31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 190200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 74830 |
| 3 | 20230925 | 190100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 4 | 20230925 | 190000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 5 | 20230925 | 185900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 6 | 20230925 | 185800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 7 | 20230925 | 185700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 8 | 20230925 | 185600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 9 | 20230925 | 185500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 10 | 20230925 | 185400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 11 | 20230925 | 185300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 12 | 20230925 | 185200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 13 | 20230925 | 185100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 14 | 20230925 | 185000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 15 | 20230925 | 184900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 16 | 20230925 | 184800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 17 | 20230925 | 184700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 18 | 20230925 | 184600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 19 | 20230925 | 184500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 20 | 20230925 | 184400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 21 | 20230925 | 184300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 22 | 20230925 | 184200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 23 | 20230925 | 184100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 24 | 20230925 | 184000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 25 | 20230925 | 183900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 26 | 20230925 | 183800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 27 | 20230925 | 183700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 28 | 20230925 | 183600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 29 | 20230925 | 183500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 30 | 20230925 | 183400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 31 | 20230925 | 183300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 32 | 20230925 | 183200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 74830 |
| 33 | 20230925 | 183100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 34 | 20230925 | 183000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 35 | 20230925 | 182900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 36 | 20230925 | 182800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 37 | 20230925 | 182700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 38 | 20230925 | 182600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 39 | 20230925 | 182500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 40 | 20230925 | 182400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 41 | 20230925 | 182300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 42 | 20230925 | 182200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 43 | 20230925 | 182100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 44 | 20230925 | 182000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 45 | 20230925 | 181900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 46 | 20230925 | 181800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 47 | 20230925 | 181700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 48 | 20230925 | 181600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 49 | 20230925 | 181500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 50 | 20230925 | 181400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 51 | 20230925 | 181300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 52 | 20230925 | 181200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 53 | 20230925 | 181100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 54 | 20230925 | 181000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 55 | 20230925 | 180900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 56 | 20230925 | 180800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 57 | 20230925 | 180700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 58 | 20230925 | 180600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 59 | 20230925 | 180500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 60 | 20230925 | 180400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 61 | 20230925 | 180300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 62 | 20230925 | 180200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 74830 |
| 63 | 20230925 | 180100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 64 | 20230925 | 180000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 65 | 20230925 | 175900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 66 | 20230925 | 175800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 67 | 20230925 | 175700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 68 | 20230925 | 175600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 69 | 20230925 | 175500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 70 | 20230925 | 175400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 71 | 20230925 | 175300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 72 | 20230925 | 175200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 73 | 20230925 | 175100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 74 | 20230925 | 175000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 75 | 20230925 | 174900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 76 | 20230925 | 174800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 77 | 20230925 | 174700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 78 | 20230925 | 174600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 79 | 20230925 | 174500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 80 | 20230925 | 174400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 81 | 20230925 | 174300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 82 | 20230925 | 174200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 83 | 20230925 | 174100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 84 | 20230925 | 174000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 85 | 20230925 | 173900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 86 | 20230925 | 173800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 87 | 20230925 | 173700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 88 | 20230925 | 173600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 89 | 20230925 | 173500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 90 | 20230925 | 173400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 91 | 20230925 | 173300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 92 | 20230925 | 173200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 74830 |
| 93 | 20230925 | 173100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 94 | 20230925 | 173000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 95 | 20230925 | 172900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 96 | 20230925 | 172800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 97 | 20230925 | 172700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 98 | 20230925 | 172600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 99 | 20230925 | 172500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 100 | 20230925 | 172400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 101 | 20230925 | 172300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 102 | 20230925 | 172200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 103 | 20230925 | 172100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 104 | 20230925 | 172000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 105 | 20230925 | 171900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 106 | 20230925 | 171800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 107 | 20230925 | 171700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 108 | 20230925 | 171600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 109 | 20230925 | 171500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 110 | 20230925 | 171400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 111 | 20230925 | 171300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 112 | 20230925 | 171200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 113 | 20230925 | 171100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 114 | 20230925 | 171000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 115 | 20230925 | 170900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 116 | 20230925 | 170800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 117 | 20230925 | 170700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 118 | 20230925 | 170600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 119 | 20230925 | 170500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 120 | 20230925 | 170400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 121 | 20230925 | 170300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 122 | 20230925 | 170200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 74830 |
| 123 | 20230925 | 170100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 124 | 20230925 | 170000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 125 | 20230925 | 165900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 126 | 20230925 | 165800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 127 | 20230925 | 165700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 128 | 20230925 | 165600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 129 | 20230925 | 165500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 130 | 20230925 | 165400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 131 | 20230925 | 165300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 132 | 20230925 | 165200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 133 | 20230925 | 165100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 134 | 20230925 | 165000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 135 | 20230925 | 164900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 136 | 20230925 | 164800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 137 | 20230925 | 164700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 138 | 20230925 | 164600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 139 | 20230925 | 164500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 140 | 20230925 | 164400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 141 | 20230925 | 164300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 142 | 20230925 | 164200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 143 | 20230925 | 164100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 144 | 20230925 | 164000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 145 | 20230925 | 163900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 146 | 20230925 | 163800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 147 | 20230925 | 163700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 148 | 20230925 | 163600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 149 | 20230925 | 163500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 150 | 20230925 | 163400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 151 | 20230925 | 163300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 152 | 20230925 | 163200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 74830 |
| 153 | 20230925 | 163100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 154 | 20230925 | 163000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 155 | 20230925 | 162900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 156 | 20230925 | 162800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 157 | 20230925 | 162700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 158 | 20230925 | 162600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 159 | 20230925 | 162500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 160 | 20230925 | 162400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 161 | 20230925 | 162300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 162 | 20230925 | 162200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 163 | 20230925 | 162100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 164 | 20230925 | 162000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 165 | 20230925 | 161900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 166 | 20230925 | 161800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 167 | 20230925 | 161700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 168 | 20230925 | 161600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 169 | 20230925 | 161500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 170 | 20230925 | 161400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 171 | 20230925 | 161300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 172 | 20230925 | 161200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 173 | 20230925 | 161100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 174 | 20230925 | 161000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 175 | 20230925 | 160900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 176 | 20230925 | 160800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 177 | 20230925 | 160700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 178 | 20230925 | 160600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 179 | 20230925 | 160500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 180 | 20230925 | 160400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 181 | 20230925 | 160300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 182 | 20230925 | 160200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 74830 |
| 183 | 20230925 | 160100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20230925 | 160000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20230925 | 155900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20230925 | 155800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20230925 | 155700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20230925 | 155600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20230925 | 155500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20230925 | 155400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20230925 | 155300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20230925 | 155200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20230925 | 155100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 194 | 20230925 | 155000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 195 | 20230925 | 154900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 196 | 20230925 | 154800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 197 | 20230925 | 154700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 198 | 20230925 | 154600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 199 | 20230925 | 154500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 200 | 20230925 | 154400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 201 | 20230925 | 154300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 202 | 20230925 | 154200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 203 | 20230925 | 154100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 204 | 20230925 | 154000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 205 | 20230925 | 153900 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 206 | 20230925 | 153800 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 207 | 20230925 | 153700 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 208 | 20230925 | 153600 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 209 | 20230925 | 153500 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 210 | 20230925 | 153400 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 211 | 20230925 | 153300 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 212 | 20230925 | 153200 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 74830 |
| 213 | 20230925 | 153100 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 0 |
| 214 | 20230925 | 153000 | 22309425655 | 2350 | 2350 | 2350 | 2350 | 74830 |
| 215 | 20230925 | 152900 | 22133575155 | 2365 | 2365 | 2365 | 2365 | 0 |
| 216 | 20230925 | 152800 | 22133575155 | 2365 | 2365 | 2365 | 2365 | 0 |
| 217 | 20230925 | 152700 | 22133575155 | 2365 | 2365 | 2365 | 2365 | 0 |
| 218 | 20230925 | 152600 | 22133575155 | 2365 | 2365 | 2365 | 2365 | 0 |
| 219 | 20230925 | 152500 | 22133575155 | 2365 | 2365 | 2365 | 2365 | 0 |
| 220 | 20230925 | 152400 | 22133575155 | 2365 | 2365 | 2365 | 2365 | 0 |
| 221 | 20230925 | 152300 | 22133575155 | 2365 | 2365 | 2365 | 2365 | 0 |
| 222 | 20230925 | 152200 | 22133575155 | 2365 | 2365 | 2365 | 2365 | 0 |
| 223 | 20230925 | 152100 | 22133575155 | 2365 | 2365 | 2365 | 2365 | 0 |
| 224 | 20230925 | 152000 | 22133575155 | 2365 | 2365 | 2365 | 2365 | 0 |
| 225 | 20230925 | 151900 | 22133575155 | 2365 | 2370 | 2375 | 2350 | 59113 |
| 226 | 20230925 | 151800 | 21993948530 | 2375 | 2390 | 2395 | 2370 | 20977 |
| 227 | 20230925 | 151700 | 21944089735 | 2390 | 2380 | 2400 | 2375 | 12998 |
| 228 | 20230925 | 151600 | 21913076740 | 2375 | 2400 | 2400 | 2375 | 37742 |
| 229 | 20230925 | 151500 | 21823123955 | 2405 | 2400 | 2410 | 2395 | 19715 |
| 230 | 20230925 | 151400 | 21775780160 | 2400 | 2395 | 2400 | 2390 | 8996 |
| 231 | 20230925 | 151300 | 21754236740 | 2395 | 2400 | 2410 | 2385 | 19240 |
| 232 | 20230925 | 151200 | 21708230480 | 2395 | 2405 | 2410 | 2365 | 56958 |
| 233 | 20230925 | 151100 | 21572432565 | 2400 | 2395 | 2410 | 2385 | 44546 |
| 234 | 20230925 | 151000 | 21465458030 | 2395 | 2440 | 2440 | 2365 | 182597 |
| 235 | 20230925 | 150900 | 21027082535 | 2425 | 2475 | 2475 | 2425 | 60481 |
| 236 | 20230925 | 150800 | 20878836285 | 2475 | 2480 | 2490 | 2475 | 19983 |
| 237 | 20230925 | 150700 | 20829265870 | 2480 | 2490 | 2510 | 2465 | 28137 |
| 238 | 20230925 | 150600 | 20759251470 | 2500 | 2485 | 2530 | 2485 | 105380 |
| 239 | 20230925 | 150500 | 20495317445 | 2485 | 2475 | 2490 | 2440 | 74974 |
| 240 | 20230925 | 150400 | 20311000475 | 2475 | 2480 | 2485 | 2465 | 31737 |
| 241 | 20230925 | 150300 | 20232397605 | 2475 | 2490 | 2495 | 2455 | 71159 |
| 242 | 20230925 | 150200 | 20056585125 | 2490 | 2500 | 2510 | 2480 | 36423 |
| 243 | 20230925 | 150100 | 19965856365 | 2495 | 2480 | 2530 | 2475 | 66345 |
| 244 | 20230925 | 150000 | 19799995630 | 2485 | 2550 | 2555 | 2475 | 153770 |
| 245 | 20230925 | 145900 | 19414496460 | 2555 | 2535 | 2590 | 2510 | 170584 |
| 246 | 20230925 | 145800 | 18977587980 | 2535 | 2560 | 2585 | 2535 | 193527 |
| 247 | 20230925 | 145700 | 18481533680 | 2560 | 2510 | 2595 | 2500 | 417721 |
| 248 | 20230925 | 145600 | 17409258590 | 2510 | 2510 | 2550 | 2490 | 197601 |
| 249 | 20230925 | 145500 | 16911614825 | 2505 | 2545 | 2550 | 2505 | 80386 |
| 250 | 20230925 | 145400 | 16707465715 | 2560 | 2560 | 2560 | 2560 | 0 |
| 251 | 20230925 | 145300 | 16707465715 | 2560 | 2510 | 2570 | 2495 | 233863 |
| 252 | 20230925 | 145200 | 16113516110 | 2515 | 2410 | 2540 | 2395 | 163658 |
| 253 | 20230925 | 145100 | 15705863535 | 2410 | 2400 | 2410 | 2395 | 2858 |
| 254 | 20230925 | 145000 | 15699006005 | 2410 | 2405 | 2415 | 2395 | 10227 |
| 255 | 20230925 | 144900 | 15674422845 | 2405 | 2390 | 2405 | 2385 | 10988 |
| 256 | 20230925 | 144800 | 15648045225 | 2390 | 2390 | 2390 | 2370 | 3828 |
| 257 | 20230925 | 144700 | 15638922390 | 2385 | 2380 | 2390 | 2380 | 519 |
| 258 | 20230925 | 144600 | 15637683510 | 2390 | 2380 | 2390 | 2380 | 2629 |
| 259 | 20230925 | 144500 | 15631408680 | 2380 | 2385 | 2385 | 2375 | 108 |
| 260 | 20230925 | 144400 | 15631151990 | 2375 | 2385 | 2385 | 2370 | 638 |
| 261 | 20230925 | 144300 | 15629636350 | 2385 | 2370 | 2385 | 2360 | 3258 |
| 262 | 20230925 | 144200 | 15621904410 | 2385 | 2370 | 2385 | 2370 | 4952 |
| 263 | 20230925 | 144100 | 15610146780 | 2370 | 2370 | 2370 | 2370 | 61 |
| 264 | 20230925 | 144000 | 15610002210 | 2375 | 2375 | 2380 | 2375 | 177 |
| 265 | 20230925 | 143900 | 15609581815 | 2380 | 2370 | 2385 | 2365 | 1755 |
| 266 | 20230925 | 143800 | 15605424355 | 2375 | 2370 | 2380 | 2365 | 2717 |
| 267 | 20230925 | 143700 | 15598989770 | 2370 | 2365 | 2370 | 2365 | 301 |
| 268 | 20230925 | 143600 | 15598277245 | 2365 | 2375 | 2385 | 2365 | 3053 |
| 269 | 20230925 | 143500 | 15591044845 | 2385 | 2370 | 2385 | 2370 | 452 |
| 270 | 20230925 | 143400 | 15589968810 | 2375 | 2370 | 2375 | 2365 | 1552 |
| 271 | 20230925 | 143300 | 15586297695 | 2380 | 2380 | 2380 | 2380 | 629 |
| 272 | 20230925 | 143200 | 15584800675 | 2385 | 2385 | 2385 | 2370 | 7354 |
| 273 | 20230925 | 143100 | 15567317470 | 2390 | 2380 | 2390 | 2380 | 1658 |
| 274 | 20230925 | 143000 | 15563369050 | 2380 | 2390 | 2390 | 2380 | 88 |
| 275 | 20230925 | 142900 | 15563159165 | 2385 | 2385 | 2390 | 2385 | 760 |
| 276 | 20230925 | 142800 | 15561346560 | 2390 | 2385 | 2390 | 2385 | 1333 |
| 277 | 20230925 | 142700 | 15558166840 | 2390 | 2390 | 2390 | 2380 | 1260 |
| 278 | 20230925 | 142600 | 15555159780 | 2395 | 2385 | 2395 | 2380 | 1679 |
| 279 | 20230925 | 142500 | 15551156155 | 2380 | 2395 | 2395 | 2380 | 208 |
| 280 | 20230925 | 142400 | 15550660725 | 2400 | 2370 | 2400 | 2370 | 5041 |
| 281 | 20230925 | 142300 | 15538607630 | 2370 | 2365 | 2370 | 2365 | 3939 |
| 282 | 20230925 | 142200 | 15529287520 | 2365 | 2365 | 2370 | 2340 | 18527 |
| 283 | 20230925 | 142100 | 15485773465 | 2365 | 2365 | 2365 | 2360 | 1510 |
| 284 | 20230925 | 142000 | 15482208750 | 2360 | 2365 | 2365 | 2360 | 3730 |
| 285 | 20230925 | 141900 | 15473400450 | 2365 | 2370 | 2370 | 2365 | 508 |
| 286 | 20230925 | 141800 | 15472196520 | 2370 | 2350 | 2370 | 2345 | 2327 |
| 287 | 20230925 | 141700 | 15466718480 | 2350 | 2360 | 2360 | 2350 | 2877 |
| 288 | 20230925 | 141600 | 15459956260 | 2350 | 2360 | 2365 | 2350 | 5283 |
| 289 | 20230925 | 141500 | 15447511670 | 2365 | 2370 | 2370 | 2360 | 6596 |
| 290 | 20230925 | 141400 | 15431911975 | 2370 | 2380 | 2380 | 2370 | 4648 |
| 291 | 20230925 | 141300 | 15420888310 | 2380 | 2375 | 2380 | 2375 | 778 |
| 292 | 20230925 | 141200 | 15419037375 | 2385 | 2385 | 2385 | 2370 | 822 |
| 293 | 20230925 | 141100 | 15417086230 | 2385 | 2395 | 2395 | 2350 | 18313 |
| 294 | 20230925 | 141000 | 15373668555 | 2395 | 2390 | 2395 | 2390 | 1809 |
| 295 | 20230925 | 140900 | 15369341275 | 2395 | 2390 | 2395 | 2380 | 177 |
| 296 | 20230925 | 140800 | 15368918160 | 2390 | 2385 | 2395 | 2380 | 5953 |
| 297 | 20230925 | 140700 | 15354699235 | 2385 | 2375 | 2395 | 2375 | 4207 |
| 298 | 20230925 | 140600 | 15344660135 | 2375 | 2345 | 2375 | 2345 | 29070 |
| 299 | 20230925 | 140500 | 15276272875 | 2345 | 2340 | 2345 | 2340 | 6623 |
| 300 | 20230925 | 140400 | 15260775000 | 2345 | 2345 | 2345 | 2345 | 0 |
| 301 | 20230925 | 140300 | 15260775000 | 2345 | 2355 | 2355 | 2345 | 16734 |
| 302 | 20230925 | 140200 | 15221470790 | 2360 | 2350 | 2365 | 2350 | 9231 |
| 303 | 20230925 | 140100 | 15199699635 | 2360 | 2370 | 2370 | 2350 | 22620 |
| 304 | 20230925 | 140000 | 15146363055 | 2365 | 2375 | 2380 | 2365 | 28189 |
| 305 | 20230925 | 135900 | 15079577330 | 2380 | 2385 | 2390 | 2375 | 19264 |
| 306 | 20230925 | 135800 | 15033759515 | 2385 | 2395 | 2395 | 2385 | 5025 |
| 307 | 20230925 | 135700 | 15021749995 | 2390 | 2400 | 2400 | 2385 | 11280 |
| 308 | 20230925 | 135600 | 14994814355 | 2390 | 2400 | 2400 | 2390 | 4851 |
| 309 | 20230925 | 135500 | 14983207035 | 2400 | 2400 | 2405 | 2400 | 1163 |
| 310 | 20230925 | 135400 | 14980415630 | 2400 | 2400 | 2405 | 2395 | 3975 |
| 311 | 20230925 | 135300 | 14970870505 | 2400 | 2405 | 2415 | 2390 | 29337 |
| 312 | 20230925 | 135200 | 14900495275 | 2405 | 2425 | 2425 | 2405 | 29263 |
| 313 | 20230925 | 135100 | 14829930430 | 2425 | 2420 | 2425 | 2420 | 2910 |
| 314 | 20230925 | 135000 | 14822876625 | 2430 | 2430 | 2430 | 2420 | 5407 |
| 315 | 20230925 | 134900 | 14809770835 | 2420 | 2430 | 2430 | 2420 | 3043 |
| 316 | 20230925 | 134800 | 14802403675 | 2430 | 2425 | 2435 | 2425 | 654 |
| 317 | 20230925 | 134700 | 14800814560 | 2430 | 2435 | 2435 | 2420 | 17753 |
| 318 | 20230925 | 134600 | 14757721600 | 2435 | 2435 | 2440 | 2430 | 678 |
| 319 | 20230925 | 134500 | 14756070695 | 2440 | 2435 | 2440 | 2430 | 3263 |
| 320 | 20230925 | 134400 | 14748129765 | 2435 | 2435 | 2435 | 2430 | 4448 |
| 321 | 20230925 | 134300 | 14737320900 | 2435 | 2435 | 2435 | 2430 | 6633 |
| 322 | 20230925 | 134200 | 14721202175 | 2435 | 2440 | 2440 | 2430 | 17699 |
| 323 | 20230925 | 134100 | 14678193515 | 2430 | 2440 | 2440 | 2430 | 984 |
| 324 | 20230925 | 134000 | 14675799955 | 2440 | 2440 | 2445 | 2430 | 16909 |
| 325 | 20230925 | 133900 | 14634695265 | 2440 | 2435 | 2440 | 2435 | 2454 |
| 326 | 20230925 | 133800 | 14628719240 | 2440 | 2440 | 2440 | 2440 | 1555 |
| 327 | 20230925 | 133700 | 14624925040 | 2440 | 2435 | 2440 | 2435 | 2898 |
| 328 | 20230925 | 133600 | 14617865820 | 2440 | 2445 | 2445 | 2440 | 4343 |
| 329 | 20230925 | 133500 | 14607260775 | 2445 | 2445 | 2450 | 2445 | 1644 |
| 330 | 20230925 | 133400 | 14603236060 | 2445 | 2460 | 2465 | 2445 | 7355 |
| 331 | 20230925 | 133300 | 14585173275 | 2455 | 2455 | 2460 | 2455 | 1750 |
| 332 | 20230925 | 133200 | 14580874735 | 2455 | 2450 | 2455 | 2450 | 912 |
| 333 | 20230925 | 133100 | 14578639780 | 2450 | 2470 | 2470 | 2450 | 8728 |
| 334 | 20230925 | 133000 | 14557117030 | 2465 | 2455 | 2475 | 2455 | 6143 |
| 335 | 20230925 | 132900 | 14541957090 | 2455 | 2450 | 2455 | 2450 | 5447 |
| 336 | 20230925 | 132800 | 14528608130 | 2445 | 2435 | 2445 | 2430 | 2953 |
| 337 | 20230925 | 132700 | 14521401460 | 2435 | 2440 | 2440 | 2435 | 2823 |
| 338 | 20230925 | 132600 | 14514527060 | 2445 | 2435 | 2445 | 2435 | 3143 |
| 339 | 20230925 | 132500 | 14506858805 | 2440 | 2435 | 2440 | 2435 | 1079 |
| 340 | 20230925 | 132400 | 14504231435 | 2435 | 2435 | 2435 | 2435 | 17 |
| 341 | 20230925 | 132300 | 14504190040 | 2430 | 2435 | 2440 | 2430 | 7948 |
| 342 | 20230925 | 132200 | 14484867765 | 2435 | 2430 | 2435 | 2430 | 1633 |
| 343 | 20230925 | 132100 | 14480899565 | 2435 | 2435 | 2440 | 2430 | 1702 |
| 344 | 20230925 | 132000 | 14476763645 | 2440 | 2440 | 2440 | 2435 | 6227 |
| 345 | 20230925 | 131900 | 14461600140 | 2440 | 2435 | 2440 | 2435 | 1523 |
| 346 | 20230925 | 131800 | 14457884040 | 2435 | 2440 | 2440 | 2435 | 1031 |
| 347 | 20230925 | 131700 | 14455373070 | 2440 | 2435 | 2440 | 2435 | 434 |
| 348 | 20230925 | 131600 | 14454314675 | 2440 | 2440 | 2440 | 2430 | 4442 |
| 349 | 20230925 | 131500 | 14443491450 | 2435 | 2445 | 2445 | 2435 | 1687 |
| 350 | 20230925 | 131400 | 14439381525 | 2440 | 2440 | 2440 | 2430 | 4130 |
| 351 | 20230925 | 131300 | 14429322920 | 2435 | 2430 | 2440 | 2430 | 4046 |
| 352 | 20230925 | 131200 | 14419472915 | 2430 | 2430 | 2430 | 2425 | 16507 |
| 353 | 20230925 | 131100 | 14379372580 | 2440 | 2435 | 2440 | 2430 | 6388 |
| 354 | 20230925 | 131000 | 14363846210 | 2435 | 2440 | 2440 | 2435 | 1632 |
| 355 | 20230925 | 130900 | 14359872160 | 2440 | 2440 | 2440 | 2440 | 200 |
| 356 | 20230925 | 130800 | 14359384160 | 2440 | 2440 | 2440 | 2430 | 4191 |
| 357 | 20230925 | 130700 | 14349198445 | 2435 | 2435 | 2435 | 2435 | 521 |
| 358 | 20230925 | 130600 | 14347929810 | 2435 | 2430 | 2435 | 2430 | 1613 |
| 359 | 20230925 | 130500 | 14344004930 | 2430 | 2430 | 2435 | 2430 | 1201 |
| 360 | 20230925 | 130400 | 14341085550 | 2435 | 2430 | 2435 | 2430 | 11328 |
| 361 | 20230925 | 130300 | 14313541590 | 2430 | 2435 | 2435 | 2430 | 7472 |
| 362 | 20230925 | 130200 | 14295383870 | 2435 | 2435 | 2435 | 2435 | 1080 |
| 363 | 20230925 | 130100 | 14292754070 | 2435 | 2435 | 2440 | 2430 | 7230 |
| 364 | 20230925 | 130000 | 14275152325 | 2440 | 2435 | 2440 | 2435 | 198 |
| 365 | 20230925 | 125900 | 14274670190 | 2435 | 2435 | 2440 | 2435 | 980 |
| 366 | 20230925 | 125800 | 14272283885 | 2435 | 2435 | 2435 | 2430 | 1045 |
| 367 | 20230925 | 125700 | 14269739330 | 2435 | 2435 | 2435 | 2430 | 8112 |
| 368 | 20230925 | 125600 | 14250023455 | 2435 | 2435 | 2435 | 2430 | 143 |
| 369 | 20230925 | 125500 | 14249675505 | 2435 | 2430 | 2435 | 2430 | 1560 |
| 370 | 20230925 | 125400 | 14245882375 | 2430 | 2440 | 2440 | 2430 | 1707 |
| 371 | 20230925 | 125300 | 14241725895 | 2440 | 2435 | 2440 | 2430 | 441 |
| 372 | 20230925 | 125200 | 14240652240 | 2440 | 2430 | 2440 | 2430 | 1346 |
| 373 | 20230925 | 125100 | 14237381220 | 2430 | 2435 | 2435 | 2430 | 2837 |
| 374 | 20230925 | 125000 | 14230481410 | 2435 | 2435 | 2440 | 2430 | 27503 |
| 375 | 20230925 | 124900 | 14163633720 | 2435 | 2435 | 2440 | 2435 | 7597 |
| 376 | 20230925 | 124800 | 14145134985 | 2435 | 2435 | 2440 | 2435 | 3093 |
| 377 | 20230925 | 124700 | 14137603500 | 2435 | 2435 | 2440 | 2435 | 1460 |
| 378 | 20230925 | 124600 | 14134045900 | 2440 | 2440 | 2440 | 2435 | 1844 |
| 379 | 20230925 | 124500 | 14129551540 | 2440 | 2445 | 2455 | 2440 | 5890 |
| 380 | 20230925 | 124400 | 14115152935 | 2445 | 2450 | 2450 | 2445 | 352 |
| 381 | 20230925 | 124300 | 14114291090 | 2450 | 2455 | 2460 | 2450 | 731 |
| 382 | 20230925 | 124200 | 14112496495 | 2455 | 2445 | 2455 | 2435 | 5105 |
| 383 | 20230925 | 124100 | 14099995310 | 2445 | 2435 | 2450 | 2435 | 10286 |
| 384 | 20230925 | 124000 | 14074883550 | 2440 | 2435 | 2440 | 2430 | 659 |
| 385 | 20230925 | 123900 | 14073279650 | 2440 | 2430 | 2440 | 2430 | 2681 |
| 386 | 20230925 | 123800 | 14066751540 | 2430 | 2430 | 2430 | 2430 | 5883 |
| 387 | 20230925 | 123700 | 14052455850 | 2430 | 2435 | 2435 | 2430 | 1112 |
| 388 | 20230925 | 123600 | 14049750545 | 2435 | 2440 | 2440 | 2435 | 2557 |
| 389 | 20230925 | 123500 | 14043524240 | 2440 | 2440 | 2440 | 2440 | 89 |
| 390 | 20230925 | 123400 | 14043307080 | 2435 | 2435 | 2440 | 2435 | 3032 |
| 391 | 20230925 | 123300 | 14035919950 | 2435 | 2435 | 2440 | 2435 | 4213 |
| 392 | 20230925 | 123200 | 14025656875 | 2445 | 2440 | 2445 | 2435 | 1755 |
| 393 | 20230925 | 123100 | 14021376080 | 2450 | 2450 | 2450 | 2440 | 195 |
| 394 | 20230925 | 123000 | 14020898585 | 2450 | 2430 | 2450 | 2430 | 6899 |
| 395 | 20230925 | 122900 | 14004068515 | 2430 | 2445 | 2445 | 2430 | 4813 |
| 396 | 20230925 | 122800 | 13992338575 | 2435 | 2430 | 2445 | 2430 | 5271 |
| 397 | 20230925 | 122700 | 13979500420 | 2435 | 2435 | 2440 | 2430 | 5909 |
| 398 | 20230925 | 122600 | 13965130310 | 2435 | 2450 | 2450 | 2435 | 3568 |
| 399 | 20230925 | 122500 | 13956427855 | 2450 | 2440 | 2450 | 2440 | 2118 |
| 400 | 20230925 | 122400 | 13951259925 | 2450 | 2450 | 2450 | 2445 | 2526 |
| 401 | 20230925 | 122300 | 13945081595 | 2450 | 2450 | 2455 | 2450 | 332 |
| 402 | 20230925 | 122200 | 13944267695 | 2460 | 2450 | 2460 | 2445 | 1977 |
| 403 | 20230925 | 122100 | 13939423475 | 2450 | 2460 | 2465 | 2450 | 3320 |
| 404 | 20230925 | 122000 | 13931270875 | 2460 | 2465 | 2465 | 2460 | 5762 |
| 405 | 20230925 | 121900 | 13917068410 | 2465 | 2470 | 2470 | 2465 | 2472 |
| 406 | 20230925 | 121800 | 13910970445 | 2465 | 2465 | 2470 | 2465 | 1856 |
| 407 | 20230925 | 121700 | 13906394445 | 2465 | 2465 | 2470 | 2465 | 8241 |
| 408 | 20230925 | 121600 | 13886072655 | 2470 | 2480 | 2490 | 2465 | 27658 |
| 409 | 20230925 | 121500 | 13817627965 | 2480 | 2465 | 2485 | 2465 | 15346 |
| 410 | 20230925 | 121400 | 13779592635 | 2470 | 2470 | 2470 | 2465 | 3995 |
| 411 | 20230925 | 121300 | 13769732215 | 2470 | 2460 | 2470 | 2460 | 17082 |
| 412 | 20230925 | 121200 | 13727581750 | 2460 | 2445 | 2460 | 2445 | 5757 |
| 413 | 20230925 | 121100 | 13713475525 | 2445 | 2445 | 2450 | 2440 | 2669 |
| 414 | 20230925 | 121000 | 13706949335 | 2445 | 2450 | 2450 | 2445 | 3961 |
| 415 | 20230925 | 120900 | 13697257625 | 2450 | 2440 | 2455 | 2435 | 10930 |
| 416 | 20230925 | 120800 | 13670554250 | 2440 | 2440 | 2440 | 2435 | 2170 |
| 417 | 20230925 | 120700 | 13665263810 | 2435 | 2435 | 2440 | 2435 | 2527 |
| 418 | 20230925 | 120600 | 13659110560 | 2435 | 2425 | 2435 | 2420 | 5779 |
| 419 | 20230925 | 120500 | 13645073345 | 2420 | 2420 | 2430 | 2420 | 8003 |
| 420 | 20230925 | 120400 | 13625702665 | 2420 | 2425 | 2430 | 2420 | 4833 |
| 421 | 20230925 | 120300 | 13613983645 | 2435 | 2435 | 2440 | 2420 | 22861 |
| 422 | 20230925 | 120200 | 13558515265 | 2435 | 2435 | 2440 | 2435 | 839 |
| 423 | 20230925 | 120100 | 13556472290 | 2435 | 2435 | 2440 | 2430 | 1127 |
| 424 | 20230925 | 120000 | 13553727885 | 2435 | 2425 | 2450 | 2425 | 14642 |
| 425 | 20230925 | 115900 | 13517988880 | 2425 | 2425 | 2430 | 2420 | 12976 |
| 426 | 20230925 | 115800 | 13486533645 | 2425 | 2440 | 2445 | 2425 | 34343 |
| 427 | 20230925 | 115700 | 13402921495 | 2440 | 2450 | 2455 | 2440 | 38975 |
| 428 | 20230925 | 115600 | 13307753180 | 2455 | 2460 | 2460 | 2450 | 13174 |
| 429 | 20230925 | 115500 | 13275469755 | 2455 | 2455 | 2460 | 2455 | 2694 |
| 430 | 20230925 | 115400 | 13268855240 | 2460 | 2455 | 2460 | 2455 | 401 |
| 431 | 20230925 | 115300 | 13267869730 | 2460 | 2465 | 2465 | 2455 | 2913 |
| 432 | 20230925 | 115200 | 13260713920 | 2455 | 2460 | 2465 | 2455 | 9798 |
| 433 | 20230925 | 115100 | 13236629015 | 2455 | 2455 | 2460 | 2455 | 2186 |
| 434 | 20230925 | 115000 | 13231254780 | 2460 | 2460 | 2465 | 2455 | 2633 |
| 435 | 20230925 | 114900 | 13224771365 | 2465 | 2465 | 2465 | 2455 | 2619 |
| 436 | 20230925 | 114800 | 13218330040 | 2465 | 2455 | 2465 | 2455 | 1601 |
| 437 | 20230925 | 114700 | 13214396705 | 2465 | 2450 | 2465 | 2450 | 3573 |
| 438 | 20230925 | 114600 | 13205610875 | 2460 | 2465 | 2465 | 2450 | 4252 |
| 439 | 20230925 | 114500 | 13195178840 | 2450 | 2465 | 2465 | 2445 | 26389 |
| 440 | 20230925 | 114400 | 13130417605 | 2465 | 2465 | 2470 | 2460 | 3872 |
| 441 | 20230925 | 114300 | 13120884350 | 2470 | 2470 | 2470 | 2465 | 6333 |
| 442 | 20230925 | 114200 | 13105271120 | 2465 | 2470 | 2470 | 2460 | 1462 |
| 443 | 20230925 | 114100 | 13101665280 | 2460 | 2465 | 2475 | 2455 | 2482 |
| 444 | 20230925 | 114000 | 13095545090 | 2475 | 2475 | 2475 | 2455 | 19193 |
| 445 | 20230925 | 113900 | 13048226530 | 2470 | 2480 | 2485 | 2470 | 3384 |
| 446 | 20230925 | 113800 | 13039850165 | 2470 | 2470 | 2485 | 2470 | 1289 |
| 447 | 20230925 | 113700 | 13036659045 | 2475 | 2475 | 2490 | 2470 | 10815 |
| 448 | 20230925 | 113600 | 13009862570 | 2480 | 2485 | 2485 | 2470 | 2525 |
| 449 | 20230925 | 113500 | 13003607315 | 2475 | 2480 | 2485 | 2475 | 3589 |
| 450 | 20230925 | 113400 | 12994708955 | 2475 | 2480 | 2490 | 2475 | 3176 |
| 451 | 20230925 | 113300 | 12986828590 | 2485 | 2465 | 2490 | 2455 | 8903 |
| 452 | 20230925 | 113200 | 12964781235 | 2460 | 2455 | 2465 | 2450 | 11507 |
| 453 | 20230925 | 113100 | 12936516805 | 2450 | 2465 | 2465 | 2445 | 22367 |
| 454 | 20230925 | 113000 | 12881705585 | 2465 | 2460 | 2465 | 2455 | 2774 |
| 455 | 20230925 | 112900 | 12874874610 | 2455 | 2465 | 2465 | 2455 | 14747 |
| 456 | 20230925 | 112800 | 12838667500 | 2465 | 2460 | 2465 | 2455 | 10251 |
| 457 | 20230925 | 112700 | 12813459610 | 2465 | 2470 | 2475 | 2460 | 12718 |
| 458 | 20230925 | 112600 | 12782139635 | 2475 | 2470 | 2480 | 2465 | 12324 |
| 459 | 20230925 | 112500 | 12751702970 | 2470 | 2470 | 2480 | 2465 | 10197 |
| 460 | 20230925 | 112400 | 12726550755 | 2470 | 2470 | 2475 | 2465 | 13880 |
| 461 | 20230925 | 112300 | 12692283995 | 2475 | 2495 | 2500 | 2475 | 25476 |
| 462 | 20230925 | 112200 | 12628900625 | 2500 | 2505 | 2505 | 2495 | 9210 |
| 463 | 20230925 | 112100 | 12605874015 | 2500 | 2505 | 2510 | 2490 | 9009 |
| 464 | 20230925 | 112000 | 12583381420 | 2490 | 2475 | 2510 | 2470 | 20717 |
| 465 | 20230925 | 111900 | 12531862560 | 2480 | 2470 | 2480 | 2465 | 11534 |
| 466 | 20230925 | 111800 | 12503323800 | 2465 | 2505 | 2505 | 2460 | 105832 |
| 467 | 20230925 | 111700 | 12240773065 | 2500 | 2515 | 2520 | 2500 | 10135 |
| 468 | 20230925 | 111600 | 12215356735 | 2520 | 2510 | 2520 | 2510 | 7841 |
| 469 | 20230925 | 111500 | 12195620030 | 2515 | 2505 | 2520 | 2500 | 15494 |
| 470 | 20230925 | 111400 | 12156718710 | 2500 | 2520 | 2525 | 2500 | 29443 |
| 471 | 20230925 | 111300 | 12082771465 | 2510 | 2525 | 2530 | 2510 | 32095 |
| 472 | 20230925 | 111200 | 12001840760 | 2530 | 2535 | 2535 | 2515 | 17749 |
| 473 | 20230925 | 111100 | 11957050660 | 2530 | 2520 | 2540 | 2515 | 35406 |
| 474 | 20230925 | 111000 | 11867522060 | 2515 | 2505 | 2520 | 2505 | 19102 |
| 475 | 20230925 | 110900 | 11819487405 | 2515 | 2510 | 2515 | 2505 | 9662 |
| 476 | 20230925 | 110800 | 11795250115 | 2515 | 2510 | 2515 | 2495 | 6531 |
| 477 | 20230925 | 110700 | 11778871325 | 2500 | 2515 | 2520 | 2495 | 23875 |
| 478 | 20230925 | 110600 | 11719104760 | 2510 | 2520 | 2520 | 2500 | 24247 |
| 479 | 20230925 | 110500 | 11658246475 | 2520 | 2510 | 2530 | 2500 | 20929 |
| 480 | 20230925 | 110400 | 11605477765 | 2500 | 2520 | 2520 | 2500 | 23244 |
| 481 | 20230925 | 110300 | 11547185460 | 2515 | 2500 | 2520 | 2500 | 17857 |
| 482 | 20230925 | 110200 | 11502387310 | 2505 | 2495 | 2520 | 2490 | 81340 |
| 483 | 20230925 | 110100 | 11298633915 | 2495 | 2475 | 2500 | 2470 | 10761 |
| 484 | 20230925 | 110000 | 11271853095 | 2470 | 2475 | 2480 | 2465 | 16645 |
| 485 | 20230925 | 105900 | 11230651915 | 2470 | 2485 | 2490 | 2470 | 19781 |
| 486 | 20230925 | 105800 | 11181614155 | 2485 | 2465 | 2490 | 2460 | 13065 |
| 487 | 20230925 | 105700 | 11149215955 | 2465 | 2465 | 2470 | 2450 | 42399 |
| 488 | 20230925 | 105600 | 11044993210 | 2465 | 2485 | 2485 | 2465 | 27902 |
| 489 | 20230925 | 105500 | 10975995080 | 2485 | 2480 | 2495 | 2475 | 12452 |
| 490 | 20230925 | 105400 | 10945091845 | 2480 | 2485 | 2490 | 2480 | 9892 |
| 491 | 20230925 | 105300 | 10920536855 | 2490 | 2475 | 2495 | 2475 | 27459 |
| 492 | 20230925 | 105200 | 10852338305 | 2480 | 2500 | 2500 | 2475 | 50386 |
| 493 | 20230925 | 105100 | 10727149350 | 2495 | 2495 | 2500 | 2480 | 62832 |
| 494 | 20230925 | 105000 | 10570553640 | 2490 | 2535 | 2545 | 2460 | 196945 |
| 495 | 20230925 | 104900 | 10078659375 | 2540 | 2535 | 2540 | 2515 | 87654 |
| 496 | 20230925 | 104800 | 9857234640 | 2540 | 2570 | 2580 | 2530 | 123299 |
| 497 | 20230925 | 104700 | 9542398730 | 2570 | 2575 | 2595 | 2555 | 86163 |
| 498 | 20230925 | 104600 | 9320554065 | 2580 | 2565 | 2605 | 2565 | 122380 |
| 499 | 20230925 | 104500 | 9003750045 | 2565 | 2600 | 2605 | 2560 | 285483 |
| 500 | 20230925 | 104400 | 8263821785 | 2595 | 2595 | 2595 | 2595 | 0 |
| 501 | 20230925 | 104300 | 8263821785 | 2595 | 2595 | 2595 | 2595 | 0 |
| 502 | 20230925 | 104200 | 8263821785 | 2595 | 2555 | 2595 | 2545 | 157028 |
| 503 | 20230925 | 104100 | 7858850730 | 2545 | 2565 | 2590 | 2530 | 151428 |
| 504 | 20230925 | 104000 | 7470568685 | 2565 | 2555 | 2580 | 2540 | 117149 |
| 505 | 20230925 | 103900 | 7171193045 | 2555 | 2500 | 2555 | 2500 | 66464 |
| 506 | 20230925 | 103800 | 7003040130 | 2500 | 2515 | 2515 | 2490 | 12987 |
| 507 | 20230925 | 103700 | 6970559345 | 2510 | 2505 | 2515 | 2505 | 7086 |
| 508 | 20230925 | 103600 | 6952758100 | 2510 | 2510 | 2510 | 2500 | 4236 |
| 509 | 20230925 | 103500 | 6942140610 | 2510 | 2490 | 2515 | 2490 | 20396 |
| 510 | 20230925 | 103400 | 6891204560 | 2490 | 2500 | 2500 | 2490 | 5189 |
| 511 | 20230925 | 103300 | 6878256620 | 2500 | 2500 | 2505 | 2495 | 7527 |
| 512 | 20230925 | 103200 | 6859446995 | 2500 | 2500 | 2515 | 2500 | 16607 |
| 513 | 20230925 | 103100 | 6817842960 | 2500 | 2505 | 2510 | 2495 | 20015 |
| 514 | 20230925 | 103000 | 6767711140 | 2505 | 2470 | 2510 | 2470 | 25034 |
| 515 | 20230925 | 102900 | 6705394610 | 2470 | 2470 | 2475 | 2470 | 3764 |
| 516 | 20230925 | 102800 | 6696097480 | 2470 | 2470 | 2470 | 2465 | 777 |
| 517 | 20230925 | 102700 | 6694179040 | 2465 | 2460 | 2465 | 2455 | 3746 |
| 518 | 20230925 | 102600 | 6684963075 | 2460 | 2460 | 2460 | 2455 | 2223 |
| 519 | 20230925 | 102500 | 6679497185 | 2460 | 2460 | 2465 | 2455 | 1731 |
| 520 | 20230925 | 102400 | 6675236870 | 2460 | 2465 | 2465 | 2455 | 4516 |
| 521 | 20230925 | 102300 | 6664126030 | 2465 | 2455 | 2465 | 2450 | 1825 |
| 522 | 20230925 | 102200 | 6659637400 | 2450 | 2455 | 2460 | 2450 | 6377 |
| 523 | 20230925 | 102100 | 6644004775 | 2455 | 2455 | 2460 | 2450 | 4201 |
| 524 | 20230925 | 102000 | 6633690625 | 2455 | 2450 | 2455 | 2440 | 4047 |
| 525 | 20230925 | 101900 | 6623784040 | 2450 | 2455 | 2455 | 2440 | 15169 |
| 526 | 20230925 | 101800 | 6586662215 | 2455 | 2465 | 2470 | 2440 | 45900 |
| 527 | 20230925 | 101700 | 6474112655 | 2465 | 2480 | 2480 | 2465 | 40677 |
| 528 | 20230925 | 101600 | 6373679405 | 2480 | 2485 | 2490 | 2475 | 5838 |
| 529 | 20230925 | 101500 | 6359196805 | 2485 | 2490 | 2495 | 2475 | 23410 |
| 530 | 20230925 | 101400 | 6301050085 | 2490 | 2510 | 2510 | 2490 | 14554 |
| 531 | 20230925 | 101300 | 6264611110 | 2510 | 2515 | 2525 | 2510 | 51961 |
| 532 | 20230925 | 101200 | 6133705335 | 2510 | 2500 | 2525 | 2495 | 16773 |
| 533 | 20230925 | 101100 | 6091553425 | 2495 | 2495 | 2500 | 2485 | 8515 |
| 534 | 20230925 | 101000 | 6070345040 | 2495 | 2500 | 2500 | 2495 | 3262 |
| 535 | 20230925 | 100900 | 6062202835 | 2500 | 2505 | 2515 | 2495 | 7806 |
| 536 | 20230925 | 100800 | 6042646400 | 2505 | 2510 | 2515 | 2495 | 3180 |
| 537 | 20230925 | 100700 | 6034693020 | 2515 | 2490 | 2515 | 2490 | 14817 |
| 538 | 20230925 | 100600 | 5997514655 | 2490 | 2485 | 2495 | 2485 | 3206 |
| 539 | 20230925 | 100500 | 5989536450 | 2485 | 2480 | 2495 | 2475 | 10198 |
| 540 | 20230925 | 100400 | 5964217110 | 2480 | 2495 | 2505 | 2480 | 3804 |
| 541 | 20230925 | 100300 | 5954760990 | 2500 | 2505 | 2510 | 2490 | 11970 |
| 542 | 20230925 | 100200 | 5924841840 | 2500 | 2485 | 2500 | 2480 | 10170 |
| 543 | 20230925 | 100100 | 5899529560 | 2485 | 2480 | 2495 | 2465 | 37234 |
| 544 | 20230925 | 100000 | 5807334125 | 2480 | 2515 | 2515 | 2480 | 33802 |
| 545 | 20230925 | 095900 | 5723177010 | 2520 | 2495 | 2525 | 2495 | 9860 |
| 546 | 20230925 | 095800 | 5698438495 | 2495 | 2515 | 2515 | 2490 | 10300 |
| 547 | 20230925 | 095700 | 5672663795 | 2520 | 2515 | 2535 | 2505 | 14969 |
| 548 | 20230925 | 095600 | 5634858155 | 2510 | 2495 | 2510 | 2490 | 12820 |
| 549 | 20230925 | 095500 | 5602833625 | 2495 | 2500 | 2505 | 2490 | 10525 |
| 550 | 20230925 | 095400 | 5576580920 | 2510 | 2500 | 2515 | 2495 | 27186 |
| 551 | 20230925 | 095300 | 5508553160 | 2495 | 2515 | 2515 | 2495 | 19815 |
| 552 | 20230925 | 095200 | 5458911990 | 2515 | 2515 | 2520 | 2490 | 40753 |
| 553 | 20230925 | 095100 | 5356836160 | 2515 | 2520 | 2545 | 2510 | 38643 |
| 554 | 20230925 | 095000 | 5259404845 | 2525 | 2540 | 2560 | 2515 | 124480 |
| 555 | 20230925 | 094900 | 4942986970 | 2545 | 2535 | 2555 | 2520 | 113072 |
| 556 | 20230925 | 094800 | 4655854290 | 2540 | 2490 | 2550 | 2490 | 124900 |
| 557 | 20230925 | 094700 | 4340506340 | 2495 | 2470 | 2495 | 2465 | 18102 |
| 558 | 20230925 | 094600 | 4295457905 | 2480 | 2480 | 2480 | 2465 | 8469 |
| 559 | 20230925 | 094500 | 4274531930 | 2480 | 2480 | 2495 | 2465 | 30289 |
| 560 | 20230925 | 094400 | 4199343450 | 2480 | 2470 | 2485 | 2465 | 14663 |
| 561 | 20230925 | 094300 | 4163003790 | 2470 | 2445 | 2470 | 2440 | 17308 |
| 562 | 20230925 | 094200 | 4120474925 | 2440 | 2440 | 2450 | 2440 | 3389 |
| 563 | 20230925 | 094100 | 4112193950 | 2440 | 2450 | 2450 | 2440 | 17762 |
| 564 | 20230925 | 094000 | 4068833880 | 2445 | 2445 | 2450 | 2440 | 3490 |
| 565 | 20230925 | 093900 | 4060313630 | 2445 | 2455 | 2455 | 2440 | 3484 |
| 566 | 20230925 | 093800 | 4051791745 | 2450 | 2450 | 2455 | 2445 | 3184 |
| 567 | 20230925 | 093700 | 4043986370 | 2450 | 2450 | 2450 | 2440 | 4287 |
| 568 | 20230925 | 093600 | 4033514125 | 2440 | 2450 | 2450 | 2440 | 4351 |
| 569 | 20230925 | 093500 | 4022890835 | 2445 | 2465 | 2470 | 2445 | 9177 |
| 570 | 20230925 | 093400 | 4000383780 | 2470 | 2470 | 2475 | 2465 | 22161 |
| 571 | 20230925 | 093300 | 3945661220 | 2470 | 2490 | 2490 | 2470 | 6407 |
| 572 | 20230925 | 093200 | 3929778940 | 2495 | 2485 | 2495 | 2475 | 54671 |
| 573 | 20230925 | 093100 | 3793891515 | 2485 | 2470 | 2485 | 2470 | 14235 |
| 574 | 20230925 | 093000 | 3758591985 | 2470 | 2465 | 2470 | 2460 | 10900 |
| 575 | 20230925 | 092900 | 3731713640 | 2465 | 2455 | 2465 | 2450 | 13265 |
| 576 | 20230925 | 092800 | 3699149440 | 2450 | 2450 | 2455 | 2445 | 12926 |
| 577 | 20230925 | 092700 | 3667524815 | 2450 | 2435 | 2450 | 2430 | 19726 |
| 578 | 20230925 | 092600 | 3619506770 | 2435 | 2455 | 2455 | 2435 | 29662 |
| 579 | 20230925 | 092500 | 3547026435 | 2455 | 2455 | 2465 | 2450 | 5978 |
| 580 | 20230925 | 092400 | 3532346020 | 2455 | 2460 | 2460 | 2450 | 10326 |
| 581 | 20230925 | 092300 | 3506985970 | 2460 | 2470 | 2475 | 2450 | 8664 |
| 582 | 20230925 | 092200 | 3485721990 | 2470 | 2450 | 2470 | 2430 | 47042 |
| 583 | 20230925 | 092100 | 3370863775 | 2445 | 2460 | 2465 | 2445 | 16886 |
| 584 | 20230925 | 092000 | 3329509400 | 2460 | 2455 | 2475 | 2450 | 24736 |
| 585 | 20230925 | 091900 | 3268791755 | 2460 | 2480 | 2480 | 2455 | 7511 |
| 586 | 20230925 | 091800 | 3250304610 | 2480 | 2460 | 2485 | 2455 | 22692 |
| 587 | 20230925 | 091700 | 3194376785 | 2455 | 2460 | 2465 | 2455 | 9028 |
| 588 | 20230925 | 091600 | 3172181080 | 2465 | 2455 | 2465 | 2445 | 19300 |
| 589 | 20230925 | 091500 | 3124843215 | 2455 | 2500 | 2500 | 2455 | 47247 |
| 590 | 20230925 | 091400 | 3008184795 | 2495 | 2505 | 2515 | 2475 | 25601 |
| 591 | 20230925 | 091300 | 2944203270 | 2500 | 2475 | 2525 | 2470 | 60255 |
| 592 | 20230925 | 091200 | 2793269190 | 2470 | 2490 | 2495 | 2465 | 37772 |
| 593 | 20230925 | 091100 | 2699680035 | 2490 | 2515 | 2515 | 2465 | 66690 |
| 594 | 20230925 | 091000 | 2533867720 | 2515 | 2480 | 2515 | 2475 | 76443 |
| 595 | 20230925 | 090900 | 2343182670 | 2490 | 2460 | 2500 | 2460 | 90771 |
| 596 | 20230925 | 090800 | 2117700990 | 2460 | 2475 | 2480 | 2455 | 53722 |
| 597 | 20230925 | 090700 | 1985136530 | 2465 | 2470 | 2490 | 2460 | 102166 |
| 598 | 20230925 | 090600 | 1731781310 | 2460 | 2430 | 2465 | 2430 | 63554 |
| 599 | 20230925 | 090500 | 1575832030 | 2430 | 2435 | 2455 | 2425 | 56607 |
| 600 | 20230925 | 090400 | 1437713790 | 2440 | 2445 | 2480 | 2430 | 142410 |
| 601 | 20230925 | 090300 | 1088447920 | 2450 | 2390 | 2450 | 2375 | 110803 |
| 602 | 20230925 | 090200 | 819109810 | 2385 | 2405 | 2410 | 2365 | 77347 |
| 603 | 20230925 | 090100 | 635025480 | 2395 | 2400 | 2425 | 2385 | 116433 |
| 604 | 20230925 | 090000 | 355093495 | 2395 | 2360 | 2400 | 2355 | 149714 |