31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 193100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 15335 |
| 3 | 20230918 | 193000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 4 | 20230918 | 192900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 5 | 20230918 | 192800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 6 | 20230918 | 192700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 7 | 20230918 | 192600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 8 | 20230918 | 192500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 9 | 20230918 | 192400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 10 | 20230918 | 192300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 11 | 20230918 | 192200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 12 | 20230918 | 192100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 13 | 20230918 | 192000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 14 | 20230918 | 191900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 15 | 20230918 | 191800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 16 | 20230918 | 191700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 17 | 20230918 | 191600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 18 | 20230918 | 191500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 19 | 20230918 | 191400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 20 | 20230918 | 191300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 21 | 20230918 | 191200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 22 | 20230918 | 191100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 23 | 20230918 | 191000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 24 | 20230918 | 190900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 25 | 20230918 | 190800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 26 | 20230918 | 190700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 27 | 20230918 | 190600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 28 | 20230918 | 190500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 29 | 20230918 | 190400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 30 | 20230918 | 190300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 31 | 20230918 | 190200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 32 | 20230918 | 190100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 15335 |
| 33 | 20230918 | 190000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 34 | 20230918 | 185900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 35 | 20230918 | 185800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 36 | 20230918 | 185700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 37 | 20230918 | 185600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 38 | 20230918 | 185500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 39 | 20230918 | 185400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 40 | 20230918 | 185300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 41 | 20230918 | 185200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 42 | 20230918 | 185100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 43 | 20230918 | 185000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 44 | 20230918 | 184900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 45 | 20230918 | 184800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 46 | 20230918 | 184700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 47 | 20230918 | 184600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 48 | 20230918 | 184500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 49 | 20230918 | 184400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 50 | 20230918 | 184300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 51 | 20230918 | 184200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 52 | 20230918 | 184100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 53 | 20230918 | 184000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 54 | 20230918 | 183900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 55 | 20230918 | 183800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 56 | 20230918 | 183700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 57 | 20230918 | 183600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 58 | 20230918 | 183500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 59 | 20230918 | 183400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 60 | 20230918 | 183300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 61 | 20230918 | 183200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 62 | 20230918 | 183100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 15335 |
| 63 | 20230918 | 183000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 64 | 20230918 | 182900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 65 | 20230918 | 182800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 66 | 20230918 | 182700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 67 | 20230918 | 182600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 68 | 20230918 | 182500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 69 | 20230918 | 182400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 70 | 20230918 | 182300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 71 | 20230918 | 182200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 72 | 20230918 | 182100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 73 | 20230918 | 182000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 74 | 20230918 | 181900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 75 | 20230918 | 181800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 76 | 20230918 | 181700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 77 | 20230918 | 181600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 78 | 20230918 | 181500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 79 | 20230918 | 181400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 80 | 20230918 | 181300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 81 | 20230918 | 181200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 82 | 20230918 | 181100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 83 | 20230918 | 181000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 84 | 20230918 | 180900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 85 | 20230918 | 180800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 86 | 20230918 | 180700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 87 | 20230918 | 180600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 88 | 20230918 | 180500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 89 | 20230918 | 180400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 90 | 20230918 | 180300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 91 | 20230918 | 180200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 92 | 20230918 | 180100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 15335 |
| 93 | 20230918 | 180000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 94 | 20230918 | 175900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 95 | 20230918 | 175800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 96 | 20230918 | 175700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 97 | 20230918 | 175600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 98 | 20230918 | 175500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 99 | 20230918 | 175400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 100 | 20230918 | 175300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 101 | 20230918 | 175200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 102 | 20230918 | 175100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 103 | 20230918 | 175000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 104 | 20230918 | 174900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 105 | 20230918 | 174800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 106 | 20230918 | 174700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 107 | 20230918 | 174600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 108 | 20230918 | 174500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 109 | 20230918 | 174400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 110 | 20230918 | 174300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 111 | 20230918 | 174200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 112 | 20230918 | 174100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 113 | 20230918 | 174000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 114 | 20230918 | 173900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 115 | 20230918 | 173800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 116 | 20230918 | 173700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 117 | 20230918 | 173600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 118 | 20230918 | 173500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 119 | 20230918 | 173400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 120 | 20230918 | 173300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 121 | 20230918 | 173200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 122 | 20230918 | 173100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 15335 |
| 123 | 20230918 | 173000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 124 | 20230918 | 172900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 125 | 20230918 | 172800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 126 | 20230918 | 172700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 127 | 20230918 | 172600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 128 | 20230918 | 172500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 129 | 20230918 | 172400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 130 | 20230918 | 172300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 131 | 20230918 | 172200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 132 | 20230918 | 172100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 133 | 20230918 | 172000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 134 | 20230918 | 171900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 135 | 20230918 | 171800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 136 | 20230918 | 171700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 137 | 20230918 | 171600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 138 | 20230918 | 171500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 139 | 20230918 | 171400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 140 | 20230918 | 171300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 141 | 20230918 | 171200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 142 | 20230918 | 171100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 143 | 20230918 | 171000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 144 | 20230918 | 170900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 145 | 20230918 | 170800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 146 | 20230918 | 170700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 147 | 20230918 | 170600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 148 | 20230918 | 170500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 149 | 20230918 | 170400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 150 | 20230918 | 170300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 151 | 20230918 | 170200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 152 | 20230918 | 170100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 15335 |
| 153 | 20230918 | 170000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 154 | 20230918 | 165900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 155 | 20230918 | 165800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 156 | 20230918 | 165700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 157 | 20230918 | 165600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 158 | 20230918 | 165500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 159 | 20230918 | 165400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 160 | 20230918 | 165300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 161 | 20230918 | 165200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 162 | 20230918 | 165100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 163 | 20230918 | 165000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 164 | 20230918 | 164900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 165 | 20230918 | 164800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 166 | 20230918 | 164700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 167 | 20230918 | 164600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 168 | 20230918 | 164500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 169 | 20230918 | 164400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 170 | 20230918 | 164300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 171 | 20230918 | 164200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 172 | 20230918 | 164100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 173 | 20230918 | 164000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 174 | 20230918 | 163900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 175 | 20230918 | 163800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 176 | 20230918 | 163700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 177 | 20230918 | 163600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 178 | 20230918 | 163500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 179 | 20230918 | 163400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 180 | 20230918 | 163300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 181 | 20230918 | 163200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 182 | 20230918 | 163100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 15335 |
| 183 | 20230918 | 163000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 184 | 20230918 | 162900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 185 | 20230918 | 162800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 186 | 20230918 | 162700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 187 | 20230918 | 162600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 188 | 20230918 | 162500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 189 | 20230918 | 162400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 190 | 20230918 | 162300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 191 | 20230918 | 162200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 192 | 20230918 | 162100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 193 | 20230918 | 162000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 194 | 20230918 | 161900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 195 | 20230918 | 161800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 196 | 20230918 | 161700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 197 | 20230918 | 161600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 198 | 20230918 | 161500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 199 | 20230918 | 161400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 200 | 20230918 | 161300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 201 | 20230918 | 161200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 202 | 20230918 | 161100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 203 | 20230918 | 161000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 204 | 20230918 | 160900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 205 | 20230918 | 160800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 206 | 20230918 | 160700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 207 | 20230918 | 160600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 208 | 20230918 | 160500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 209 | 20230918 | 160400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 210 | 20230918 | 160300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 211 | 20230918 | 160200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 212 | 20230918 | 160100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 15335 |
| 213 | 20230918 | 160000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 214 | 20230918 | 155900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 215 | 20230918 | 155800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 216 | 20230918 | 155700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 217 | 20230918 | 155600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 218 | 20230918 | 155500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 219 | 20230918 | 155400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 220 | 20230918 | 155300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 221 | 20230918 | 155200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 222 | 20230918 | 155100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 223 | 20230918 | 155000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 224 | 20230918 | 154900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 225 | 20230918 | 154800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 226 | 20230918 | 154700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 227 | 20230918 | 154600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 228 | 20230918 | 154500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 229 | 20230918 | 154400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 230 | 20230918 | 154300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 231 | 20230918 | 154200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 232 | 20230918 | 154100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 233 | 20230918 | 154000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 234 | 20230918 | 153900 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 235 | 20230918 | 153800 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 236 | 20230918 | 153700 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 237 | 20230918 | 153600 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 238 | 20230918 | 153500 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 239 | 20230918 | 153400 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 240 | 20230918 | 153300 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 241 | 20230918 | 153200 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 0 |
| 242 | 20230918 | 153100 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 15335 |
| 243 | 20230918 | 153000 | 5045532280 | 9570 | 9570 | 9570 | 9570 | 15335 |
| 244 | 20230918 | 152900 | 4898776330 | 9550 | 9550 | 9550 | 9550 | 0 |
| 245 | 20230918 | 152800 | 4898776330 | 9550 | 9550 | 9550 | 9550 | 0 |
| 246 | 20230918 | 152700 | 4898776330 | 9550 | 9550 | 9550 | 9550 | 0 |
| 247 | 20230918 | 152600 | 4898776330 | 9550 | 9550 | 9550 | 9550 | 0 |
| 248 | 20230918 | 152500 | 4898776330 | 9550 | 9550 | 9550 | 9550 | 0 |
| 249 | 20230918 | 152400 | 4898776330 | 9550 | 9550 | 9550 | 9550 | 0 |
| 250 | 20230918 | 152300 | 4898776330 | 9550 | 9550 | 9550 | 9550 | 0 |
| 251 | 20230918 | 152200 | 4898776330 | 9550 | 9550 | 9550 | 9550 | 0 |
| 252 | 20230918 | 152100 | 4898776330 | 9550 | 9550 | 9550 | 9550 | 0 |
| 253 | 20230918 | 152000 | 4898776330 | 9550 | 9550 | 9550 | 9550 | 0 |
| 254 | 20230918 | 151900 | 4898776330 | 9550 | 9540 | 9550 | 9530 | 3255 |
| 255 | 20230918 | 151800 | 4867717120 | 9540 | 9540 | 9550 | 9520 | 2743 |
| 256 | 20230918 | 151700 | 4841553060 | 9530 | 9540 | 9540 | 9530 | 603 |
| 257 | 20230918 | 151600 | 4835800950 | 9540 | 9540 | 9540 | 9540 | 1391 |
| 258 | 20230918 | 151500 | 4822530810 | 9540 | 9540 | 9540 | 9530 | 6647 |
| 259 | 20230918 | 151400 | 4759139000 | 9530 | 9540 | 9540 | 9530 | 2689 |
| 260 | 20230918 | 151300 | 4733491040 | 9540 | 9550 | 9550 | 9540 | 807 |
| 261 | 20230918 | 151200 | 4725784610 | 9550 | 9550 | 9560 | 9550 | 613 |
| 262 | 20230918 | 151100 | 4719928460 | 9550 | 9560 | 9560 | 9550 | 187 |
| 263 | 20230918 | 151000 | 4718141040 | 9560 | 9560 | 9560 | 9550 | 2683 |
| 264 | 20230918 | 150900 | 4692496860 | 9550 | 9550 | 9550 | 9550 | 1340 |
| 265 | 20230918 | 150800 | 4679699860 | 9560 | 9560 | 9560 | 9540 | 639 |
| 266 | 20230918 | 150700 | 4673595180 | 9550 | 9540 | 9550 | 9540 | 992 |
| 267 | 20230918 | 150600 | 4664127230 | 9550 | 9550 | 9550 | 9550 | 75 |
| 268 | 20230918 | 150500 | 4663410980 | 9550 | 9570 | 9570 | 9550 | 805 |
| 269 | 20230918 | 150400 | 4655718310 | 9570 | 9570 | 9570 | 9570 | 621 |
| 270 | 20230918 | 150300 | 4649775340 | 9560 | 9540 | 9560 | 9540 | 1005 |
| 271 | 20230918 | 150200 | 4640174790 | 9540 | 9550 | 9550 | 9540 | 1897 |
| 272 | 20230918 | 150100 | 4622060550 | 9550 | 9570 | 9570 | 9550 | 991 |
| 273 | 20230918 | 150000 | 4612586980 | 9560 | 9570 | 9580 | 9560 | 1002 |
| 274 | 20230918 | 145900 | 4603002300 | 9570 | 9570 | 9580 | 9570 | 1159 |
| 275 | 20230918 | 145800 | 4591910580 | 9570 | 9570 | 9570 | 9570 | 686 |
| 276 | 20230918 | 145700 | 4585345560 | 9570 | 9580 | 9580 | 9570 | 3039 |
| 277 | 20230918 | 145600 | 4556246810 | 9580 | 9570 | 9580 | 9570 | 489 |
| 278 | 20230918 | 145500 | 4551564190 | 9580 | 9580 | 9590 | 9580 | 1185 |
| 279 | 20230918 | 145400 | 4540211730 | 9580 | 9590 | 9590 | 9580 | 1107 |
| 280 | 20230918 | 145300 | 4529596190 | 9590 | 9580 | 9590 | 9580 | 361 |
| 281 | 20230918 | 145200 | 4526137590 | 9580 | 9580 | 9580 | 9580 | 661 |
| 282 | 20230918 | 145100 | 4519805210 | 9580 | 9580 | 9580 | 9580 | 657 |
| 283 | 20230918 | 145000 | 4513511150 | 9580 | 9570 | 9580 | 9570 | 2585 |
| 284 | 20230918 | 144900 | 4488747350 | 9570 | 9570 | 9570 | 9570 | 63 |
| 285 | 20230918 | 144800 | 4488144440 | 9570 | 9570 | 9570 | 9560 | 3312 |
| 286 | 20230918 | 144700 | 4456449640 | 9570 | 9570 | 9570 | 9570 | 723 |
| 287 | 20230918 | 144600 | 4449530530 | 9570 | 9560 | 9570 | 9560 | 2536 |
| 288 | 20230918 | 144500 | 4425265310 | 9560 | 9570 | 9570 | 9560 | 760 |
| 289 | 20230918 | 144400 | 4417994120 | 9560 | 9570 | 9580 | 9560 | 648 |
| 290 | 20230918 | 144300 | 4411796800 | 9580 | 9570 | 9580 | 9570 | 328 |
| 291 | 20230918 | 144200 | 4408654720 | 9570 | 9560 | 9580 | 9560 | 889 |
| 292 | 20230918 | 144100 | 4400146970 | 9560 | 9570 | 9570 | 9560 | 779 |
| 293 | 20230918 | 144000 | 4392693640 | 9570 | 9570 | 9580 | 9570 | 352 |
| 294 | 20230918 | 143900 | 4389324500 | 9570 | 9580 | 9580 | 9570 | 1310 |
| 295 | 20230918 | 143800 | 4376778770 | 9580 | 9590 | 9590 | 9580 | 1403 |
| 296 | 20230918 | 143700 | 4363324560 | 9590 | 9590 | 9590 | 9570 | 4521 |
| 297 | 20230918 | 143600 | 4319975190 | 9580 | 9570 | 9580 | 9570 | 3676 |
| 298 | 20230918 | 143500 | 4284766260 | 9570 | 9560 | 9570 | 9560 | 3310 |
| 299 | 20230918 | 143400 | 4253097040 | 9560 | 9550 | 9560 | 9550 | 545 |
| 300 | 20230918 | 143300 | 4247889150 | 9550 | 9550 | 9550 | 9550 | 229 |
| 301 | 20230918 | 143200 | 4245702200 | 9550 | 9550 | 9550 | 9550 | 262 |
| 302 | 20230918 | 143100 | 4243200100 | 9550 | 9550 | 9550 | 9550 | 928 |
| 303 | 20230918 | 143000 | 4234337700 | 9540 | 9540 | 9550 | 9540 | 217 |
| 304 | 20230918 | 142900 | 4232267390 | 9550 | 9550 | 9550 | 9540 | 1356 |
| 305 | 20230918 | 142800 | 4219317890 | 9560 | 9560 | 9560 | 9550 | 1935 |
| 306 | 20230918 | 142700 | 4200819840 | 9560 | 9570 | 9570 | 9560 | 450 |
| 307 | 20230918 | 142600 | 4196516840 | 9570 | 9540 | 9570 | 9540 | 17698 |
| 308 | 20230918 | 142500 | 4027376950 | 9540 | 9520 | 9540 | 9520 | 1100 |
| 309 | 20230918 | 142400 | 4016892950 | 9520 | 9530 | 9540 | 9520 | 1685 |
| 310 | 20230918 | 142300 | 4000843250 | 9530 | 9530 | 9530 | 9520 | 662 |
| 311 | 20230918 | 142200 | 3994535390 | 9530 | 9530 | 9530 | 9530 | 28 |
| 312 | 20230918 | 142100 | 3994268550 | 9540 | 9550 | 9550 | 9530 | 1824 |
| 313 | 20230918 | 142000 | 3976869590 | 9540 | 9550 | 9550 | 9540 | 2333 |
| 314 | 20230918 | 141900 | 3954592940 | 9550 | 9540 | 9550 | 9530 | 1812 |
| 315 | 20230918 | 141800 | 3937309800 | 9530 | 9530 | 9540 | 9530 | 940 |
| 316 | 20230918 | 141700 | 3928346750 | 9530 | 9550 | 9550 | 9530 | 291 |
| 317 | 20230918 | 141600 | 3925570150 | 9550 | 9530 | 9550 | 9530 | 12088 |
| 318 | 20230918 | 141500 | 3810199500 | 9530 | 9530 | 9530 | 9520 | 144 |
| 319 | 20230918 | 141400 | 3808828180 | 9530 | 9530 | 9530 | 9530 | 100 |
| 320 | 20230918 | 141300 | 3807875180 | 9540 | 9540 | 9540 | 9540 | 299 |
| 321 | 20230918 | 141200 | 3805022720 | 9540 | 9480 | 9540 | 9480 | 4736 |
| 322 | 20230918 | 141100 | 3759912560 | 9520 | 9510 | 9530 | 9490 | 10360 |
| 323 | 20230918 | 141000 | 3661402530 | 9510 | 9500 | 9510 | 9500 | 2969 |
| 324 | 20230918 | 140900 | 3633192030 | 9500 | 9490 | 9500 | 9490 | 155 |
| 325 | 20230918 | 140800 | 3631721020 | 9490 | 9490 | 9490 | 9490 | 568 |
| 326 | 20230918 | 140700 | 3626330700 | 9490 | 9490 | 9490 | 9490 | 12 |
| 327 | 20230918 | 140600 | 3626216820 | 9480 | 9480 | 9480 | 9480 | 15 |
| 328 | 20230918 | 140500 | 3626074620 | 9480 | 9490 | 9490 | 9480 | 244 |
| 329 | 20230918 | 140400 | 3623761160 | 9490 | 9490 | 9490 | 9490 | 205 |
| 330 | 20230918 | 140300 | 3621815710 | 9500 | 9500 | 9500 | 9490 | 15 |
| 331 | 20230918 | 140200 | 3621673240 | 9500 | 9500 | 9500 | 9500 | 34 |
| 332 | 20230918 | 140100 | 3621350240 | 9500 | 9500 | 9500 | 9490 | 1412 |
| 333 | 20230918 | 140000 | 3607939240 | 9490 | 9490 | 9500 | 9490 | 123 |
| 334 | 20230918 | 135900 | 3606771960 | 9490 | 9490 | 9490 | 9480 | 2765 |
| 335 | 20230918 | 135800 | 3580532810 | 9480 | 9480 | 9480 | 9480 | 2 |
| 336 | 20230918 | 135700 | 3580513850 | 9480 | 9480 | 9480 | 9480 | 856 |
| 337 | 20230918 | 135600 | 3572398970 | 9470 | 9480 | 9480 | 9470 | 110 |
| 338 | 20230918 | 135500 | 3571356500 | 9500 | 9500 | 9500 | 9500 | 1037 |
| 339 | 20230918 | 135400 | 3561505000 | 9500 | 9500 | 9500 | 9500 | 0 |
| 340 | 20230918 | 135300 | 3561505000 | 9500 | 9500 | 9500 | 9500 | 213 |
| 341 | 20230918 | 135200 | 3559481500 | 9500 | 9470 | 9500 | 9470 | 803 |
| 342 | 20230918 | 135100 | 3551853060 | 9500 | 9500 | 9500 | 9500 | 50 |
| 343 | 20230918 | 135000 | 3551378060 | 9500 | 9470 | 9500 | 9470 | 284 |
| 344 | 20230918 | 134900 | 3548687880 | 9470 | 9460 | 9470 | 9460 | 1959 |
| 345 | 20230918 | 134800 | 3530155150 | 9460 | 9460 | 9460 | 9460 | 133 |
| 346 | 20230918 | 134700 | 3528896970 | 9460 | 9460 | 9460 | 9460 | 1930 |
| 347 | 20230918 | 134600 | 3510639170 | 9470 | 9470 | 9470 | 9470 | 108 |
| 348 | 20230918 | 134500 | 3509616410 | 9470 | 9470 | 9470 | 9470 | 47 |
| 349 | 20230918 | 134400 | 3509171320 | 9470 | 9470 | 9470 | 9470 | 325 |
| 350 | 20230918 | 134300 | 3506093570 | 9470 | 9460 | 9470 | 9460 | 1167 |
| 351 | 20230918 | 134200 | 3495042130 | 9460 | 9460 | 9460 | 9460 | 30 |
| 352 | 20230918 | 134100 | 3494758330 | 9460 | 9460 | 9460 | 9460 | 911 |
| 353 | 20230918 | 134000 | 3486140270 | 9460 | 9460 | 9460 | 9460 | 501 |
| 354 | 20230918 | 133900 | 3481400810 | 9460 | 9470 | 9470 | 9460 | 201 |
| 355 | 20230918 | 133800 | 3479499340 | 9470 | 9470 | 9470 | 9470 | 126 |
| 356 | 20230918 | 133700 | 3478306120 | 9470 | 9470 | 9470 | 9470 | 21 |
| 357 | 20230918 | 133600 | 3478107250 | 9460 | 9460 | 9460 | 9460 | 220 |
| 358 | 20230918 | 133500 | 3476026050 | 9460 | 9460 | 9460 | 9460 | 438 |
| 359 | 20230918 | 133400 | 3471882570 | 9460 | 9460 | 9460 | 9460 | 1770 |
| 360 | 20230918 | 133300 | 3455138370 | 9470 | 9460 | 9470 | 9460 | 593 |
| 361 | 20230918 | 133200 | 3449522790 | 9470 | 9470 | 9470 | 9470 | 838 |
| 362 | 20230918 | 133100 | 3441586930 | 9480 | 9480 | 9480 | 9480 | 145 |
| 363 | 20230918 | 133000 | 3440212330 | 9480 | 9480 | 9480 | 9480 | 593 |
| 364 | 20230918 | 132900 | 3434590690 | 9480 | 9480 | 9480 | 9480 | 499 |
| 365 | 20230918 | 132800 | 3429860170 | 9480 | 9480 | 9480 | 9480 | 229 |
| 366 | 20230918 | 132700 | 3427689250 | 9480 | 9500 | 9500 | 9480 | 432 |
| 367 | 20230918 | 132600 | 3423592160 | 9490 | 9510 | 9510 | 9490 | 216 |
| 368 | 20230918 | 132500 | 3421541900 | 9510 | 9500 | 9510 | 9500 | 1220 |
| 369 | 20230918 | 132400 | 3409941700 | 9490 | 9490 | 9510 | 9490 | 190 |
| 370 | 20230918 | 132300 | 3408136600 | 9490 | 9510 | 9510 | 9490 | 21 |
| 371 | 20230918 | 132200 | 3407936930 | 9510 | 9510 | 9510 | 9500 | 3733 |
| 372 | 20230918 | 132100 | 3372440210 | 9510 | 9500 | 9510 | 9500 | 472 |
| 373 | 20230918 | 132000 | 3367951500 | 9510 | 9500 | 9510 | 9500 | 735 |
| 374 | 20230918 | 131900 | 3360966290 | 9500 | 9490 | 9500 | 9490 | 450 |
| 375 | 20230918 | 131800 | 3356691360 | 9490 | 9490 | 9490 | 9490 | 690 |
| 376 | 20230918 | 131700 | 3350143260 | 9490 | 9490 | 9490 | 9490 | 6 |
| 377 | 20230918 | 131600 | 3350086320 | 9480 | 9480 | 9480 | 9480 | 28 |
| 378 | 20230918 | 131500 | 3349820880 | 9480 | 9480 | 9480 | 9480 | 14 |
| 379 | 20230918 | 131400 | 3349688160 | 9480 | 9470 | 9480 | 9470 | 511 |
| 380 | 20230918 | 131300 | 3344844170 | 9470 | 9470 | 9470 | 9470 | 42 |
| 381 | 20230918 | 131200 | 3344446430 | 9470 | 9480 | 9480 | 9470 | 304 |
| 382 | 20230918 | 131100 | 3341566550 | 9480 | 9480 | 9480 | 9480 | 180 |
| 383 | 20230918 | 131000 | 3339860150 | 9480 | 9480 | 9480 | 9480 | 0 |
| 384 | 20230918 | 130900 | 3339860150 | 9480 | 9480 | 9480 | 9480 | 107 |
| 385 | 20230918 | 130800 | 3338845790 | 9480 | 9480 | 9480 | 9480 | 29 |
| 386 | 20230918 | 130700 | 3338570870 | 9480 | 9480 | 9480 | 9480 | 104 |
| 387 | 20230918 | 130600 | 3337584950 | 9480 | 9480 | 9480 | 9480 | 11 |
| 388 | 20230918 | 130500 | 3337480670 | 9480 | 9480 | 9480 | 9480 | 0 |
| 389 | 20230918 | 130400 | 3337480670 | 9480 | 9480 | 9480 | 9480 | 409 |
| 390 | 20230918 | 130300 | 3333603350 | 9480 | 9480 | 9480 | 9480 | 3 |
| 391 | 20230918 | 130200 | 3333574910 | 9460 | 9460 | 9460 | 9460 | 100 |
| 392 | 20230918 | 130100 | 3332628910 | 9460 | 9480 | 9480 | 9460 | 146 |
| 393 | 20230918 | 130000 | 3331245630 | 9460 | 9480 | 9480 | 9460 | 196 |
| 394 | 20230918 | 125900 | 3329387620 | 9480 | 9480 | 9490 | 9480 | 61 |
| 395 | 20230918 | 125800 | 3328808870 | 9480 | 9480 | 9480 | 9480 | 1048 |
| 396 | 20230918 | 125700 | 3318873830 | 9480 | 9470 | 9480 | 9470 | 2 |
| 397 | 20230918 | 125600 | 3318854880 | 9470 | 9470 | 9490 | 9470 | 647 |
| 398 | 20230918 | 125500 | 3312721080 | 9470 | 9470 | 9470 | 9470 | 67 |
| 399 | 20230918 | 125400 | 3312086590 | 9470 | 9460 | 9470 | 9450 | 1778 |
| 400 | 20230918 | 125300 | 3295277740 | 9460 | 9460 | 9460 | 9450 | 393 |
| 401 | 20230918 | 125200 | 3291562460 | 9460 | 9460 | 9460 | 9460 | 451 |
| 402 | 20230918 | 125100 | 3287296000 | 9470 | 9460 | 9470 | 9460 | 803 |
| 403 | 20230918 | 125000 | 3279698620 | 9470 | 9470 | 9470 | 9470 | 5 |
| 404 | 20230918 | 124900 | 3279651270 | 9460 | 9470 | 9470 | 9460 | 239 |
| 405 | 20230918 | 124800 | 3277388940 | 9460 | 9480 | 9480 | 9460 | 760 |
| 406 | 20230918 | 124700 | 3270195690 | 9480 | 9480 | 9480 | 9480 | 103 |
| 407 | 20230918 | 124600 | 3269219250 | 9480 | 9470 | 9480 | 9470 | 1009 |
| 408 | 20230918 | 124500 | 3259663930 | 9490 | 9470 | 9490 | 9470 | 12 |
| 409 | 20230918 | 124400 | 3259550070 | 9480 | 9480 | 9480 | 9470 | 1538 |
| 410 | 20230918 | 124300 | 3244979840 | 9470 | 9490 | 9490 | 9470 | 129 |
| 411 | 20230918 | 124200 | 3243757480 | 9480 | 9470 | 9480 | 9470 | 290 |
| 412 | 20230918 | 124100 | 3241010280 | 9490 | 9480 | 9490 | 9480 | 505 |
| 413 | 20230918 | 124000 | 3236222830 | 9480 | 9490 | 9490 | 9480 | 1750 |
| 414 | 20230918 | 123900 | 3219625720 | 9500 | 9500 | 9510 | 9500 | 113 |
| 415 | 20230918 | 123800 | 3218552010 | 9500 | 9500 | 9500 | 9500 | 0 |
| 416 | 20230918 | 123700 | 3218552010 | 9500 | 9510 | 9520 | 9500 | 481 |
| 417 | 20230918 | 123600 | 3213977700 | 9510 | 9520 | 9520 | 9510 | 545 |
| 418 | 20230918 | 123500 | 3208789310 | 9520 | 9510 | 9520 | 9510 | 257 |
| 419 | 20230918 | 123400 | 3206345230 | 9520 | 9510 | 9520 | 9510 | 201 |
| 420 | 20230918 | 123300 | 3204432410 | 9520 | 9510 | 9520 | 9510 | 501 |
| 421 | 20230918 | 123200 | 3199666890 | 9510 | 9510 | 9510 | 9500 | 322 |
| 422 | 20230918 | 123100 | 3196605670 | 9510 | 9510 | 9510 | 9500 | 515 |
| 423 | 20230918 | 123000 | 3191708030 | 9500 | 9500 | 9510 | 9490 | 1889 |
| 424 | 20230918 | 122900 | 3173772510 | 9500 | 9500 | 9510 | 9500 | 324 |
| 425 | 20230918 | 122800 | 3170694500 | 9510 | 9500 | 9510 | 9500 | 274 |
| 426 | 20230918 | 122700 | 3168089470 | 9500 | 9500 | 9500 | 9500 | 0 |
| 427 | 20230918 | 122600 | 3168089470 | 9500 | 9500 | 9500 | 9500 | 25 |
| 428 | 20230918 | 122500 | 3167851970 | 9500 | 9510 | 9510 | 9500 | 17 |
| 429 | 20230918 | 122400 | 3167690390 | 9510 | 9500 | 9510 | 9500 | 191 |
| 430 | 20230918 | 122300 | 3165874190 | 9500 | 9490 | 9500 | 9490 | 383 |
| 431 | 20230918 | 122200 | 3162239390 | 9500 | 9500 | 9500 | 9490 | 293 |
| 432 | 20230918 | 122100 | 3159456960 | 9490 | 9500 | 9500 | 9490 | 22 |
| 433 | 20230918 | 122000 | 3159248170 | 9510 | 9510 | 9520 | 9510 | 976 |
| 434 | 20230918 | 121900 | 3149966400 | 9510 | 9510 | 9520 | 9510 | 79 |
| 435 | 20230918 | 121800 | 3149214950 | 9520 | 9500 | 9520 | 9500 | 1177 |
| 436 | 20230918 | 121700 | 3138024940 | 9490 | 9500 | 9500 | 9490 | 42 |
| 437 | 20230918 | 121600 | 3137626250 | 9500 | 9490 | 9500 | 9490 | 1468 |
| 438 | 20230918 | 121500 | 3123685150 | 9490 | 9480 | 9490 | 9480 | 1840 |
| 439 | 20230918 | 121400 | 3106239010 | 9480 | 9480 | 9480 | 9480 | 146 |
| 440 | 20230918 | 121300 | 3104854930 | 9480 | 9460 | 9480 | 9460 | 1464 |
| 441 | 20230918 | 121200 | 3090999380 | 9460 | 9460 | 9460 | 9460 | 126 |
| 442 | 20230918 | 121100 | 3089807420 | 9470 | 9470 | 9470 | 9470 | 117 |
| 443 | 20230918 | 121000 | 3088699430 | 9470 | 9470 | 9480 | 9470 | 848 |
| 444 | 20230918 | 120900 | 3080668670 | 9470 | 9470 | 9470 | 9470 | 28 |
| 445 | 20230918 | 120800 | 3080403510 | 9480 | 9480 | 9480 | 9450 | 402 |
| 446 | 20230918 | 120700 | 3076604550 | 9480 | 9480 | 9480 | 9480 | 0 |
| 447 | 20230918 | 120600 | 3076604550 | 9480 | 9450 | 9480 | 9450 | 469 |
| 448 | 20230918 | 120500 | 3072172350 | 9450 | 9490 | 9490 | 9450 | 83 |
| 449 | 20230918 | 120400 | 3071385520 | 9490 | 9460 | 9490 | 9450 | 129 |
| 450 | 20230918 | 120300 | 3070165960 | 9460 | 9460 | 9460 | 9460 | 4 |
| 451 | 20230918 | 120200 | 3070128120 | 9460 | 9460 | 9460 | 9440 | 1386 |
| 452 | 20230918 | 120100 | 3057031320 | 9460 | 9480 | 9490 | 9460 | 218 |
| 453 | 20230918 | 120000 | 3054964690 | 9480 | 9480 | 9480 | 9480 | 1 |
| 454 | 20230918 | 115900 | 3054955210 | 9480 | 9470 | 9480 | 9470 | 164 |
| 455 | 20230918 | 115800 | 3053402070 | 9480 | 9480 | 9480 | 9480 | 0 |
| 456 | 20230918 | 115700 | 3053402070 | 9480 | 9480 | 9490 | 9480 | 212 |
| 457 | 20230918 | 115600 | 3051392230 | 9480 | 9460 | 9480 | 9460 | 18 |
| 458 | 20230918 | 115500 | 3051221930 | 9460 | 9460 | 9460 | 9460 | 372 |
| 459 | 20230918 | 115400 | 3047702810 | 9450 | 9450 | 9450 | 9450 | 200 |
| 460 | 20230918 | 115300 | 3045812810 | 9450 | 9450 | 9450 | 9450 | 1 |
| 461 | 20230918 | 115200 | 3045803360 | 9450 | 9460 | 9460 | 9450 | 52 |
| 462 | 20230918 | 115100 | 3045311460 | 9460 | 9450 | 9460 | 9450 | 2534 |
| 463 | 20230918 | 115000 | 3021364850 | 9450 | 9450 | 9450 | 9450 | 35 |
| 464 | 20230918 | 114900 | 3021034100 | 9450 | 9450 | 9450 | 9450 | 121 |
| 465 | 20230918 | 114800 | 3019890650 | 9450 | 9440 | 9450 | 9440 | 1145 |
| 466 | 20230918 | 114700 | 3009081700 | 9440 | 9450 | 9450 | 9440 | 72 |
| 467 | 20230918 | 114600 | 3008401800 | 9440 | 9440 | 9440 | 9440 | 0 |
| 468 | 20230918 | 114500 | 3008401800 | 9440 | 9450 | 9450 | 9440 | 8 |
| 469 | 20230918 | 114400 | 3008326270 | 9450 | 9450 | 9450 | 9450 | 10 |
| 470 | 20230918 | 114300 | 3008231770 | 9440 | 9440 | 9440 | 9440 | 53 |
| 471 | 20230918 | 114200 | 3007731450 | 9440 | 9460 | 9460 | 9440 | 33 |
| 472 | 20230918 | 114100 | 3007419720 | 9450 | 9450 | 9450 | 9450 | 385 |
| 473 | 20230918 | 114000 | 3003781470 | 9450 | 9450 | 9450 | 9450 | 148 |
| 474 | 20230918 | 113900 | 3002382870 | 9450 | 9450 | 9450 | 9450 | 565 |
| 475 | 20230918 | 113800 | 2997043620 | 9460 | 9460 | 9460 | 9460 | 0 |
| 476 | 20230918 | 113700 | 2997043620 | 9460 | 9450 | 9460 | 9450 | 71 |
| 477 | 20230918 | 113600 | 2996372630 | 9450 | 9440 | 9460 | 9440 | 74 |
| 478 | 20230918 | 113500 | 2995673250 | 9450 | 9450 | 9450 | 9440 | 1054 |
| 479 | 20230918 | 113400 | 2985713100 | 9460 | 9450 | 9460 | 9450 | 53 |
| 480 | 20230918 | 113300 | 2985212120 | 9460 | 9460 | 9470 | 9450 | 2038 |
| 481 | 20230918 | 113200 | 2965950800 | 9470 | 9470 | 9470 | 9460 | 598 |
| 482 | 20230918 | 113100 | 2960292040 | 9470 | 9490 | 9490 | 9460 | 2822 |
| 483 | 20230918 | 113000 | 2933556390 | 9490 | 9500 | 9500 | 9490 | 341 |
| 484 | 20230918 | 112900 | 2930319680 | 9500 | 9500 | 9500 | 9500 | 31 |
| 485 | 20230918 | 112800 | 2930025180 | 9500 | 9500 | 9500 | 9500 | 0 |
| 486 | 20230918 | 112700 | 2930025180 | 9500 | 9500 | 9500 | 9500 | 472 |
| 487 | 20230918 | 112600 | 2925541180 | 9490 | 9480 | 9490 | 9480 | 23 |
| 488 | 20230918 | 112500 | 2925322920 | 9530 | 9530 | 9530 | 9500 | 8 |
| 489 | 20230918 | 112400 | 2925246740 | 9520 | 9490 | 9530 | 9490 | 1120 |
| 490 | 20230918 | 112300 | 2914590900 | 9490 | 9490 | 9490 | 9490 | 682 |
| 491 | 20230918 | 112200 | 2908118720 | 9490 | 9490 | 9500 | 9480 | 466 |
| 492 | 20230918 | 112100 | 2903697290 | 9490 | 9510 | 9510 | 9490 | 5197 |
| 493 | 20230918 | 112000 | 2854324930 | 9520 | 9520 | 9520 | 9500 | 17 |
| 494 | 20230918 | 111900 | 2854163110 | 9510 | 9520 | 9520 | 9510 | 296 |
| 495 | 20230918 | 111800 | 2851347650 | 9510 | 9500 | 9510 | 9500 | 802 |
| 496 | 20230918 | 111700 | 2843721670 | 9500 | 9500 | 9510 | 9500 | 710 |
| 497 | 20230918 | 111600 | 2836970670 | 9500 | 9500 | 9500 | 9500 | 12 |
| 498 | 20230918 | 111500 | 2836856670 | 9510 | 9500 | 9510 | 9500 | 231 |
| 499 | 20230918 | 111400 | 2834662120 | 9490 | 9490 | 9490 | 9490 | 115 |
| 500 | 20230918 | 111300 | 2833570770 | 9500 | 9500 | 9500 | 9500 | 59 |
| 501 | 20230918 | 111200 | 2833010270 | 9500 | 9500 | 9500 | 9500 | 0 |
| 502 | 20230918 | 111100 | 2833010270 | 9500 | 9500 | 9500 | 9500 | 27 |
| 503 | 20230918 | 111000 | 2832753770 | 9490 | 9490 | 9490 | 9490 | 286 |
| 504 | 20230918 | 110900 | 2830039630 | 9480 | 9500 | 9500 | 9480 | 1067 |
| 505 | 20230918 | 110800 | 2819913530 | 9500 | 9500 | 9500 | 9500 | 70 |
| 506 | 20230918 | 110700 | 2819248530 | 9500 | 9500 | 9500 | 9500 | 91 |
| 507 | 20230918 | 110600 | 2818384030 | 9500 | 9500 | 9500 | 9500 | 117 |
| 508 | 20230918 | 110500 | 2817272530 | 9500 | 9500 | 9500 | 9500 | 30 |
| 509 | 20230918 | 110400 | 2816987530 | 9500 | 9510 | 9510 | 9500 | 8 |
| 510 | 20230918 | 110300 | 2816911480 | 9510 | 9500 | 9510 | 9480 | 538 |
| 511 | 20230918 | 110200 | 2811800930 | 9510 | 9510 | 9510 | 9510 | 206 |
| 512 | 20230918 | 110100 | 2809841870 | 9510 | 9500 | 9510 | 9500 | 134 |
| 513 | 20230918 | 110000 | 2808567830 | 9500 | 9480 | 9500 | 9480 | 323 |
| 514 | 20230918 | 105900 | 2805504930 | 9480 | 9480 | 9480 | 9470 | 127 |
| 515 | 20230918 | 105800 | 2804301130 | 9480 | 9480 | 9480 | 9480 | 43 |
| 516 | 20230918 | 105700 | 2803893490 | 9480 | 9480 | 9480 | 9480 | 1 |
| 517 | 20230918 | 105600 | 2803884010 | 9470 | 9500 | 9500 | 9470 | 2265 |
| 518 | 20230918 | 105500 | 2782386170 | 9510 | 9510 | 9510 | 9510 | 119 |
| 519 | 20230918 | 105400 | 2781254480 | 9510 | 9520 | 9520 | 9510 | 480 |
| 520 | 20230918 | 105300 | 2776686040 | 9530 | 9530 | 9530 | 9530 | 10 |
| 521 | 20230918 | 105200 | 2776590740 | 9530 | 9530 | 9530 | 9530 | 538 |
| 522 | 20230918 | 105100 | 2771463600 | 9530 | 9520 | 9530 | 9520 | 1054 |
| 523 | 20230918 | 105000 | 2761423730 | 9520 | 9520 | 9520 | 9520 | 598 |
| 524 | 20230918 | 104900 | 2755730770 | 9520 | 9520 | 9520 | 9520 | 15 |
| 525 | 20230918 | 104800 | 2755587970 | 9510 | 9500 | 9510 | 9500 | 614 |
| 526 | 20230918 | 104700 | 2749753910 | 9490 | 9480 | 9490 | 9480 | 362 |
| 527 | 20230918 | 104600 | 2746321710 | 9470 | 9460 | 9470 | 9460 | 460 |
| 528 | 20230918 | 104500 | 2741969510 | 9460 | 9470 | 9470 | 9460 | 300 |
| 529 | 20230918 | 104400 | 2739129460 | 9470 | 9480 | 9480 | 9470 | 245 |
| 530 | 20230918 | 104300 | 2736806970 | 9480 | 9470 | 9480 | 9470 | 657 |
| 531 | 20230918 | 104200 | 2730585110 | 9470 | 9470 | 9480 | 9470 | 824 |
| 532 | 20230918 | 104100 | 2722775140 | 9450 | 9470 | 9470 | 9450 | 2286 |
| 533 | 20230918 | 104000 | 2701139680 | 9460 | 9470 | 9480 | 9460 | 1102 |
| 534 | 20230918 | 103900 | 2690702950 | 9470 | 9480 | 9490 | 9470 | 1846 |
| 535 | 20230918 | 103800 | 2673206510 | 9480 | 9480 | 9490 | 9480 | 220 |
| 536 | 20230918 | 103700 | 2671120820 | 9490 | 9490 | 9490 | 9490 | 25 |
| 537 | 20230918 | 103600 | 2670883570 | 9490 | 9490 | 9490 | 9490 | 462 |
| 538 | 20230918 | 103500 | 2666499190 | 9500 | 9480 | 9500 | 9480 | 1683 |
| 539 | 20230918 | 103400 | 2650525810 | 9500 | 9490 | 9500 | 9490 | 492 |
| 540 | 20230918 | 103300 | 2645855910 | 9490 | 9500 | 9500 | 9490 | 1151 |
| 541 | 20230918 | 103200 | 2634929320 | 9500 | 9510 | 9510 | 9490 | 3744 |
| 542 | 20230918 | 103100 | 2599364570 | 9510 | 9530 | 9530 | 9510 | 9516 |
| 543 | 20230918 | 103000 | 2508823410 | 9520 | 9540 | 9540 | 9520 | 1777 |
| 544 | 20230918 | 102900 | 2491888310 | 9540 | 9540 | 9540 | 9540 | 1166 |
| 545 | 20230918 | 102800 | 2480764670 | 9550 | 9550 | 9550 | 9550 | 221 |
| 546 | 20230918 | 102700 | 2478654120 | 9550 | 9550 | 9560 | 9550 | 855 |
| 547 | 20230918 | 102600 | 2470486390 | 9560 | 9560 | 9560 | 9560 | 12 |
| 548 | 20230918 | 102500 | 2470371670 | 9550 | 9560 | 9560 | 9550 | 428 |
| 549 | 20230918 | 102400 | 2466284260 | 9550 | 9550 | 9590 | 9550 | 607 |
| 550 | 20230918 | 102300 | 2460479580 | 9550 | 9580 | 9590 | 9550 | 262 |
| 551 | 20230918 | 102200 | 2457967950 | 9580 | 9570 | 9580 | 9560 | 883 |
| 552 | 20230918 | 102100 | 2449512000 | 9580 | 9580 | 9580 | 9580 | 205 |
| 553 | 20230918 | 102000 | 2447548100 | 9580 | 9550 | 9580 | 9550 | 4192 |
| 554 | 20230918 | 101900 | 2407463990 | 9540 | 9540 | 9550 | 9540 | 119 |
| 555 | 20230918 | 101800 | 2406328630 | 9530 | 9550 | 9550 | 9530 | 1704 |
| 556 | 20230918 | 101700 | 2390067900 | 9560 | 9550 | 9560 | 9550 | 381 |
| 557 | 20230918 | 101600 | 2386428290 | 9560 | 9550 | 9560 | 9550 | 1184 |
| 558 | 20230918 | 101500 | 2375115720 | 9560 | 9570 | 9570 | 9550 | 600 |
| 559 | 20230918 | 101400 | 2369381020 | 9570 | 9540 | 9580 | 9540 | 600 |
| 560 | 20230918 | 101300 | 2363643010 | 9530 | 9590 | 9590 | 9530 | 3783 |
| 561 | 20230918 | 101200 | 2327469620 | 9590 | 9590 | 9590 | 9580 | 2876 |
| 562 | 20230918 | 101100 | 2299891840 | 9600 | 9600 | 9610 | 9600 | 2101 |
| 563 | 20230918 | 101000 | 2279722230 | 9600 | 9610 | 9610 | 9590 | 1436 |
| 564 | 20230918 | 100900 | 2265937230 | 9610 | 9590 | 9620 | 9580 | 14416 |
| 565 | 20230918 | 100800 | 2127510270 | 9590 | 9580 | 9590 | 9580 | 6303 |
| 566 | 20230918 | 100700 | 2067072160 | 9580 | 9570 | 9580 | 9560 | 2068 |
| 567 | 20230918 | 100600 | 2047262450 | 9570 | 9550 | 9570 | 9550 | 3840 |
| 568 | 20230918 | 100500 | 2010560870 | 9540 | 9530 | 9540 | 9530 | 1824 |
| 569 | 20230918 | 100400 | 1993163260 | 9540 | 9540 | 9540 | 9540 | 456 |
| 570 | 20230918 | 100300 | 1988813020 | 9540 | 9530 | 9550 | 9530 | 1282 |
| 571 | 20230918 | 100200 | 1976580280 | 9530 | 9520 | 9530 | 9520 | 930 |
| 572 | 20230918 | 100100 | 1967724130 | 9520 | 9510 | 9520 | 9510 | 1173 |
| 573 | 20230918 | 100000 | 1956568880 | 9500 | 9500 | 9510 | 9500 | 723 |
| 574 | 20230918 | 095900 | 1949696500 | 9500 | 9510 | 9510 | 9500 | 650 |
| 575 | 20230918 | 095800 | 1943517930 | 9510 | 9510 | 9510 | 9510 | 215 |
| 576 | 20230918 | 095700 | 1941473280 | 9510 | 9510 | 9510 | 9510 | 728 |
| 577 | 20230918 | 095600 | 1934550000 | 9510 | 9520 | 9520 | 9510 | 552 |
| 578 | 20230918 | 095500 | 1929298440 | 9520 | 9530 | 9530 | 9520 | 272 |
| 579 | 20230918 | 095400 | 1926708430 | 9530 | 9510 | 9530 | 9500 | 3977 |
| 580 | 20230918 | 095300 | 1888886770 | 9510 | 9510 | 9510 | 9510 | 24 |
| 581 | 20230918 | 095200 | 1888658530 | 9510 | 9580 | 9580 | 9500 | 3061 |
| 582 | 20230918 | 095100 | 1859440390 | 9580 | 9520 | 9580 | 9520 | 25888 |
| 583 | 20230918 | 095000 | 1612263240 | 9520 | 9510 | 9540 | 9510 | 4194 |
| 584 | 20230918 | 094900 | 1572312400 | 9510 | 9500 | 9510 | 9490 | 6429 |
| 585 | 20230918 | 094800 | 1511235310 | 9500 | 9490 | 9500 | 9490 | 336 |
| 586 | 20230918 | 094700 | 1508044360 | 9490 | 9490 | 9500 | 9490 | 1566 |
| 587 | 20230918 | 094600 | 1493178450 | 9490 | 9470 | 9490 | 9470 | 2617 |
| 588 | 20230918 | 094500 | 1468373120 | 9470 | 9460 | 9470 | 9460 | 906 |
| 589 | 20230918 | 094400 | 1459794820 | 9470 | 9460 | 9470 | 9450 | 756 |
| 590 | 20230918 | 094300 | 1452642640 | 9460 | 9440 | 9460 | 9440 | 1746 |
| 591 | 20230918 | 094200 | 1436132380 | 9430 | 9450 | 9450 | 9430 | 1592 |
| 592 | 20230918 | 094100 | 1421091700 | 9450 | 9440 | 9460 | 9440 | 3565 |
| 593 | 20230918 | 094000 | 1387406140 | 9430 | 9420 | 9430 | 9420 | 2499 |
| 594 | 20230918 | 093900 | 1363855640 | 9410 | 9410 | 9410 | 9410 | 55 |
| 595 | 20230918 | 093800 | 1363338090 | 9420 | 9400 | 9420 | 9380 | 4397 |
| 596 | 20230918 | 093700 | 1322001600 | 9400 | 9400 | 9410 | 9400 | 647 |
| 597 | 20230918 | 093600 | 1315917390 | 9410 | 9370 | 9410 | 9370 | 604 |
| 598 | 20230918 | 093500 | 1310242680 | 9370 | 9410 | 9420 | 9370 | 2596 |
| 599 | 20230918 | 093400 | 1285837830 | 9410 | 9420 | 9420 | 9410 | 1023 |
| 600 | 20230918 | 093300 | 1276201270 | 9410 | 9410 | 9420 | 9410 | 1720 |
| 601 | 20230918 | 093200 | 1260008580 | 9410 | 9380 | 9410 | 9370 | 3528 |
| 602 | 20230918 | 093100 | 1226927380 | 9390 | 9400 | 9410 | 9390 | 1334 |
| 603 | 20230918 | 093000 | 1214387830 | 9430 | 9400 | 9440 | 9400 | 193 |
| 604 | 20230918 | 092900 | 1212571730 | 9400 | 9370 | 9450 | 9370 | 1370 |
| 605 | 20230918 | 092800 | 1199674030 | 9380 | 9360 | 9380 | 9350 | 2146 |
| 606 | 20230918 | 092700 | 1179570550 | 9370 | 9360 | 9370 | 9330 | 1258 |
| 607 | 20230918 | 092600 | 1167817050 | 9330 | 9390 | 9390 | 9330 | 6393 |
| 608 | 20230918 | 092500 | 1108004460 | 9400 | 9430 | 9430 | 9400 | 1938 |
| 609 | 20230918 | 092400 | 1089781850 | 9450 | 9450 | 9450 | 9400 | 9297 |
| 610 | 20230918 | 092300 | 1002219860 | 9450 | 9450 | 9460 | 9440 | 1016 |
| 611 | 20230918 | 092200 | 992624010 | 9460 | 9460 | 9460 | 9460 | 132 |
| 612 | 20230918 | 092100 | 991375290 | 9460 | 9460 | 9470 | 9450 | 1538 |
| 613 | 20230918 | 092000 | 976832930 | 9460 | 9460 | 9460 | 9450 | 1227 |
| 614 | 20230918 | 091900 | 965228210 | 9460 | 9440 | 9460 | 9440 | 2095 |
| 615 | 20230918 | 091800 | 945441920 | 9440 | 9450 | 9450 | 9430 | 3355 |
| 616 | 20230918 | 091700 | 913766550 | 9450 | 9510 | 9520 | 9450 | 4960 |
| 617 | 20230918 | 091600 | 866751000 | 9500 | 9490 | 9520 | 9490 | 4305 |
| 618 | 20230918 | 091500 | 825839120 | 9490 | 9510 | 9510 | 9490 | 3702 |
| 619 | 20230918 | 091400 | 790665600 | 9510 | 9530 | 9530 | 9510 | 5096 |
| 620 | 20230918 | 091300 | 742157180 | 9530 | 9530 | 9540 | 9520 | 3601 |
| 621 | 20230918 | 091200 | 707851280 | 9530 | 9500 | 9530 | 9490 | 8252 |
| 622 | 20230918 | 091100 | 629379100 | 9500 | 9490 | 9500 | 9470 | 4826 |
| 623 | 20230918 | 091000 | 583586290 | 9480 | 9480 | 9490 | 9470 | 1919 |
| 624 | 20230918 | 090900 | 565394210 | 9490 | 9470 | 9490 | 9470 | 1539 |
| 625 | 20230918 | 090800 | 550804520 | 9470 | 9450 | 9470 | 9440 | 2552 |
| 626 | 20230918 | 090700 | 526681890 | 9450 | 9460 | 9490 | 9450 | 5208 |
| 627 | 20230918 | 090600 | 477444460 | 9490 | 9450 | 9510 | 9450 | 8223 |
| 628 | 20230918 | 090500 | 399367430 | 9450 | 9420 | 9500 | 9420 | 7774 |
| 629 | 20230918 | 090400 | 325803520 | 9430 | 9420 | 9440 | 9420 | 3912 |
| 630 | 20230918 | 090300 | 288896150 | 9410 | 9400 | 9410 | 9370 | 5790 |
| 631 | 20230918 | 090200 | 234554880 | 9410 | 9390 | 9450 | 9390 | 7430 |
| 632 | 20230918 | 090100 | 164449030 | 9410 | 9300 | 9410 | 9300 | 5446 |
| 633 | 20230918 | 090000 | 113479030 | 9290 | 9320 | 9320 | 9260 | 12197 |