | 6530 | 6570 | 6530 | 1151 |
| 571 | 20230922 | 092400 | 981906900 | 6530 | 6550 | 6580 | 6530 | 1426 |
| 572 | 20230922 | 092300 | 972573360 | 6550 | 6550 | 6590 | 6550 | 1504 |
| 573 | 20230922 | 092200 | 962676260 | 6550 | 6570 | 6590 | 6550 | 1145 |
| 574 | 20230922 | 092100 | 955150080 | 6560 | 6520 | 6590 | 6520 | 3066 |
| 575 | 20230922 | 092000 | 935043130 | 6520 | 6550 | 6580 | 6510 | 6613 |
| 576 | 20230922 | 091900 | 891885830 | 6550 | 6550 | 6580 | 6550 | 2052 |
| 577 | 20230922 | 091800 | 878443050 | 6560 | 6580 | 6590 | 6560 | 594 |
| 578 | 20230922 | 091700 | 874541620 | 6610 | 6560 | 6610 | 6560 | 3152 |
| 579 | 20230922 | 091600 | 853766850 | 6550 | 6590 | 6590 | 6550 | 2564 |
| 580 | 20230922 | 091500 | 836921050 | 6590 | 6610 | 6620 | 6590 | 1603 |
| 581 | 20230922 | 091400 | 826342720 | 6620 | 6620 | 6640 | 6610 | 1827 |
| 582 | 20230922 | 091300 | 814229040 | 6640 | 6620 | 6640 | 6610 | 2969 |
| 583 | 20230922 | 091200 | 794591870 | 6620 | 6620 | 6650 | 6610 | 2263 |
| 584 | 20230922 | 091100 | 779599640 | 6650 | 6600 | 6650 | 6600 | 9122 |
| 585 | 20230922 | 091000 | 719146900 | 6600 | 6570 | 6610 | 6570 | 4762 |
| 586 | 20230922 | 090900 | 687768780 | 6570 | 6570 | 6570 | 6560 | 1736 |
| 587 | 20230922 | 090800 | 676374470 | 6580 | 6550 | 6580 | 6550 | 3672 |
| 588 | 20230922 | 090700 | 652242820 | 6540 | 6510 | 6550 | 6500 | 6471 |
| 589 | 20230922 | 090600 | 609951070 | 6510 | 6420 | 6510 | 6420 | 7986 |
| 590 | 20230922 | 090500 | 558303150 | 6470 | 6420 | 6470 | 6420 | 3126 |
| 591 | 20230922 | 090400 | 538203660 | 6450 | 6480 | 6490 | 6370 | 22705 |
| 592 | 20230922 | 090300 | 392573030 | 6500 | 6460 | 6510 | 6460 | 3973 |
| 593 | 20230922 | 090200 | 366784840 | 6450 | 6520 | 6520 | 6410 | 23780 |
| 594 | 20230922 | 090100 | 213313650 | 6490 | 6450 | 6550 | 6440 | 8892 |
| 595 | 20230922 | 090000 | 155503990 | 6440 | 6580 | 6580 | 6410 | 23916 |