31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 192200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 9318 |
| 3 | 20230922 | 192100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 4 | 20230922 | 192000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 5 | 20230922 | 191900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 6 | 20230922 | 191800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 7 | 20230922 | 191700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 8 | 20230922 | 191600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 9 | 20230922 | 191500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 10 | 20230922 | 191400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 11 | 20230922 | 191300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 12 | 20230922 | 191200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 13 | 20230922 | 191100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 14 | 20230922 | 191000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 15 | 20230922 | 190900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 16 | 20230922 | 190800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 17 | 20230922 | 190700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 18 | 20230922 | 190600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 19 | 20230922 | 190500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 20 | 20230922 | 190400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 21 | 20230922 | 190300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 22 | 20230922 | 190200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 23 | 20230922 | 190100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 24 | 20230922 | 190000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 25 | 20230922 | 185900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 26 | 20230922 | 185800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 27 | 20230922 | 185700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 28 | 20230922 | 185600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 29 | 20230922 | 185500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 30 | 20230922 | 185400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 31 | 20230922 | 185300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 32 | 20230922 | 185200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 9318 |
| 33 | 20230922 | 185100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 34 | 20230922 | 185000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 35 | 20230922 | 184900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 36 | 20230922 | 184800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 37 | 20230922 | 184700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 38 | 20230922 | 184600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 39 | 20230922 | 184500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 40 | 20230922 | 184400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 41 | 20230922 | 184300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 42 | 20230922 | 184200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 43 | 20230922 | 184100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 44 | 20230922 | 184000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 45 | 20230922 | 183900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 46 | 20230922 | 183800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 47 | 20230922 | 183700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 48 | 20230922 | 183600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 49 | 20230922 | 183500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 50 | 20230922 | 183400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 51 | 20230922 | 183300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 52 | 20230922 | 183200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 53 | 20230922 | 183100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 54 | 20230922 | 183000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 55 | 20230922 | 182900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 56 | 20230922 | 182800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 57 | 20230922 | 182700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 58 | 20230922 | 182600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 59 | 20230922 | 182500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 60 | 20230922 | 182400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 61 | 20230922 | 182300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 62 | 20230922 | 182200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 9318 |
| 63 | 20230922 | 182100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 64 | 20230922 | 182000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 65 | 20230922 | 181900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 66 | 20230922 | 181800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 67 | 20230922 | 181700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 68 | 20230922 | 181600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 69 | 20230922 | 181500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 70 | 20230922 | 181400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 71 | 20230922 | 181300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 72 | 20230922 | 181200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 73 | 20230922 | 181100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 74 | 20230922 | 181000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 75 | 20230922 | 180900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 76 | 20230922 | 180800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 77 | 20230922 | 180700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 78 | 20230922 | 180600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 79 | 20230922 | 180500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 80 | 20230922 | 180400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 81 | 20230922 | 180300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 82 | 20230922 | 180200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 83 | 20230922 | 180100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 84 | 20230922 | 180000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 85 | 20230922 | 175900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 86 | 20230922 | 175800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 87 | 20230922 | 175700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 88 | 20230922 | 175600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 89 | 20230922 | 175500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 90 | 20230922 | 175400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 91 | 20230922 | 175300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 92 | 20230922 | 175200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 9318 |
| 93 | 20230922 | 175100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 94 | 20230922 | 175000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 95 | 20230922 | 174900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 96 | 20230922 | 174800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 97 | 20230922 | 174700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 98 | 20230922 | 174600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 99 | 20230922 | 174500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 100 | 20230922 | 174400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 101 | 20230922 | 174300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 102 | 20230922 | 174200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 103 | 20230922 | 174100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 104 | 20230922 | 174000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 105 | 20230922 | 173900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 106 | 20230922 | 173800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 107 | 20230922 | 173700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 108 | 20230922 | 173600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 109 | 20230922 | 173500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 110 | 20230922 | 173400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 111 | 20230922 | 173300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 112 | 20230922 | 173200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 113 | 20230922 | 173100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 114 | 20230922 | 173000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 115 | 20230922 | 172900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 116 | 20230922 | 172800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 117 | 20230922 | 172700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 118 | 20230922 | 172600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 119 | 20230922 | 172500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 120 | 20230922 | 172400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 121 | 20230922 | 172300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 122 | 20230922 | 172200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 9318 |
| 123 | 20230922 | 172100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 124 | 20230922 | 172000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 125 | 20230922 | 171900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 126 | 20230922 | 171800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 127 | 20230922 | 171700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 128 | 20230922 | 171600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 129 | 20230922 | 171500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 130 | 20230922 | 171400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 131 | 20230922 | 171300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 132 | 20230922 | 171200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 133 | 20230922 | 171100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 134 | 20230922 | 171000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 135 | 20230922 | 170900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 136 | 20230922 | 170800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 137 | 20230922 | 170700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 138 | 20230922 | 170600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 139 | 20230922 | 170500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 140 | 20230922 | 170400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 141 | 20230922 | 170300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 142 | 20230922 | 170200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 143 | 20230922 | 170100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 144 | 20230922 | 170000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 145 | 20230922 | 165900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 146 | 20230922 | 165800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 147 | 20230922 | 165700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 148 | 20230922 | 165600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 149 | 20230922 | 165500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 150 | 20230922 | 165400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 151 | 20230922 | 165300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 152 | 20230922 | 165200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 9318 |
| 153 | 20230922 | 165100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 154 | 20230922 | 165000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 155 | 20230922 | 164900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 156 | 20230922 | 164800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 157 | 20230922 | 164700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 158 | 20230922 | 164600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 159 | 20230922 | 164500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 160 | 20230922 | 164400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 161 | 20230922 | 164300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 162 | 20230922 | 164200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 163 | 20230922 | 164100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 164 | 20230922 | 164000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 165 | 20230922 | 163900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 166 | 20230922 | 163800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 167 | 20230922 | 163700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 168 | 20230922 | 163600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 169 | 20230922 | 163500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 170 | 20230922 | 163400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 171 | 20230922 | 163300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 172 | 20230922 | 163200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 173 | 20230922 | 163100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 174 | 20230922 | 163000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 175 | 20230922 | 162900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 176 | 20230922 | 162800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 177 | 20230922 | 162700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 178 | 20230922 | 162600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 179 | 20230922 | 162500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 180 | 20230922 | 162400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 181 | 20230922 | 162300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 182 | 20230922 | 162200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 9318 |
| 183 | 20230922 | 162100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 184 | 20230922 | 162000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 185 | 20230922 | 161900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 186 | 20230922 | 161800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 187 | 20230922 | 161700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 188 | 20230922 | 161600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 189 | 20230922 | 161500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 190 | 20230922 | 161400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 191 | 20230922 | 161300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 192 | 20230922 | 161200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 193 | 20230922 | 161100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 194 | 20230922 | 161000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 195 | 20230922 | 160900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 196 | 20230922 | 160800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 197 | 20230922 | 160700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 198 | 20230922 | 160600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 199 | 20230922 | 160500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 200 | 20230922 | 160400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 201 | 20230922 | 160300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 202 | 20230922 | 160200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 203 | 20230922 | 160100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 204 | 20230922 | 160000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 205 | 20230922 | 155900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 206 | 20230922 | 155800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 207 | 20230922 | 155700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 208 | 20230922 | 155600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 209 | 20230922 | 155500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 210 | 20230922 | 155400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 211 | 20230922 | 155300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 212 | 20230922 | 155200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 9318 |
| 213 | 20230922 | 155100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 214 | 20230922 | 155000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 215 | 20230922 | 154900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 216 | 20230922 | 154800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 217 | 20230922 | 154700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 218 | 20230922 | 154600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 219 | 20230922 | 154500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 220 | 20230922 | 154400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 221 | 20230922 | 154300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 222 | 20230922 | 154200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 223 | 20230922 | 154100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 224 | 20230922 | 154000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 225 | 20230922 | 153900 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 226 | 20230922 | 153800 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 227 | 20230922 | 153700 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 228 | 20230922 | 153600 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 229 | 20230922 | 153500 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 230 | 20230922 | 153400 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 231 | 20230922 | 153300 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 232 | 20230922 | 153200 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 233 | 20230922 | 153100 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 234 | 20230922 | 153000 | 4646631610 | 7910 | 7910 | 7910 | 7910 | 9318 |
| 235 | 20230922 | 152900 | 4572926230 | 7870 | 7870 | 7870 | 7870 | 0 |
| 236 | 20230922 | 152800 | 4572926230 | 7870 | 7870 | 7870 | 7870 | 0 |
| 237 | 20230922 | 152700 | 4572926230 | 7870 | 7870 | 7870 | 7870 | 0 |
| 238 | 20230922 | 152600 | 4572926230 | 7870 | 7870 | 7870 | 7870 | 0 |
| 239 | 20230922 | 152500 | 4572926230 | 7870 | 7870 | 7870 | 7870 | 0 |
| 240 | 20230922 | 152400 | 4572926230 | 7870 | 7870 | 7870 | 7870 | 0 |
| 241 | 20230922 | 152300 | 4572926230 | 7870 | 7870 | 7870 | 7870 | 0 |
| 242 | 20230922 | 152200 | 4572926230 | 7870 | 7870 | 7870 | 7870 | 0 |
| 243 | 20230922 | 152100 | 4572926230 | 7870 | 7870 | 7870 | 7870 | 0 |
| 244 | 20230922 | 152000 | 4572926230 | 7870 | 7870 | 7870 | 7870 | 0 |
| 245 | 20230922 | 151900 | 4572926230 | 7870 | 7850 | 7870 | 7830 | 2663 |
| 246 | 20230922 | 151800 | 4552050050 | 7850 | 7850 | 7850 | 7830 | 7395 |
| 247 | 20230922 | 151700 | 4494066430 | 7850 | 7900 | 7900 | 7850 | 10844 |
| 248 | 20230922 | 151600 | 4408694240 | 7900 | 7930 | 7930 | 7900 | 2482 |
| 249 | 20230922 | 151500 | 4389086290 | 7900 | 7900 | 7930 | 7900 | 1595 |
| 250 | 20230922 | 151400 | 4376485760 | 7890 | 7910 | 7910 | 7890 | 4509 |
| 251 | 20230922 | 151300 | 4340882380 | 7900 | 7910 | 7930 | 7900 | 1479 |
| 252 | 20230922 | 151200 | 4329171850 | 7900 | 7900 | 7910 | 7900 | 142 |
| 253 | 20230922 | 151100 | 4328050020 | 7900 | 7930 | 7930 | 7900 | 10810 |
| 254 | 20230922 | 151000 | 4242547310 | 7930 | 7930 | 7940 | 7930 | 2686 |
| 255 | 20230922 | 150900 | 4221246750 | 7930 | 7920 | 7930 | 7920 | 689 |
| 256 | 20230922 | 150800 | 4215788990 | 7920 | 7930 | 7930 | 7920 | 917 |
| 257 | 20230922 | 150700 | 4208523980 | 7920 | 7940 | 7940 | 7920 | 2417 |
| 258 | 20230922 | 150600 | 4189357930 | 7930 | 7930 | 7940 | 7930 | 3406 |
| 259 | 20230922 | 150500 | 4162338880 | 7930 | 7940 | 7950 | 7930 | 1001 |
| 260 | 20230922 | 150400 | 4154387890 | 7940 | 7940 | 7950 | 7940 | 1877 |
| 261 | 20230922 | 150300 | 4139484310 | 7940 | 7940 | 7950 | 7940 | 957 |
| 262 | 20230922 | 150200 | 4131884730 | 7940 | 7950 | 7950 | 7940 | 370 |
| 263 | 20230922 | 150100 | 4128944500 | 7950 | 7950 | 7950 | 7940 | 553 |
| 264 | 20230922 | 150000 | 4124550000 | 7940 | 7940 | 7950 | 7930 | 968 |
| 265 | 20230922 | 145900 | 4116864070 | 7930 | 7940 | 7940 | 7930 | 651 |
| 266 | 20230922 | 145800 | 4111698760 | 7930 | 7930 | 7930 | 7930 | 175 |
| 267 | 20230922 | 145700 | 4110311010 | 7930 | 7930 | 7930 | 7930 | 2350 |
| 268 | 20230922 | 145600 | 4091675510 | 7930 | 7920 | 7930 | 7920 | 878 |
| 269 | 20230922 | 145500 | 4084719270 | 7920 | 7930 | 7940 | 7920 | 123 |
| 270 | 20230922 | 145400 | 4083743950 | 7930 | 7920 | 7930 | 7920 | 507 |
| 271 | 20230922 | 145300 | 4079723870 | 7920 | 7920 | 7920 | 7920 | 1708 |
| 272 | 20230922 | 145200 | 4066196510 | 7930 | 7920 | 7930 | 7920 | 260 |
| 273 | 20230922 | 145100 | 4064135220 | 7920 | 7930 | 7930 | 7920 | 466 |
| 274 | 20230922 | 145000 | 4060440990 | 7930 | 7930 | 7930 | 7920 | 2059 |
| 275 | 20230922 | 144900 | 4044124000 | 7920 | 7930 | 7930 | 7920 | 2326 |
| 276 | 20230922 | 144800 | 4025682900 | 7930 | 7930 | 7930 | 7930 | 340 |
| 277 | 20230922 | 144700 | 4022986700 | 7930 | 7930 | 7930 | 7930 | 3138 |
| 278 | 20230922 | 144600 | 3998102360 | 7930 | 7930 | 7930 | 7930 | 750 |
| 279 | 20230922 | 144500 | 3992154860 | 7930 | 7950 | 7950 | 7930 | 860 |
| 280 | 20230922 | 144400 | 3985327220 | 7940 | 7930 | 7950 | 7930 | 1978 |
| 281 | 20230922 | 144300 | 3969639610 | 7940 | 7950 | 7960 | 7940 | 6018 |
| 282 | 20230922 | 144200 | 3921818370 | 7950 | 7950 | 7950 | 7940 | 1057 |
| 283 | 20230922 | 144100 | 3913415430 | 7950 | 7950 | 7950 | 7930 | 2377 |
| 284 | 20230922 | 144000 | 3894521910 | 7930 | 7930 | 7940 | 7930 | 1298 |
| 285 | 20230922 | 143900 | 3884216390 | 7940 | 7940 | 7950 | 7940 | 2480 |
| 286 | 20230922 | 143800 | 3864508420 | 7950 | 7940 | 7950 | 7940 | 181 |
| 287 | 20230922 | 143700 | 3863070280 | 7940 | 7940 | 7950 | 7940 | 145 |
| 288 | 20230922 | 143600 | 3861918630 | 7950 | 7930 | 7950 | 7930 | 2266 |
| 289 | 20230922 | 143500 | 3843920920 | 7930 | 7920 | 7940 | 7920 | 738 |
| 290 | 20230922 | 143400 | 3838064710 | 7930 | 7930 | 7930 | 7920 | 1137 |
| 291 | 20230922 | 143300 | 3829048310 | 7920 | 7920 | 7920 | 7920 | 120 |
| 292 | 20230922 | 143200 | 3828097910 | 7910 | 7920 | 7920 | 7910 | 510 |
| 293 | 20230922 | 143100 | 3824063510 | 7920 | 7920 | 7930 | 7920 | 2190 |
| 294 | 20230922 | 143000 | 3806711840 | 7920 | 7920 | 7930 | 7920 | 958 |
| 295 | 20230922 | 142900 | 3799121570 | 7900 | 7900 | 7910 | 7900 | 2736 |
| 296 | 20230922 | 142800 | 3777489800 | 7900 | 7900 | 7900 | 7900 | 1 |
| 297 | 20230922 | 142700 | 3777481900 | 7900 | 7900 | 7900 | 7900 | 307 |
| 298 | 20230922 | 142600 | 3775056600 | 7910 | 7900 | 7910 | 7900 | 350 |
| 299 | 20230922 | 142500 | 3772289120 | 7900 | 7910 | 7910 | 7900 | 31 |
| 300 | 20230922 | 142400 | 3772043930 | 7900 | 7910 | 7910 | 7900 | 250 |
| 301 | 20230922 | 142300 | 3770068830 | 7900 | 7890 | 7920 | 7890 | 4121 |
| 302 | 20230922 | 142200 | 3737467910 | 7890 | 7890 | 7890 | 7890 | 368 |
| 303 | 20230922 | 142100 | 3734564390 | 7880 | 7890 | 7890 | 7880 | 310 |
| 304 | 20230922 | 142000 | 3732118510 | 7890 | 7890 | 7890 | 7880 | 145 |
| 305 | 20230922 | 141900 | 3730974480 | 7890 | 7890 | 7890 | 7890 | 60 |
| 306 | 20230922 | 141800 | 3730501080 | 7890 | 7890 | 7890 | 7890 | 245 |
| 307 | 20230922 | 141700 | 3728568030 | 7890 | 7890 | 7890 | 7890 | 172 |
| 308 | 20230922 | 141600 | 3727210950 | 7900 | 7900 | 7900 | 7900 | 30 |
| 309 | 20230922 | 141500 | 3726973950 | 7900 | 7900 | 7900 | 7900 | 1 |
| 310 | 20230922 | 141400 | 3726966050 | 7900 | 7900 | 7900 | 7900 | 132 |
| 311 | 20230922 | 141300 | 3725923250 | 7900 | 7900 | 7900 | 7900 | 161 |
| 312 | 20230922 | 141200 | 3724651350 | 7900 | 7880 | 7900 | 7880 | 131 |
| 313 | 20230922 | 141100 | 3723617470 | 7890 | 7890 | 7890 | 7880 | 155 |
| 314 | 20230922 | 141000 | 3722394530 | 7890 | 7900 | 7900 | 7890 | 344 |
| 315 | 20230922 | 140900 | 3719680070 | 7890 | 7890 | 7900 | 7890 | 22 |
| 316 | 20230922 | 140800 | 3719506290 | 7900 | 7900 | 7900 | 7900 | 173 |
| 317 | 20230922 | 140700 | 3718139590 | 7900 | 7910 | 7910 | 7900 | 52 |
| 318 | 20230922 | 140600 | 3717728290 | 7900 | 7920 | 7920 | 7900 | 5 |
| 319 | 20230922 | 140500 | 3717688750 | 7900 | 7900 | 7920 | 7900 | 30 |
| 320 | 20230922 | 140400 | 3717451710 | 7880 | 7910 | 7920 | 7880 | 2685 |
| 321 | 20230922 | 140300 | 3696280540 | 7900 | 7910 | 7910 | 7890 | 301 |
| 322 | 20230922 | 140200 | 3693902550 | 7920 | 7920 | 7920 | 7920 | 1 |
| 323 | 20230922 | 140100 | 3693894630 | 7900 | 7920 | 7920 | 7900 | 65 |
| 324 | 20230922 | 140000 | 3693381090 | 7900 | 7900 | 7900 | 7900 | 1 |
| 325 | 20230922 | 135900 | 3693373190 | 7900 | 7900 | 7900 | 7900 | 20 |
| 326 | 20230922 | 135800 | 3693215190 | 7900 | 7900 | 7900 | 7900 | 1 |
| 327 | 20230922 | 135700 | 3693207290 | 7930 | 7930 | 7930 | 7930 | 0 |
| 328 | 20230922 | 135600 | 3693207290 | 7930 | 7890 | 7930 | 7890 | 260 |
| 329 | 20230922 | 135500 | 3691149490 | 7890 | 7930 | 7930 | 7890 | 525 |
| 330 | 20230922 | 135400 | 3686996720 | 7930 | 7920 | 7930 | 7920 | 100 |
| 331 | 20230922 | 135300 | 3686204220 | 7920 | 7910 | 7930 | 7910 | 470 |
| 332 | 20230922 | 135200 | 3682480020 | 7940 | 7920 | 7940 | 7920 | 225 |
| 333 | 20230922 | 135100 | 3680693960 | 7920 | 7910 | 7920 | 7910 | 55 |
| 334 | 20230922 | 135000 | 3680258560 | 7910 | 7910 | 7910 | 7910 | 2 |
| 335 | 20230922 | 134900 | 3680242740 | 7910 | 7900 | 7910 | 7890 | 231 |
| 336 | 20230922 | 134800 | 3678420050 | 7910 | 7900 | 7910 | 7900 | 95 |
| 337 | 20230922 | 134700 | 3677669540 | 7900 | 7900 | 7900 | 7900 | 46 |
| 338 | 20230922 | 134600 | 3677306140 | 7900 | 7900 | 7900 | 7900 | 32 |
| 339 | 20230922 | 134500 | 3677053340 | 7910 | 7910 | 7910 | 7910 | 343 |
| 340 | 20230922 | 134400 | 3674340210 | 7930 | 7930 | 7930 | 7930 | 564 |
| 341 | 20230922 | 134300 | 3669867690 | 7930 | 7930 | 7930 | 7930 | 43 |
| 342 | 20230922 | 134200 | 3669526700 | 7900 | 7900 | 7900 | 7900 | 0 |
| 343 | 20230922 | 134100 | 3669526700 | 7900 | 7900 | 7900 | 7900 | 20 |
| 344 | 20230922 | 134000 | 3669368700 | 7890 | 7890 | 7890 | 7890 | 0 |
| 345 | 20230922 | 133900 | 3669368700 | 7890 | 7890 | 7930 | 7890 | 3 |
| 346 | 20230922 | 133800 | 3669344990 | 7930 | 7930 | 7930 | 7930 | 500 |
| 347 | 20230922 | 133700 | 3665379990 | 7930 | 7880 | 7930 | 7880 | 56 |
| 348 | 20230922 | 133600 | 3664938110 | 7880 | 7880 | 7880 | 7880 | 197 |
| 349 | 20230922 | 133500 | 3663385750 | 7880 | 7910 | 7910 | 7880 | 366 |
| 350 | 20230922 | 133400 | 3660498330 | 7910 | 7900 | 7910 | 7900 | 64 |
| 351 | 20230922 | 133300 | 3659992660 | 7900 | 7900 | 7900 | 7900 | 2 |
| 352 | 20230922 | 133200 | 3659976860 | 7900 | 7890 | 7900 | 7860 | 2257 |
| 353 | 20230922 | 133100 | 3642208250 | 7900 | 7890 | 7900 | 7890 | 224 |
| 354 | 20230922 | 133000 | 3640439510 | 7890 | 7880 | 7910 | 7880 | 155 |
| 355 | 20230922 | 132900 | 3639218040 | 7880 | 7880 | 7890 | 7880 | 15 |
| 356 | 20230922 | 132800 | 3639099720 | 7880 | 7910 | 7910 | 7880 | 197 |
| 357 | 20230922 | 132700 | 3637547270 | 7880 | 7890 | 7890 | 7880 | 1043 |
| 358 | 20230922 | 132600 | 3629322260 | 7900 | 7910 | 7910 | 7900 | 83 |
| 359 | 20230922 | 132500 | 3628666480 | 7910 | 7940 | 7940 | 7900 | 32 |
| 360 | 20230922 | 132400 | 3628412540 | 7940 | 7900 | 7940 | 7900 | 427 |
| 361 | 20230922 | 132300 | 3625039160 | 7900 | 7890 | 7940 | 7890 | 181 |
| 362 | 20230922 | 132200 | 3623605230 | 7900 | 7920 | 7920 | 7890 | 1156 |
| 363 | 20230922 | 132100 | 3614459750 | 7920 | 7960 | 7960 | 7920 | 137 |
| 364 | 20230922 | 132000 | 3613369410 | 7960 | 7950 | 7960 | 7920 | 3854 |
| 365 | 20230922 | 131900 | 3582739790 | 7950 | 7910 | 7950 | 7910 | 3530 |
| 366 | 20230922 | 131800 | 3554782700 | 7890 | 7890 | 7900 | 7890 | 8 |
| 367 | 20230922 | 131700 | 3554719530 | 7890 | 7880 | 7910 | 7880 | 181 |
| 368 | 20230922 | 131600 | 3553292590 | 7880 | 7910 | 7910 | 7870 | 93 |
| 369 | 20230922 | 131500 | 3552559730 | 7870 | 7870 | 7900 | 7870 | 3392 |
| 370 | 20230922 | 131400 | 3525795100 | 7880 | 7880 | 7890 | 7880 | 297 |
| 371 | 20230922 | 131300 | 3523454730 | 7880 | 7870 | 7890 | 7870 | 18 |
| 372 | 20230922 | 131200 | 3523312940 | 7870 | 7850 | 7870 | 7850 | 426 |
| 373 | 20230922 | 131100 | 3519960380 | 7850 | 7850 | 7850 | 7850 | 10147 |
| 374 | 20230922 | 131000 | 3440306430 | 7850 | 7850 | 7850 | 7850 | 0 |
| 375 | 20230922 | 130900 | 3440306430 | 7850 | 7870 | 7870 | 7850 | 136 |
| 376 | 20230922 | 130800 | 3439237610 | 7850 | 7850 | 7870 | 7850 | 5 |
| 377 | 20230922 | 130700 | 3439198340 | 7870 | 7870 | 7870 | 7870 | 0 |
| 378 | 20230922 | 130600 | 3439198340 | 7870 | 7870 | 7870 | 7870 | 0 |
| 379 | 20230922 | 130500 | 3439198340 | 7870 | 7870 | 7870 | 7870 | 1511 |
| 380 | 20230922 | 130400 | 3427306770 | 7820 | 7840 | 7840 | 7820 | 888 |
| 381 | 20230922 | 130300 | 3420356530 | 7840 | 7840 | 7840 | 7840 | 596 |
| 382 | 20230922 | 130200 | 3415683890 | 7840 | 7870 | 7870 | 7840 | 5762 |
| 383 | 20230922 | 130100 | 3370505010 | 7870 | 7870 | 7870 | 7870 | 1 |
| 384 | 20230922 | 130000 | 3370497140 | 7870 | 7870 | 7870 | 7850 | 1514 |
| 385 | 20230922 | 125900 | 3358588480 | 7850 | 7870 | 7870 | 7850 | 567 |
| 386 | 20230922 | 125800 | 3354134530 | 7870 | 7820 | 7870 | 7820 | 8403 |
| 387 | 20230922 | 125700 | 3288301100 | 7830 | 7830 | 7830 | 7820 | 503 |
| 388 | 20230922 | 125600 | 3284367610 | 7830 | 7830 | 7830 | 7830 | 10 |
| 389 | 20230922 | 125500 | 3284289310 | 7830 | 7830 | 7840 | 7830 | 1379 |
| 390 | 20230922 | 125400 | 3273491730 | 7840 | 7840 | 7840 | 7840 | 1145 |
| 391 | 20230922 | 125300 | 3264514930 | 7840 | 7840 | 7860 | 7830 | 140 |
| 392 | 20230922 | 125200 | 3263417370 | 7850 | 7850 | 7850 | 7850 | 1000 |
| 393 | 20230922 | 125100 | 3255567370 | 7830 | 7830 | 7830 | 7830 | 219 |
| 394 | 20230922 | 125000 | 3253852600 | 7830 | 7830 | 7830 | 7830 | 10 |
| 395 | 20230922 | 124900 | 3253774300 | 7830 | 7850 | 7850 | 7830 | 194 |
| 396 | 20230922 | 124800 | 3252255080 | 7850 | 7850 | 7850 | 7850 | 10 |
| 397 | 20230922 | 124700 | 3252176580 | 7850 | 7820 | 7850 | 7820 | 533 |
| 398 | 20230922 | 124600 | 3248008490 | 7820 | 7840 | 7850 | 7820 | 1006 |
| 399 | 20230922 | 124500 | 3240131200 | 7840 | 7820 | 7840 | 7820 | 511 |
| 400 | 20230922 | 124400 | 3236134500 | 7820 | 7830 | 7830 | 7820 | 617 |
| 401 | 20230922 | 124300 | 3231304890 | 7830 | 7830 | 7830 | 7820 | 828 |
| 402 | 20230922 | 124200 | 3224821660 | 7830 | 7830 | 7830 | 7820 | 507 |
| 403 | 20230922 | 124100 | 3220851870 | 7810 | 7810 | 7810 | 7810 | 3594 |
| 404 | 20230922 | 124000 | 3192782730 | 7800 | 7800 | 7800 | 7800 | 1105 |
| 405 | 20230922 | 123900 | 3184163730 | 7800 | 7790 | 7800 | 7790 | 116 |
| 406 | 20230922 | 123800 | 3183259960 | 7790 | 7800 | 7800 | 7790 | 167 |
| 407 | 20230922 | 123700 | 3181958730 | 7790 | 7800 | 7800 | 7790 | 1872 |
| 408 | 20230922 | 123600 | 3167367150 | 7800 | 7800 | 7810 | 7800 | 423 |
| 409 | 20230922 | 123500 | 3164067630 | 7810 | 7810 | 7810 | 7810 | 5853 |
| 410 | 20230922 | 123400 | 3118355700 | 7800 | 7830 | 7830 | 7800 | 2615 |
| 411 | 20230922 | 123300 | 3097932930 | 7830 | 7810 | 7830 | 7810 | 440 |
| 412 | 20230922 | 123200 | 3094495250 | 7810 | 7810 | 7810 | 7810 | 185 |
| 413 | 20230922 | 123100 | 3093050400 | 7800 | 7810 | 7810 | 7800 | 1739 |
| 414 | 20230922 | 123000 | 3079469050 | 7810 | 7800 | 7810 | 7800 | 155 |
| 415 | 20230922 | 122900 | 3078260040 | 7810 | 7830 | 7830 | 7810 | 244 |
| 416 | 20230922 | 122800 | 3076350160 | 7830 | 7830 | 7830 | 7830 | 35 |
| 417 | 20230922 | 122700 | 3076076110 | 7830 | 7810 | 7830 | 7800 | 4711 |
| 418 | 20230922 | 122600 | 3039330090 | 7810 | 7820 | 7830 | 7800 | 3490 |
| 419 | 20230922 | 122500 | 3012058010 | 7830 | 7820 | 7830 | 7820 | 1662 |
| 420 | 20230922 | 122400 | 2999048780 | 7820 | 7830 | 7830 | 7820 | 1062 |
| 421 | 20230922 | 122300 | 2990734450 | 7830 | 7840 | 7840 | 7830 | 120 |
| 422 | 20230922 | 122200 | 2989793680 | 7840 | 7840 | 7840 | 7840 | 80 |
| 423 | 20230922 | 122100 | 2989166480 | 7850 | 7840 | 7850 | 7840 | 38 |
| 424 | 20230922 | 122000 | 2988868530 | 7830 | 7830 | 7830 | 7830 | 56 |
| 425 | 20230922 | 121900 | 2988430050 | 7840 | 7840 | 7850 | 7840 | 460 |
| 426 | 20230922 | 121800 | 2984823450 | 7850 | 7840 | 7850 | 7840 | 219 |
| 427 | 20230922 | 121700 | 2983104350 | 7850 | 7840 | 7850 | 7840 | 431 |
| 428 | 20230922 | 121600 | 2979722500 | 7850 | 7850 | 7850 | 7850 | 3 |
| 429 | 20230922 | 121500 | 2979698950 | 7850 | 7850 | 7850 | 7850 | 9 |
| 430 | 20230922 | 121400 | 2979628300 | 7820 | 7820 | 7820 | 7820 | 646 |
| 431 | 20230922 | 121300 | 2974576580 | 7820 | 7810 | 7820 | 7810 | 451 |
| 432 | 20230922 | 121200 | 2971053760 | 7810 | 7810 | 7810 | 7810 | 0 |
| 433 | 20230922 | 121100 | 2971053760 | 7810 | 7810 | 7810 | 7800 | 2993 |
| 434 | 20230922 | 121000 | 2947678530 | 7810 | 7810 | 7870 | 7810 | 1142 |
| 435 | 20230922 | 120900 | 2938759450 | 7810 | 7810 | 7810 | 7810 | 620 |
| 436 | 20230922 | 120800 | 2933917250 | 7870 | 7810 | 7870 | 7810 | 234 |
| 437 | 20230922 | 120700 | 2932089650 | 7810 | 7830 | 7830 | 7810 | 1160 |
| 438 | 20230922 | 120600 | 2923020390 | 7830 | 7830 | 7830 | 7830 | 540 |
| 439 | 20230922 | 120500 | 2918792190 | 7810 | 7840 | 7850 | 7810 | 3643 |
| 440 | 20230922 | 120400 | 2890278730 | 7840 | 7830 | 7850 | 7830 | 2149 |
| 441 | 20230922 | 120300 | 2873420920 | 7810 | 7850 | 7850 | 7810 | 3003 |
| 442 | 20230922 | 120200 | 2849922140 | 7850 | 7850 | 7850 | 7850 | 275 |
| 443 | 20230922 | 120100 | 2847763390 | 7850 | 7820 | 7850 | 7800 | 4564 |
| 444 | 20230922 | 120000 | 2812124390 | 7830 | 7830 | 7830 | 7820 | 300 |
| 445 | 20230922 | 115900 | 2809777500 | 7830 | 7840 | 7840 | 7830 | 79 |
| 446 | 20230922 | 115800 | 2809158640 | 7850 | 7860 | 7860 | 7810 | 6840 |
| 447 | 20230922 | 115700 | 2755583210 | 7850 | 7870 | 7870 | 7850 | 3850 |
| 448 | 20230922 | 115600 | 2725338580 | 7870 | 7870 | 7870 | 7870 | 1071 |
| 449 | 20230922 | 115500 | 2716909810 | 7870 | 7880 | 7880 | 7870 | 3672 |
| 450 | 20230922 | 115400 | 2688009260 | 7880 | 7880 | 7880 | 7860 | 562 |
| 451 | 20230922 | 115300 | 2683586410 | 7910 | 7880 | 7910 | 7870 | 95 |
| 452 | 20230922 | 115200 | 2682838670 | 7870 | 7870 | 7870 | 7870 | 42 |
| 453 | 20230922 | 115100 | 2682508130 | 7870 | 7890 | 7890 | 7870 | 1100 |
| 454 | 20230922 | 115000 | 2673845990 | 7880 | 7880 | 7880 | 7880 | 263 |
| 455 | 20230922 | 114900 | 2671773550 | 7880 | 7890 | 7890 | 7880 | 4380 |
| 456 | 20230922 | 114800 | 2637252540 | 7890 | 7900 | 7900 | 7890 | 1200 |
| 457 | 20230922 | 114700 | 2627782300 | 7900 | 7900 | 7900 | 7900 | 0 |
| 458 | 20230922 | 114600 | 2627782300 | 7900 | 7900 | 7900 | 7900 | 30 |
| 459 | 20230922 | 114500 | 2627545300 | 7900 | 7900 | 7900 | 7900 | 190 |
| 460 | 20230922 | 114400 | 2626044300 | 7890 | 7890 | 7890 | 7890 | 240 |
| 461 | 20230922 | 114300 | 2624150700 | 7890 | 7890 | 7900 | 7890 | 892 |
| 462 | 20230922 | 114200 | 2617105900 | 7900 | 7900 | 7900 | 7900 | 0 |
| 463 | 20230922 | 114100 | 2617105900 | 7900 | 7920 | 7920 | 7890 | 2947 |
| 464 | 20230922 | 114000 | 2593797370 | 7920 | 7930 | 7930 | 7920 | 2962 |
| 465 | 20230922 | 113900 | 2570330910 | 7930 | 7930 | 7930 | 7930 | 10 |
| 466 | 20230922 | 113800 | 2570251610 | 7930 | 7930 | 7930 | 7930 | 127 |
| 467 | 20230922 | 113700 | 2569244500 | 7930 | 7930 | 7930 | 7930 | 0 |
| 468 | 20230922 | 113600 | 2569244500 | 7930 | 7930 | 7930 | 7930 | 167 |
| 469 | 20230922 | 113500 | 2567920190 | 7930 | 7930 | 7930 | 7930 | 1000 |
| 470 | 20230922 | 113400 | 2559990190 | 7930 | 7930 | 7930 | 7930 | 50 |
| 471 | 20230922 | 113300 | 2559593690 | 7930 | 7930 | 7950 | 7930 | 601 |
| 472 | 20230922 | 113200 | 2554827660 | 7920 | 7920 | 7920 | 7920 | 0 |
| 473 | 20230922 | 113100 | 2554827660 | 7920 | 7920 | 7920 | 7920 | 300 |
| 474 | 20230922 | 113000 | 2552451660 | 7920 | 7920 | 7920 | 7920 | 224 |
| 475 | 20230922 | 112900 | 2550677580 | 7920 | 7930 | 7950 | 7920 | 6316 |
| 476 | 20230922 | 112800 | 2500627480 | 7940 | 7950 | 7950 | 7940 | 816 |
| 477 | 20230922 | 112700 | 2494147960 | 7950 | 7950 | 7950 | 7940 | 910 |
| 478 | 20230922 | 112600 | 2486913560 | 7950 | 7950 | 7950 | 7950 | 900 |
| 479 | 20230922 | 112500 | 2479758560 | 7950 | 7950 | 7950 | 7950 | 0 |
| 480 | 20230922 | 112400 | 2479758560 | 7950 | 7950 | 7950 | 7940 | 1518 |
| 481 | 20230922 | 112300 | 2467698240 | 7990 | 7990 | 7990 | 7990 | 10 |
| 482 | 20230922 | 112200 | 2467618340 | 7940 | 7950 | 7950 | 7940 | 810 |
| 483 | 20230922 | 112100 | 2461179130 | 7950 | 7960 | 7960 | 7950 | 1319 |
| 484 | 20230922 | 112000 | 2450684220 | 7960 | 7960 | 7960 | 7960 | 634 |
| 485 | 20230922 | 111900 | 2445637580 | 7960 | 7960 | 7960 | 7960 | 200 |
| 486 | 20230922 | 111800 | 2444045580 | 7960 | 7960 | 7960 | 7960 | 0 |
| 487 | 20230922 | 111700 | 2444045580 | 7960 | 7950 | 7960 | 7950 | 504 |
| 488 | 20230922 | 111600 | 2440033750 | 7950 | 7940 | 7950 | 7940 | 344 |
| 489 | 20230922 | 111500 | 2437301290 | 7960 | 7950 | 7960 | 7940 | 2423 |
| 490 | 20230922 | 111400 | 2418052820 | 7960 | 7950 | 7960 | 7950 | 117 |
| 491 | 20230922 | 111300 | 2417122660 | 7950 | 7980 | 7980 | 7950 | 2563 |
| 492 | 20230922 | 111200 | 2396706890 | 7980 | 7990 | 7990 | 7980 | 691 |
| 493 | 20230922 | 111100 | 2391190600 | 7990 | 7990 | 8000 | 7990 | 113 |
| 494 | 20230922 | 111000 | 2390287720 | 8000 | 7980 | 8000 | 7980 | 198 |
| 495 | 20230922 | 110900 | 2388706720 | 7970 | 7970 | 7970 | 7970 | 287 |
| 496 | 20230922 | 110800 | 2386419330 | 7970 | 7980 | 8000 | 7970 | 2732 |
| 497 | 20230922 | 110700 | 2364644170 | 8000 | 8000 | 8000 | 7990 | 3285 |
| 498 | 20230922 | 110600 | 2338379340 | 8000 | 7980 | 8000 | 7980 | 20 |
| 499 | 20230922 | 110500 | 2338219360 | 8000 | 8000 | 8000 | 8000 | 350 |
| 500 | 20230922 | 110400 | 2335419360 | 7980 | 7980 | 7980 | 7980 | 181 |
| 501 | 20230922 | 110300 | 2333974980 | 7980 | 7970 | 7980 | 7970 | 1213 |
| 502 | 20230922 | 110200 | 2324296640 | 7980 | 7970 | 7980 | 7960 | 224 |
| 503 | 20230922 | 110100 | 2322509400 | 7960 | 8000 | 8000 | 7960 | 1014 |
| 504 | 20230922 | 110000 | 2314424910 | 8000 | 7970 | 8000 | 7970 | 55 |
| 505 | 20230922 | 105900 | 2313985480 | 7970 | 8000 | 8000 | 7970 | 200 |
| 506 | 20230922 | 105800 | 2312388280 | 8000 | 8000 | 8000 | 7970 | 797 |
| 507 | 20230922 | 105700 | 2306014960 | 8000 | 8000 | 8000 | 8000 | 0 |
| 508 | 20230922 | 105600 | 2306014960 | 8000 | 8000 | 8000 | 8000 | 0 |
| 509 | 20230922 | 105500 | 2306014960 | 8000 | 7990 | 8000 | 7960 | 10867 |
| 510 | 20230922 | 105400 | 2219481760 | 7990 | 8000 | 8000 | 7990 | 270 |
| 511 | 20230922 | 105300 | 2217324170 | 8000 | 7990 | 8000 | 7990 | 753 |
| 512 | 20230922 | 105200 | 2211305520 | 8000 | 8000 | 8010 | 8000 | 539 |
| 513 | 20230922 | 105100 | 2206992720 | 7990 | 8010 | 8010 | 7990 | 1069 |
| 514 | 20230922 | 105000 | 2198442250 | 8010 | 8010 | 8020 | 8010 | 395 |
| 515 | 20230922 | 104900 | 2195277290 | 8010 | 8010 | 8010 | 8010 | 226 |
| 516 | 20230922 | 104800 | 2193467030 | 7990 | 8000 | 8000 | 7990 | 24 |
| 517 | 20230922 | 104700 | 2193275260 | 7990 | 8000 | 8000 | 7990 | 297 |
| 518 | 20230922 | 104600 | 2190899940 | 8000 | 8010 | 8010 | 8000 | 142 |
| 519 | 20230922 | 104500 | 2189763750 | 8010 | 8000 | 8010 | 8000 | 520 |
| 520 | 20230922 | 104400 | 2185603690 | 8000 | 8000 | 8000 | 8000 | 18 |
| 521 | 20230922 | 104300 | 2185459690 | 7980 | 7980 | 7980 | 7980 | 0 |
| 522 | 20230922 | 104200 | 2185459690 | 7980 | 7990 | 7990 | 7960 | 1297 |
| 523 | 20230922 | 104100 | 2175119760 | 8000 | 8040 | 8040 | 8000 | 874 |
| 524 | 20230922 | 104000 | 2168122790 | 8050 | 8060 | 8060 | 8020 | 570 |
| 525 | 20230922 | 103900 | 2163540490 | 8070 | 8070 | 8090 | 8030 | 779 |
| 526 | 20230922 | 103800 | 2157266780 | 8090 | 8040 | 8100 | 8040 | 10734 |
| 527 | 20230922 | 103700 | 2070522940 | 8040 | 8000 | 8040 | 8000 | 7360 |
| 528 | 20230922 | 103600 | 2011468140 | 7990 | 7990 | 7990 | 7990 | 1068 |
| 529 | 20230922 | 103500 | 2002934820 | 7990 | 7980 | 7990 | 7980 | 1176 |
| 530 | 20230922 | 103400 | 1993539690 | 7980 | 7990 | 7990 | 7980 | 809 |
| 531 | 20230922 | 103300 | 1987079070 | 7990 | 7990 | 7990 | 7990 | 220 |
| 532 | 20230922 | 103200 | 1985321270 | 7990 | 8000 | 8000 | 7990 | 346 |
| 533 | 20230922 | 103100 | 1982556310 | 8000 | 7990 | 8000 | 7990 | 1290 |
| 534 | 20230922 | 103000 | 1972238300 | 7990 | 7960 | 7990 | 7960 | 3396 |
| 535 | 20230922 | 102900 | 1945144180 | 7960 | 7950 | 7960 | 7950 | 353 |
| 536 | 20230922 | 102800 | 1942336770 | 7950 | 7940 | 7960 | 7940 | 1981 |
| 537 | 20230922 | 102700 | 1926586310 | 7930 | 7930 | 7930 | 7930 | 0 |
| 538 | 20230922 | 102600 | 1926586310 | 7930 | 7960 | 7960 | 7930 | 56 |
| 539 | 20230922 | 102500 | 1926141960 | 7930 | 7930 | 7930 | 7930 | 11 |
| 540 | 20230922 | 102400 | 1926054730 | 7910 | 7910 | 7910 | 7910 | 200 |
| 541 | 20230922 | 102300 | 1924472730 | 7910 | 7930 | 7930 | 7910 | 3474 |
| 542 | 20230922 | 102200 | 1896960550 | 7930 | 7930 | 7930 | 7930 | 49 |
| 543 | 20230922 | 102100 | 1896571980 | 7930 | 7950 | 7950 | 7930 | 5013 |
| 544 | 20230922 | 102000 | 1856726820 | 7980 | 7980 | 7980 | 7980 | 100 |
| 545 | 20230922 | 101900 | 1855928820 | 7980 | 7990 | 7990 | 7950 | 1143 |
| 546 | 20230922 | 101800 | 1846804660 | 7990 | 7950 | 7990 | 7950 | 2416 |
| 547 | 20230922 | 101700 | 1827563050 | 7950 | 7940 | 7950 | 7940 | 671 |
| 548 | 20230922 | 101600 | 1822228620 | 7930 | 7940 | 7940 | 7930 | 374 |
| 549 | 20230922 | 101500 | 1819260790 | 7950 | 7940 | 7950 | 7940 | 72 |
| 550 | 20230922 | 101400 | 1818688410 | 7950 | 7940 | 7950 | 7930 | 1032 |
| 551 | 20230922 | 101300 | 1810503590 | 7940 | 7930 | 7940 | 7930 | 658 |
| 552 | 20230922 | 101200 | 1805279650 | 7940 | 7940 | 7940 | 7940 | 1 |
| 553 | 20230922 | 101100 | 1805271710 | 7940 | 7940 | 7940 | 7940 | 460 |
| 554 | 20230922 | 101000 | 1801619310 | 7940 | 7930 | 7940 | 7930 | 102 |
| 555 | 20230922 | 100900 | 1800810360 | 7930 | 7950 | 7960 | 7930 | 905 |
| 556 | 20230922 | 100800 | 1793629640 | 7970 | 7920 | 7970 | 7920 | 50 |
| 557 | 20230922 | 100700 | 1793233140 | 7920 | 7930 | 7940 | 7920 | 1524 |
| 558 | 20230922 | 100600 | 1781137740 | 7920 | 7940 | 7940 | 7920 | 560 |
| 559 | 20230922 | 100500 | 1776699480 | 7940 | 7970 | 7970 | 7940 | 1716 |
| 560 | 20230922 | 100400 | 1763073500 | 7970 | 7960 | 7980 | 7950 | 892 |
| 561 | 20230922 | 100300 | 1755965680 | 7960 | 7970 | 7970 | 7960 | 633 |
| 562 | 20230922 | 100200 | 1750922850 | 7970 | 7990 | 7990 | 7930 | 1285 |
| 563 | 20230922 | 100100 | 1740690240 | 7990 | 7980 | 8000 | 7980 | 1075 |
| 564 | 20230922 | 100000 | 1732092360 | 7980 | 7960 | 8000 | 7950 | 2811 |
| 565 | 20230922 | 095900 | 1709708800 | 7980 | 7980 | 7990 | 7980 | 1754 |
| 566 | 20230922 | 095800 | 1695697170 | 7990 | 7960 | 7990 | 7960 | 4078 |
| 567 | 20230922 | 095700 | 1663137490 | 7970 | 8000 | 8000 | 7960 | 2920 |
| 568 | 20230922 | 095600 | 1639818670 | 8000 | 7960 | 8000 | 7950 | 8319 |
| 569 | 20230922 | 095500 | 1573419150 | 7950 | 7930 | 7950 | 7920 | 958 |
| 570 | 20230922 | 095400 | 1565821220 | 7930 | 7980 | 7980 | 7930 | 6113 |
| 571 | 20230922 | 095300 | 1517083890 | 7980 | 7900 | 7980 | 7900 | 36305 |
| 572 | 20230922 | 095200 | 1228691610 | 7900 | 7870 | 7900 | 7870 | 1468 |
| 573 | 20230922 | 095100 | 1217113240 | 7870 | 7850 | 7870 | 7850 | 157 |
| 574 | 20230922 | 095000 | 1215878770 | 7870 | 7840 | 7870 | 7840 | 496 |
| 575 | 20230922 | 094900 | 1211989560 | 7830 | 7860 | 7880 | 7830 | 2424 |
| 576 | 20230922 | 094800 | 1192957780 | 7880 | 7880 | 7880 | 7880 | 116 |
| 577 | 20230922 | 094700 | 1192043700 | 7860 | 7870 | 7870 | 7840 | 661 |
| 578 | 20230922 | 094600 | 1186853980 | 7870 | 7870 | 7890 | 7830 | 3012 |
| 579 | 20230922 | 094500 | 1163170650 | 7870 | 7890 | 7900 | 7870 | 2033 |
| 580 | 20230922 | 094400 | 1147135250 | 7880 | 7900 | 7900 | 7880 | 971 |
| 581 | 20230922 | 094300 | 1139473160 | 7900 | 7890 | 7900 | 7880 | 1153 |
| 582 | 20230922 | 094200 | 1130373250 | 7900 | 7890 | 7900 | 7890 | 106 |
| 583 | 20230922 | 094100 | 1129536860 | 7900 | 7890 | 7900 | 7870 | 2102 |
| 584 | 20230922 | 094000 | 1112944370 | 7870 | 7870 | 7880 | 7870 | 1138 |
| 585 | 20230922 | 093900 | 1103978820 | 7880 | 7890 | 7890 | 7870 | 880 |
| 586 | 20230922 | 093800 | 1097040660 | 7900 | 7890 | 7900 | 7890 | 1653 |
| 587 | 20230922 | 093700 | 1083998440 | 7880 | 7870 | 7880 | 7870 | 536 |
| 588 | 20230922 | 093600 | 1079777810 | 7880 | 7860 | 7880 | 7860 | 362 |
| 589 | 20230922 | 093500 | 1076929000 | 7850 | 7820 | 7850 | 7820 | 51 |
| 590 | 20230922 | 093400 | 1076530150 | 7820 | 7850 | 7870 | 7820 | 1226 |
| 591 | 20230922 | 093300 | 1066931390 | 7850 | 7830 | 7850 | 7820 | 2212 |
| 592 | 20230922 | 093200 | 1049620850 | 7820 | 7840 | 7850 | 7820 | 3726 |
| 593 | 20230922 | 093100 | 1020440290 | 7840 | 7840 | 7840 | 7840 | 508 |
| 594 | 20230922 | 093000 | 1016457570 | 7840 | 7830 | 7840 | 7830 | 1161 |
| 595 | 20230922 | 092900 | 1007357630 | 7840 | 7840 | 7860 | 7840 | 867 |
| 596 | 20230922 | 092800 | 1000560300 | 7860 | 7830 | 7860 | 7830 | 594 |
| 597 | 20230922 | 092700 | 995908620 | 7830 | 7840 | 7870 | 7830 | 817 |
| 598 | 20230922 | 092600 | 989503540 | 7830 | 7840 | 7890 | 7830 | 1151 |
| 599 | 20230922 | 092500 | 980477100 | 7890 | 7840 | 7890 | 7830 | 2143 |
| 600 | 20230922 | 092400 | 963603530 | 7880 | 7870 | 7880 | 7870 | 669 |
| 601 | 20230922 | 092300 | 958338150 | 7880 | 7860 | 7880 | 7860 | 166 |
| 602 | 20230922 | 092200 | 957032250 | 7790 | 7830 | 7840 | 7790 | 3850 |
| 603 | 20230922 | 092100 | 926943660 | 7830 | 7830 | 7870 | 7830 | 4780 |
| 604 | 20230922 | 092000 | 889345530 | 7810 | 7800 | 7810 | 7790 | 10360 |
| 605 | 20230922 | 091900 | 808536070 | 7790 | 7770 | 7800 | 7770 | 1812 |
| 606 | 20230922 | 091800 | 794423790 | 7770 | 7760 | 7770 | 7760 | 622 |
| 607 | 20230922 | 091700 | 789597050 | 7770 | 7760 | 7770 | 7750 | 1108 |
| 608 | 20230922 | 091600 | 781004870 | 7760 | 7760 | 7770 | 7750 | 2156 |
| 609 | 20230922 | 091500 | 764268840 | 7770 | 7780 | 7800 | 7770 | 888 |
| 610 | 20230922 | 091400 | 757365770 | 7800 | 7850 | 7860 | 7740 | 10443 |
| 611 | 20230922 | 091300 | 675913810 | 7830 | 7860 | 7870 | 7820 | 2738 |
| 612 | 20230922 | 091200 | 654465900 | 7860 | 7850 | 7880 | 7840 | 1027 |
| 613 | 20230922 | 091100 | 646394480 | 7820 | 7800 | 7860 | 7800 | 4631 |
| 614 | 20230922 | 091000 | 610165840 | 7790 | 7810 | 7820 | 7790 | 1054 |
| 615 | 20230922 | 090900 | 601935970 | 7810 | 7870 | 7870 | 7810 | 1532 |
| 616 | 20230922 | 090800 | 589948950 | 7850 | 7800 | 7850 | 7800 | 5608 |
| 617 | 20230922 | 090700 | 546098720 | 7800 | 7790 | 7800 | 7760 | 4981 |
| 618 | 20230922 | 090600 | 507289810 | 7790 | 7800 | 7800 | 7730 | 3731 |
| 619 | 20230922 | 090500 | 478402890 | 7800 | 7760 | 7810 | 7740 | 2886 |
| 620 | 20230922 | 090400 | 455926080 | 7740 | 7760 | 7760 | 7730 | 12432 |
| 621 | 20230922 | 090300 | 359606050 | 7760 | 7780 | 7790 | 7760 | 4197 |
| 622 | 20230922 | 090200 | 327007080 | 7780 | 7750 | 7800 | 7750 | 1067 |
| 623 | 20230922 | 090100 | 318696600 | 7780 | 7760 | 7800 | 7730 | 14965 |
| 624 | 20230922 | 090000 | 202646600 | 7730 | 7720 | 7770 | 7720 | 26102 |