31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 10154 |
| 3 | 20230919 | 192800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20230919 | 192700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20230919 | 192600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20230919 | 192500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20230919 | 192400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20230919 | 192300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20230919 | 192200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20230919 | 192100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20230919 | 192000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20230919 | 191900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20230919 | 191800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20230919 | 191700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20230919 | 191600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20230919 | 191500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20230919 | 191400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20230919 | 191300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20230919 | 191200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20230919 | 191100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20230919 | 191000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20230919 | 190900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20230919 | 190800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20230919 | 190700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20230919 | 190600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20230919 | 190500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20230919 | 190400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20230919 | 190300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20230919 | 190200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20230919 | 190100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20230919 | 190000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20230919 | 185900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 10154 |
| 33 | 20230919 | 185800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20230919 | 185700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20230919 | 185600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20230919 | 185500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20230919 | 185400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20230919 | 185300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20230919 | 185200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20230919 | 185100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20230919 | 185000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20230919 | 184900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20230919 | 184800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20230919 | 184700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20230919 | 184600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20230919 | 184500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20230919 | 184400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20230919 | 184300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20230919 | 184200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20230919 | 184100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20230919 | 184000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20230919 | 183900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20230919 | 183800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20230919 | 183700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20230919 | 183600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20230919 | 183500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20230919 | 183400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20230919 | 183300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20230919 | 183200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20230919 | 183100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20230919 | 183000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20230919 | 182900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 10154 |
| 63 | 20230919 | 182800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20230919 | 182700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20230919 | 182600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20230919 | 182500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20230919 | 182400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20230919 | 182300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20230919 | 182200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20230919 | 182100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20230919 | 182000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20230919 | 181900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20230919 | 181800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20230919 | 181700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20230919 | 181600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20230919 | 181500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20230919 | 181400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20230919 | 181300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20230919 | 181200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20230919 | 181100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20230919 | 181000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20230919 | 180900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20230919 | 180800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20230919 | 180700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20230919 | 180600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20230919 | 180500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20230919 | 180400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20230919 | 180300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20230919 | 180200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20230919 | 180100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20230919 | 180000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20230919 | 175900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 10154 |
| 93 | 20230919 | 175800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20230919 | 175700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20230919 | 175600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20230919 | 175500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20230919 | 175400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20230919 | 175300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20230919 | 175200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20230919 | 175100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20230919 | 175000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20230919 | 174900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20230919 | 174800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20230919 | 174700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20230919 | 174600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20230919 | 174500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20230919 | 174400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20230919 | 174300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20230919 | 174200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20230919 | 174100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20230919 | 174000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20230919 | 173900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20230919 | 173800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20230919 | 173700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20230919 | 173600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20230919 | 173500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20230919 | 173400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20230919 | 173300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20230919 | 173200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20230919 | 173100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20230919 | 173000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20230919 | 172900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 10154 |
| 123 | 20230919 | 172800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20230919 | 172700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20230919 | 172600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20230919 | 172500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20230919 | 172400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20230919 | 172300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20230919 | 172200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20230919 | 172100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20230919 | 172000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20230919 | 171900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20230919 | 171800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20230919 | 171700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20230919 | 171600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20230919 | 171500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20230919 | 171400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20230919 | 171300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20230919 | 171200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20230919 | 171100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20230919 | 171000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20230919 | 170900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20230919 | 170800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20230919 | 170700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20230919 | 170600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20230919 | 170500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20230919 | 170400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20230919 | 170300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20230919 | 170200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20230919 | 170100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20230919 | 170000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20230919 | 165900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 10154 |
| 153 | 20230919 | 165800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20230919 | 165700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20230919 | 165600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20230919 | 165500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20230919 | 165400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20230919 | 165300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20230919 | 165200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20230919 | 165100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20230919 | 165000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20230919 | 164900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20230919 | 164800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20230919 | 164700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20230919 | 164600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20230919 | 164500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20230919 | 164400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20230919 | 164300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20230919 | 164200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20230919 | 164100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20230919 | 164000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20230919 | 163900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20230919 | 163800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20230919 | 163700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20230919 | 163600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20230919 | 163500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20230919 | 163400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20230919 | 163300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20230919 | 163200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20230919 | 163100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20230919 | 163000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20230919 | 162900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 10154 |
| 183 | 20230919 | 162800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20230919 | 162700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20230919 | 162600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20230919 | 162500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20230919 | 162400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20230919 | 162300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20230919 | 162200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20230919 | 162100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20230919 | 162000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20230919 | 161900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20230919 | 161800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20230919 | 161700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20230919 | 161600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20230919 | 161500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20230919 | 161400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20230919 | 161300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20230919 | 161200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20230919 | 161100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20230919 | 161000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20230919 | 160900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20230919 | 160800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20230919 | 160700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20230919 | 160600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20230919 | 160500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20230919 | 160400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20230919 | 160300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20230919 | 160200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20230919 | 160100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20230919 | 160000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20230919 | 155900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 10154 |
| 213 | 20230919 | 155800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20230919 | 155700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20230919 | 155600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20230919 | 155500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20230919 | 155400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20230919 | 155300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20230919 | 155200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20230919 | 155100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20230919 | 155000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20230919 | 154900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20230919 | 154800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20230919 | 154700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20230919 | 154600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 226 | 20230919 | 154500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20230919 | 154400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 228 | 20230919 | 154300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 229 | 20230919 | 154200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 230 | 20230919 | 154100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 231 | 20230919 | 154000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 232 | 20230919 | 153900 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 233 | 20230919 | 153800 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 234 | 20230919 | 153700 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 235 | 20230919 | 153600 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 236 | 20230919 | 153500 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 237 | 20230919 | 153400 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 238 | 20230919 | 153300 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 239 | 20230919 | 153200 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 240 | 20230919 | 153100 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 0 |
| 241 | 20230919 | 153000 | 2019912650 | 2200 | 2200 | 2200 | 2200 | 10154 |
| 242 | 20230919 | 152900 | 1997573850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 243 | 20230919 | 152800 | 1997573850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 244 | 20230919 | 152700 | 1997573850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 245 | 20230919 | 152600 | 1997573850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 246 | 20230919 | 152500 | 1997573850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 247 | 20230919 | 152400 | 1997573850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 248 | 20230919 | 152300 | 1997573850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 249 | 20230919 | 152200 | 1997573850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 250 | 20230919 | 152100 | 1997573850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 251 | 20230919 | 152000 | 1997573850 | 2200 | 2200 | 2200 | 2200 | 0 |
| 252 | 20230919 | 151900 | 1997573850 | 2200 | 2210 | 2215 | 2185 | 2897 |
| 253 | 20230919 | 151800 | 1991182045 | 2215 | 2195 | 2215 | 2185 | 23442 |
| 254 | 20230919 | 151700 | 1939602925 | 2200 | 2200 | 2200 | 2190 | 9029 |
| 255 | 20230919 | 151600 | 1919766915 | 2200 | 2200 | 2200 | 2200 | 0 |
| 256 | 20230919 | 151500 | 1919766915 | 2200 | 2195 | 2200 | 2190 | 4727 |
| 257 | 20230919 | 151400 | 1909378485 | 2195 | 2200 | 2200 | 2195 | 1961 |
| 258 | 20230919 | 151300 | 1905064335 | 2200 | 2200 | 2200 | 2200 | 3919 |
| 259 | 20230919 | 151200 | 1896442535 | 2200 | 2200 | 2200 | 2185 | 4425 |
| 260 | 20230919 | 151100 | 1886723980 | 2200 | 2200 | 2200 | 2200 | 4674 |
| 261 | 20230919 | 151000 | 1876441180 | 2200 | 2195 | 2200 | 2195 | 663 |
| 262 | 20230919 | 150900 | 1874985580 | 2195 | 2195 | 2195 | 2190 | 10353 |
| 263 | 20230919 | 150800 | 1852275745 | 2195 | 2195 | 2195 | 2175 | 2951 |
| 264 | 20230919 | 150700 | 1845836625 | 2190 | 2190 | 2195 | 2190 | 3708 |
| 265 | 20230919 | 150600 | 1837716095 | 2190 | 2190 | 2190 | 2180 | 1801 |
| 266 | 20230919 | 150500 | 1833772905 | 2190 | 2185 | 2190 | 2180 | 3002 |
| 267 | 20230919 | 150400 | 1827218525 | 2185 | 2165 | 2185 | 2165 | 17702 |
| 268 | 20230919 | 150300 | 1788688785 | 2165 | 2165 | 2165 | 2165 | 3000 |
| 269 | 20230919 | 150200 | 1782193785 | 2165 | 2170 | 2170 | 2160 | 29143 |
| 270 | 20230919 | 150100 | 1719120095 | 2175 | 2175 | 2175 | 2175 | 572 |
| 271 | 20230919 | 150000 | 1717875995 | 2175 | 2175 | 2175 | 2175 | 50 |
| 272 | 20230919 | 145900 | 1717767245 | 2175 | 2175 | 2175 | 2175 | 10 |
| 273 | 20230919 | 145800 | 1717745495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 274 | 20230919 | 145700 | 1717745495 | 2175 | 2170 | 2175 | 2170 | 7103 |
| 275 | 20230919 | 145600 | 1702296590 | 2175 | 2175 | 2175 | 2175 | 191 |
| 276 | 20230919 | 145500 | 1701881165 | 2180 | 2180 | 2180 | 2180 | 1808 |
| 277 | 20230919 | 145400 | 1697939725 | 2190 | 2190 | 2190 | 2190 | 0 |
| 278 | 20230919 | 145300 | 1697939725 | 2190 | 2190 | 2190 | 2190 | 35 |
| 279 | 20230919 | 145200 | 1697863075 | 2190 | 2190 | 2190 | 2175 | 25137 |
| 280 | 20230919 | 145100 | 1642813470 | 2180 | 2180 | 2180 | 2180 | 1456 |
| 281 | 20230919 | 145000 | 1639639390 | 2185 | 2185 | 2185 | 2185 | 4576 |
| 282 | 20230919 | 144900 | 1629640830 | 2185 | 2185 | 2185 | 2185 | 1 |
| 283 | 20230919 | 144800 | 1629638645 | 2180 | 2180 | 2180 | 2180 | 4505 |
| 284 | 20230919 | 144700 | 1619817745 | 2185 | 2185 | 2185 | 2180 | 4500 |
| 285 | 20230919 | 144600 | 1609995245 | 2180 | 2185 | 2185 | 2180 | 2432 |
| 286 | 20230919 | 144500 | 1604693435 | 2185 | 2185 | 2185 | 2185 | 12 |
| 287 | 20230919 | 144400 | 1604667215 | 2185 | 2170 | 2185 | 2170 | 39016 |
| 288 | 20230919 | 144300 | 1519659480 | 2165 | 2165 | 2165 | 2165 | 4879 |
| 289 | 20230919 | 144200 | 1509096445 | 2155 | 2155 | 2155 | 2155 | 500 |
| 290 | 20230919 | 144100 | 1508018945 | 2165 | 2155 | 2165 | 2155 | 5584 |
| 291 | 20230919 | 144000 | 1495941335 | 2155 | 2155 | 2155 | 2155 | 0 |
| 292 | 20230919 | 143900 | 1495941335 | 2155 | 2155 | 2155 | 2155 | 57 |
| 293 | 20230919 | 143800 | 1495818500 | 2155 | 2165 | 2165 | 2155 | 1035 |
| 294 | 20230919 | 143700 | 1493584020 | 2160 | 2160 | 2160 | 2160 | 0 |
| 295 | 20230919 | 143600 | 1493584020 | 2160 | 2160 | 2160 | 2160 | 3000 |
| 296 | 20230919 | 143500 | 1487104020 | 2160 | 2165 | 2165 | 2160 | 105 |
| 297 | 20230919 | 143400 | 1486876720 | 2165 | 2165 | 2165 | 2165 | 35 |
| 298 | 20230919 | 143300 | 1486800945 | 2165 | 2165 | 2165 | 2165 | 100 |
| 299 | 20230919 | 143200 | 1486584445 | 2165 | 2165 | 2165 | 2165 | 0 |
| 300 | 20230919 | 143100 | 1486584445 | 2165 | 2165 | 2165 | 2165 | 100 |
| 301 | 20230919 | 143000 | 1486367945 | 2165 | 2160 | 2165 | 2160 | 2000 |
| 302 | 20230919 | 142900 | 1482040130 | 2160 | 2160 | 2160 | 2160 | 2443 |
| 303 | 20230919 | 142800 | 1476763250 | 2165 | 2165 | 2165 | 2165 | 4 |
| 304 | 20230919 | 142700 | 1476754590 | 2170 | 2170 | 2170 | 2170 | 0 |
| 305 | 20230919 | 142600 | 1476754590 | 2170 | 2170 | 2170 | 2170 | 0 |
| 306 | 20230919 | 142500 | 1476754590 | 2170 | 2170 | 2170 | 2170 | 0 |
| 307 | 20230919 | 142400 | 1476754590 | 2170 | 2170 | 2170 | 2170 | 1035 |
| 308 | 20230919 | 142300 | 1474508640 | 2170 | 2170 | 2170 | 2170 | 0 |
| 309 | 20230919 | 142200 | 1474508640 | 2170 | 2165 | 2170 | 2165 | 925 |
| 310 | 20230919 | 142100 | 1472501435 | 2165 | 2165 | 2165 | 2165 | 1 |
| 311 | 20230919 | 142000 | 1472499270 | 2160 | 2160 | 2160 | 2160 | 0 |
| 312 | 20230919 | 141900 | 1472499270 | 2160 | 2160 | 2160 | 2160 | 5000 |
| 313 | 20230919 | 141800 | 1461699270 | 2160 | 2160 | 2160 | 2160 | 3000 |
| 314 | 20230919 | 141700 | 1455219270 | 2165 | 2160 | 2165 | 2160 | 1184 |
| 315 | 20230919 | 141600 | 1452660415 | 2165 | 2155 | 2165 | 2140 | 8927 |
| 316 | 20230919 | 141500 | 1433449100 | 2175 | 2150 | 2175 | 2150 | 15648 |
| 317 | 20230919 | 141400 | 1399540605 | 2150 | 2140 | 2150 | 2130 | 7501 |
| 318 | 20230919 | 141300 | 1383540485 | 2135 | 2135 | 2135 | 2135 | 0 |
| 319 | 20230919 | 141200 | 1383540485 | 2135 | 2140 | 2145 | 2135 | 5267 |
| 320 | 20230919 | 141100 | 1372276555 | 2130 | 2130 | 2130 | 2130 | 974 |
| 321 | 20230919 | 141000 | 1370201935 | 2130 | 2140 | 2140 | 2130 | 101 |
| 322 | 20230919 | 140900 | 1369986795 | 2130 | 2130 | 2130 | 2130 | 0 |
| 323 | 20230919 | 140800 | 1369986795 | 2130 | 2130 | 2130 | 2130 | 3000 |
| 324 | 20230919 | 140700 | 1363596795 | 2130 | 2130 | 2130 | 2130 | 1 |
| 325 | 20230919 | 140600 | 1363594665 | 2130 | 2130 | 2130 | 2130 | 330 |
| 326 | 20230919 | 140500 | 1362891765 | 2130 | 2130 | 2130 | 2130 | 0 |
| 327 | 20230919 | 140400 | 1362891765 | 2130 | 2135 | 2135 | 2130 | 1476 |
| 328 | 20230919 | 140300 | 1359747385 | 2130 | 2130 | 2135 | 2130 | 5110 |
| 329 | 20230919 | 140200 | 1348859330 | 2130 | 2140 | 2140 | 2130 | 6564 |
| 330 | 20230919 | 140100 | 1334858550 | 2130 | 2145 | 2145 | 2130 | 3128 |
| 331 | 20230919 | 140000 | 1328192765 | 2135 | 2135 | 2135 | 2135 | 0 |
| 332 | 20230919 | 135900 | 1328192765 | 2135 | 2135 | 2135 | 2135 | 520 |
| 333 | 20230919 | 135800 | 1327082565 | 2135 | 2135 | 2135 | 2135 | 2747 |
| 334 | 20230919 | 135700 | 1321217720 | 2145 | 2145 | 2145 | 2145 | 26 |
| 335 | 20230919 | 135600 | 1321161950 | 2135 | 2145 | 2145 | 2135 | 800 |
| 336 | 20230919 | 135500 | 1319450950 | 2145 | 2135 | 2145 | 2135 | 3388 |
| 337 | 20230919 | 135400 | 1312214560 | 2145 | 2145 | 2145 | 2145 | 1000 |
| 338 | 20230919 | 135300 | 1310069560 | 2145 | 2145 | 2145 | 2135 | 502 |
| 339 | 20230919 | 135200 | 1308997770 | 2135 | 2135 | 2145 | 2135 | 801 |
| 340 | 20230919 | 135100 | 1307287625 | 2145 | 2130 | 2145 | 2130 | 574 |
| 341 | 20230919 | 135000 | 1306064945 | 2130 | 2135 | 2145 | 2130 | 2623 |
| 342 | 20230919 | 134900 | 1300474580 | 2130 | 2130 | 2130 | 2130 | 0 |
| 343 | 20230919 | 134800 | 1300474580 | 2130 | 2130 | 2130 | 2130 | 13018 |
| 344 | 20230919 | 134700 | 1272746240 | 2145 | 2135 | 2145 | 2135 | 5804 |
| 345 | 20230919 | 134600 | 1260354650 | 2145 | 2135 | 2145 | 2135 | 2270 |
| 346 | 20230919 | 134500 | 1255498200 | 2135 | 2135 | 2135 | 2135 | 0 |
| 347 | 20230919 | 134400 | 1255498200 | 2135 | 2135 | 2135 | 2135 | 0 |
| 348 | 20230919 | 134300 | 1255498200 | 2135 | 2135 | 2135 | 2135 | 0 |
| 349 | 20230919 | 134200 | 1255498200 | 2135 | 2140 | 2150 | 2135 | 8912 |
| 350 | 20230919 | 134100 | 1236467655 | 2140 | 2145 | 2155 | 2140 | 2008 |
| 351 | 20230919 | 134000 | 1232158915 | 2140 | 2135 | 2140 | 2135 | 890 |
| 352 | 20230919 | 133900 | 1230255675 | 2135 | 2150 | 2150 | 2135 | 15205 |
| 353 | 20230919 | 133800 | 1197765915 | 2145 | 2145 | 2145 | 2145 | 1385 |
| 354 | 20230919 | 133700 | 1194795090 | 2155 | 2145 | 2155 | 2140 | 6633 |
| 355 | 20230919 | 133600 | 1180521455 | 2140 | 2140 | 2140 | 2140 | 1684 |
| 356 | 20230919 | 133500 | 1176917695 | 2145 | 2145 | 2145 | 2145 | 1966 |
| 357 | 20230919 | 133400 | 1172700625 | 2145 | 2150 | 2150 | 2145 | 936 |
| 358 | 20230919 | 133300 | 1170692880 | 2145 | 2145 | 2145 | 2145 | 10501 |
| 359 | 20230919 | 133200 | 1148168235 | 2150 | 2150 | 2150 | 2150 | 2730 |
| 360 | 20230919 | 133100 | 1142298735 | 2150 | 2150 | 2150 | 2150 | 1678 |
| 361 | 20230919 | 133000 | 1138691035 | 2150 | 2150 | 2150 | 2150 | 0 |
| 362 | 20230919 | 132900 | 1138691035 | 2150 | 2150 | 2150 | 2150 | 2869 |
| 363 | 20230919 | 132800 | 1132522685 | 2155 | 2155 | 2155 | 2155 | 151 |
| 364 | 20230919 | 132700 | 1132197280 | 2155 | 2155 | 2160 | 2155 | 2152 |
| 365 | 20230919 | 132600 | 1127559710 | 2155 | 2150 | 2155 | 2150 | 7016 |
| 366 | 20230919 | 132500 | 1112471370 | 2150 | 2155 | 2155 | 2150 | 651 |
| 367 | 20230919 | 132400 | 1111068470 | 2155 | 2155 | 2155 | 2155 | 0 |
| 368 | 20230919 | 132300 | 1111068470 | 2155 | 2155 | 2155 | 2155 | 437 |
| 369 | 20230919 | 132200 | 1110126735 | 2155 | 2160 | 2160 | 2155 | 174 |
| 370 | 20230919 | 132100 | 1109751680 | 2155 | 2155 | 2155 | 2155 | 208 |
| 371 | 20230919 | 132000 | 1109303440 | 2155 | 2160 | 2160 | 2155 | 482 |
| 372 | 20230919 | 131900 | 1108264705 | 2155 | 2155 | 2155 | 2155 | 267 |
| 373 | 20230919 | 131800 | 1107689320 | 2155 | 2155 | 2155 | 2155 | 0 |
| 374 | 20230919 | 131700 | 1107689320 | 2155 | 2160 | 2160 | 2155 | 1086 |
| 375 | 20230919 | 131600 | 1105348560 | 2160 | 2160 | 2160 | 2160 | 300 |
| 376 | 20230919 | 131500 | 1104700560 | 2160 | 2160 | 2160 | 2160 | 0 |
| 377 | 20230919 | 131400 | 1104700560 | 2160 | 2160 | 2160 | 2160 | 100 |
| 378 | 20230919 | 131300 | 1104484560 | 2160 | 2160 | 2160 | 2160 | 0 |
| 379 | 20230919 | 131200 | 1104484560 | 2160 | 2160 | 2160 | 2160 | 1000 |
| 380 | 20230919 | 131100 | 1102324560 | 2160 | 2160 | 2160 | 2160 | 784 |
| 381 | 20230919 | 131000 | 1100631120 | 2160 | 2160 | 2160 | 2160 | 632 |
| 382 | 20230919 | 130900 | 1099266000 | 2160 | 2160 | 2160 | 2160 | 300 |
| 383 | 20230919 | 130800 | 1098618000 | 2160 | 2160 | 2160 | 2160 | 4 |
| 384 | 20230919 | 130700 | 1098609360 | 2160 | 2160 | 2160 | 2160 | 3971 |
| 385 | 20230919 | 130600 | 1090032000 | 2165 | 2160 | 2165 | 2160 | 2067 |
| 386 | 20230919 | 130500 | 1085560945 | 2160 | 2160 | 2160 | 2160 | 3 |
| 387 | 20230919 | 130400 | 1085554465 | 2165 | 2165 | 2165 | 2165 | 0 |
| 388 | 20230919 | 130300 | 1085554465 | 2165 | 2165 | 2165 | 2165 | 750 |
| 389 | 20230919 | 130200 | 1083930715 | 2165 | 2165 | 2165 | 2165 | 1658 |
| 390 | 20230919 | 130100 | 1080341145 | 2165 | 2165 | 2165 | 2165 | 621 |
| 391 | 20230919 | 130000 | 1078996680 | 2165 | 2165 | 2165 | 2165 | 1048 |
| 392 | 20230919 | 125900 | 1076727760 | 2170 | 2165 | 2170 | 2165 | 303 |
| 393 | 20230919 | 125800 | 1076071760 | 2165 | 2165 | 2165 | 2165 | 0 |
| 394 | 20230919 | 125700 | 1076071760 | 2165 | 2165 | 2165 | 2160 | 2277 |
| 395 | 20230919 | 125600 | 1071148390 | 2160 | 2165 | 2165 | 2160 | 4014 |
| 396 | 20230919 | 125500 | 1062458260 | 2170 | 2170 | 2175 | 2170 | 1110 |
| 397 | 20230919 | 125400 | 1060049555 | 2170 | 2175 | 2175 | 2170 | 1605 |
| 398 | 20230919 | 125300 | 1056566450 | 2175 | 2170 | 2175 | 2170 | 3894 |
| 399 | 20230919 | 125200 | 1048101725 | 2170 | 2170 | 2170 | 2170 | 0 |
| 400 | 20230919 | 125100 | 1048101725 | 2170 | 2170 | 2170 | 2170 | 0 |
| 401 | 20230919 | 125000 | 1048101725 | 2170 | 2170 | 2170 | 2170 | 2263 |
| 402 | 20230919 | 124900 | 1043191015 | 2170 | 2170 | 2170 | 2170 | 0 |
| 403 | 20230919 | 124800 | 1043191015 | 2170 | 2170 | 2170 | 2170 | 358 |
| 404 | 20230919 | 124700 | 1042414155 | 2170 | 2170 | 2170 | 2170 | 1270 |
| 405 | 20230919 | 124600 | 1039658255 | 2175 | 2175 | 2175 | 2175 | 0 |
| 406 | 20230919 | 124500 | 1039658255 | 2175 | 2170 | 2175 | 2170 | 3878 |
| 407 | 20230919 | 124400 | 1031242990 | 2170 | 2170 | 2170 | 2170 | 3458 |
| 408 | 20230919 | 124300 | 1023739130 | 2180 | 2170 | 2180 | 2170 | 7380 |
| 409 | 20230919 | 124200 | 1007663350 | 2170 | 2175 | 2175 | 2170 | 330 |
| 410 | 20230919 | 124100 | 1006947225 | 2170 | 2170 | 2170 | 2170 | 100 |
| 411 | 20230919 | 124000 | 1006730225 | 2170 | 2175 | 2180 | 2170 | 3316 |
| 412 | 20230919 | 123900 | 999518485 | 2170 | 2170 | 2170 | 2170 | 326 |
| 413 | 20230919 | 123800 | 998811065 | 2175 | 2175 | 2175 | 2175 | 5 |
| 414 | 20230919 | 123700 | 998800190 | 2170 | 2170 | 2170 | 2170 | 100 |
| 415 | 20230919 | 123600 | 998583190 | 2175 | 2170 | 2175 | 2170 | 1500 |
| 416 | 20230919 | 123500 | 995323190 | 2170 | 2170 | 2170 | 2170 | 300 |
| 417 | 20230919 | 123400 | 994672190 | 2170 | 2170 | 2170 | 2170 | 0 |
| 418 | 20230919 | 123300 | 994672190 | 2170 | 2180 | 2180 | 2170 | 960 |
| 419 | 20230919 | 123200 | 992587065 | 2175 | 2175 | 2175 | 2175 | 10578 |
| 420 | 20230919 | 123100 | 969579915 | 2170 | 2170 | 2170 | 2170 | 1845 |
| 421 | 20230919 | 123000 | 965576265 | 2170 | 2170 | 2170 | 2170 | 0 |
| 422 | 20230919 | 122900 | 965576265 | 2170 | 2170 | 2170 | 2170 | 0 |
| 423 | 20230919 | 122800 | 965576265 | 2170 | 2170 | 2170 | 2170 | 405 |
| 424 | 20230919 | 122700 | 964697415 | 2175 | 2175 | 2175 | 2175 | 139 |
| 425 | 20230919 | 122600 | 964395090 | 2170 | 2170 | 2170 | 2170 | 1523 |
| 426 | 20230919 | 122500 | 961090180 | 2170 | 2170 | 2170 | 2170 | 1500 |
| 427 | 20230919 | 122400 | 957835180 | 2170 | 2170 | 2170 | 2170 | 2002 |
| 428 | 20230919 | 122300 | 953490840 | 2170 | 2170 | 2170 | 2170 | 151 |
| 429 | 20230919 | 122200 | 953163170 | 2170 | 2170 | 2170 | 2170 | 1975 |
| 430 | 20230919 | 122100 | 948877420 | 2170 | 2170 | 2170 | 2170 | 1065 |
| 431 | 20230919 | 122000 | 946566370 | 2170 | 2170 | 2170 | 2170 | 0 |
| 432 | 20230919 | 121900 | 946566370 | 2170 | 2165 | 2170 | 2165 | 1524 |
| 433 | 20230919 | 121800 | 943259295 | 2170 | 2170 | 2170 | 2170 | 973 |
| 434 | 20230919 | 121700 | 941147885 | 2170 | 2170 | 2170 | 2170 | 954 |
| 435 | 20230919 | 121600 | 939077705 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 436 | 20230919 | 121500 | 936907705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 437 | 20230919 | 121400 | 936907705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 438 | 20230919 | 121300 | 936907705 | 2175 | 2175 | 2175 | 2175 | 0 |
| 439 | 20230919 | 121200 | 936907705 | 2175 | 2175 | 2175 | 2175 | 15 |
| 440 | 20230919 | 121100 | 936875080 | 2175 | 2175 | 2175 | 2175 | 0 |
| 441 | 20230919 | 121000 | 936875080 | 2175 | 2170 | 2175 | 2170 | 208 |
| 442 | 20230919 | 120900 | 936423690 | 2170 | 2170 | 2170 | 2170 | 1500 |
| 443 | 20230919 | 120800 | 933168690 | 2165 | 2165 | 2165 | 2165 | 467 |
| 444 | 20230919 | 120700 | 932157635 | 2175 | 2175 | 2175 | 2175 | 0 |
| 445 | 20230919 | 120600 | 932157635 | 2175 | 2175 | 2175 | 2175 | 0 |
| 446 | 20230919 | 120500 | 932157635 | 2175 | 2175 | 2175 | 2175 | 0 |
| 447 | 20230919 | 120400 | 932157635 | 2175 | 2170 | 2175 | 2170 | 5405 |
| 448 | 20230919 | 120300 | 920401925 | 2175 | 2175 | 2175 | 2175 | 0 |
| 449 | 20230919 | 120200 | 920401925 | 2175 | 2165 | 2175 | 2165 | 501 |
| 450 | 20230919 | 120100 | 919317250 | 2175 | 2175 | 2175 | 2175 | 0 |
| 451 | 20230919 | 120000 | 919317250 | 2175 | 2175 | 2175 | 2175 | 5105 |
| 452 | 20230919 | 115900 | 908213875 | 2175 | 2170 | 2175 | 2170 | 3341 |
| 453 | 20230919 | 115800 | 900947205 | 2175 | 2170 | 2175 | 2170 | 10515 |
| 454 | 20230919 | 115700 | 878129030 | 2170 | 2160 | 2170 | 2160 | 8116 |
| 455 | 20230919 | 115600 | 860557585 | 2160 | 2160 | 2160 | 2160 | 30 |
| 456 | 20230919 | 115500 | 860492785 | 2160 | 2160 | 2160 | 2160 | 0 |
| 457 | 20230919 | 115400 | 860492785 | 2160 | 2160 | 2160 | 2160 | 10 |
| 458 | 20230919 | 115300 | 860471185 | 2155 | 2160 | 2160 | 2155 | 3444 |
| 459 | 20230919 | 115200 | 853032475 | 2155 | 2155 | 2155 | 2155 | 0 |
| 460 | 20230919 | 115100 | 853032475 | 2155 | 2155 | 2155 | 2155 | 5 |
| 461 | 20230919 | 115000 | 853021700 | 2160 | 2160 | 2160 | 2160 | 1928 |
| 462 | 20230919 | 114900 | 848857220 | 2160 | 2155 | 2160 | 2155 | 2001 |
| 463 | 20230919 | 114800 | 844535065 | 2165 | 2165 | 2165 | 2165 | 0 |
| 464 | 20230919 | 114700 | 844535065 | 2165 | 2165 | 2165 | 2165 | 0 |
| 465 | 20230919 | 114600 | 844535065 | 2165 | 2155 | 2165 | 2155 | 14 |
| 466 | 20230919 | 114500 | 844504855 | 2165 | 2165 | 2165 | 2165 | 0 |
| 467 | 20230919 | 114400 | 844504855 | 2165 | 2165 | 2165 | 2165 | 1 |
| 468 | 20230919 | 114300 | 844502690 | 2155 | 2160 | 2160 | 2155 | 4481 |
| 469 | 20230919 | 114200 | 834833870 | 2160 | 2160 | 2160 | 2160 | 377 |
| 470 | 20230919 | 114100 | 834019550 | 2160 | 2160 | 2160 | 2160 | 2259 |
| 471 | 20230919 | 114000 | 829140110 | 2155 | 2155 | 2155 | 2155 | 7365 |
| 472 | 20230919 | 113900 | 813268535 | 2155 | 2155 | 2155 | 2155 | 120 |
| 473 | 20230919 | 113800 | 813009935 | 2155 | 2155 | 2155 | 2155 | 10 |
| 474 | 20230919 | 113700 | 812988385 | 2155 | 2155 | 2155 | 2155 | 300 |
| 475 | 20230919 | 113600 | 812341885 | 2155 | 2155 | 2155 | 2155 | 200 |
| 476 | 20230919 | 113500 | 811910885 | 2155 | 2155 | 2155 | 2155 | 0 |
| 477 | 20230919 | 113400 | 811910885 | 2155 | 2150 | 2155 | 2150 | 3 |
| 478 | 20230919 | 113300 | 811904425 | 2155 | 2155 | 2155 | 2155 | 0 |
| 479 | 20230919 | 113200 | 811904425 | 2155 | 2150 | 2155 | 2150 | 23 |
| 480 | 20230919 | 113100 | 811854960 | 2145 | 2145 | 2145 | 2145 | 1790 |
| 481 | 20230919 | 113000 | 808015410 | 2150 | 2145 | 2150 | 2145 | 5137 |
| 482 | 20230919 | 112900 | 796970865 | 2150 | 2150 | 2150 | 2150 | 0 |
| 483 | 20230919 | 112800 | 796970865 | 2150 | 2150 | 2150 | 2150 | 0 |
| 484 | 20230919 | 112700 | 796970865 | 2150 | 2150 | 2150 | 2150 | 0 |
| 485 | 20230919 | 112600 | 796970865 | 2150 | 2150 | 2150 | 2150 | 618 |
| 486 | 20230919 | 112500 | 795642165 | 2150 | 2150 | 2150 | 2150 | 0 |
| 487 | 20230919 | 112400 | 795642165 | 2150 | 2150 | 2150 | 2150 | 355 |
| 488 | 20230919 | 112300 | 794878915 | 2150 | 2150 | 2150 | 2150 | 0 |
| 489 | 20230919 | 112200 | 794878915 | 2150 | 2145 | 2150 | 2145 | 47 |
| 490 | 20230919 | 112100 | 794778090 | 2145 | 2145 | 2145 | 2145 | 0 |
| 491 | 20230919 | 112000 | 794778090 | 2145 | 2145 | 2145 | 2145 | 12397 |
| 492 | 20230919 | 111900 | 768186525 | 2145 | 2145 | 2145 | 2145 | 2 |
| 493 | 20230919 | 111800 | 768182235 | 2140 | 2140 | 2140 | 2140 | 700 |
| 494 | 20230919 | 111700 | 766684235 | 2145 | 2140 | 2145 | 2140 | 5833 |
| 495 | 20230919 | 111600 | 754201605 | 2135 | 2140 | 2140 | 2135 | 1001 |
| 496 | 20230919 | 111500 | 752064465 | 2140 | 2130 | 2140 | 2130 | 3005 |
| 497 | 20230919 | 111400 | 745663765 | 2140 | 2140 | 2140 | 2140 | 81 |
| 498 | 20230919 | 111300 | 745490425 | 2140 | 2140 | 2140 | 2140 | 2000 |
| 499 | 20230919 | 111200 | 741210425 | 2140 | 2130 | 2140 | 2130 | 642 |
| 500 | 20230919 | 111100 | 739842875 | 2135 | 2135 | 2135 | 2125 | 5081 |
| 501 | 20230919 | 111000 | 728994950 | 2125 | 2130 | 2130 | 2125 | 5610 |
| 502 | 20230919 | 110900 | 717045690 | 2135 | 2135 | 2135 | 2135 | 2771 |
| 503 | 20230919 | 110800 | 711129605 | 2135 | 2135 | 2135 | 2135 | 4400 |
| 504 | 20230919 | 110700 | 701735605 | 2140 | 2135 | 2140 | 2135 | 3 |
| 505 | 20230919 | 110600 | 701729190 | 2130 | 2135 | 2135 | 2130 | 55 |
| 506 | 20230919 | 110500 | 701611790 | 2135 | 2135 | 2135 | 2135 | 0 |
| 507 | 20230919 | 110400 | 701611790 | 2135 | 2135 | 2135 | 2135 | 0 |
| 508 | 20230919 | 110300 | 701611790 | 2135 | 2130 | 2135 | 2130 | 4966 |
| 509 | 20230919 | 110200 | 691020880 | 2135 | 2135 | 2135 | 2135 | 0 |
| 510 | 20230919 | 110100 | 691020880 | 2135 | 2135 | 2135 | 2135 | 0 |
| 511 | 20230919 | 110000 | 691020880 | 2135 | 2135 | 2135 | 2135 | 7235 |
| 512 | 20230919 | 105900 | 675574155 | 2135 | 2135 | 2135 | 2135 | 0 |
| 513 | 20230919 | 105800 | 675574155 | 2135 | 2140 | 2140 | 2135 | 3012 |
| 514 | 20230919 | 105700 | 669143530 | 2140 | 2140 | 2140 | 2140 | 0 |
| 515 | 20230919 | 105600 | 669143530 | 2140 | 2135 | 2140 | 2135 | 2218 |
| 516 | 20230919 | 105500 | 664402010 | 2135 | 2135 | 2135 | 2135 | 550 |
| 517 | 20230919 | 105400 | 663227760 | 2135 | 2135 | 2135 | 2135 | 6 |
| 518 | 20230919 | 105300 | 663214950 | 2140 | 2140 | 2140 | 2140 | 23 |
| 519 | 20230919 | 105200 | 663165730 | 2140 | 2145 | 2145 | 2140 | 131 |
| 520 | 20230919 | 105100 | 662885380 | 2140 | 2140 | 2140 | 2135 | 3323 |
| 521 | 20230919 | 105000 | 655775920 | 2140 | 2140 | 2140 | 2140 | 0 |
| 522 | 20230919 | 104900 | 655775920 | 2140 | 2140 | 2140 | 2140 | 0 |
| 523 | 20230919 | 104800 | 655775920 | 2140 | 2140 | 2140 | 2140 | 1865 |
| 524 | 20230919 | 104700 | 651784820 | 2140 | 2140 | 2140 | 2140 | 3086 |
| 525 | 20230919 | 104600 | 645180780 | 2140 | 2140 | 2140 | 2140 | 1062 |
| 526 | 20230919 | 104500 | 642908100 | 2140 | 2140 | 2140 | 2140 | 0 |
| 527 | 20230919 | 104400 | 642908100 | 2140 | 2140 | 2140 | 2140 | 1 |
| 528 | 20230919 | 104300 | 642905960 | 2140 | 2135 | 2140 | 2135 | 304 |
| 529 | 20230919 | 104200 | 642256900 | 2135 | 2135 | 2135 | 2135 | 0 |
| 530 | 20230919 | 104100 | 642256900 | 2135 | 2135 | 2140 | 2135 | 1027 |
| 531 | 20230919 | 104000 | 640061670 | 2135 | 2135 | 2135 | 2135 | 685 |
| 532 | 20230919 | 103900 | 638599195 | 2135 | 2140 | 2140 | 2135 | 1520 |
| 533 | 20230919 | 103800 | 635351395 | 2140 | 2135 | 2145 | 2135 | 12387 |
| 534 | 20230919 | 103700 | 608855775 | 2130 | 2130 | 2130 | 2130 | 574 |
| 535 | 20230919 | 103600 | 607633155 | 2130 | 2130 | 2130 | 2130 | 0 |
| 536 | 20230919 | 103500 | 607633155 | 2130 | 2130 | 2130 | 2130 | 0 |
| 537 | 20230919 | 103400 | 607633155 | 2130 | 2130 | 2135 | 2130 | 811 |
| 538 | 20230919 | 103300 | 605905425 | 2130 | 2130 | 2135 | 2130 | 475 |
| 539 | 20230919 | 103200 | 604893650 | 2130 | 2130 | 2130 | 2130 | 0 |
| 540 | 20230919 | 103100 | 604893650 | 2130 | 2125 | 2130 | 2125 | 388 |
| 541 | 20230919 | 103000 | 604068210 | 2130 | 2125 | 2130 | 2125 | 2818 |
| 542 | 20230919 | 102900 | 598066470 | 2130 | 2130 | 2130 | 2130 | 100 |
| 543 | 20230919 | 102800 | 597853470 | 2130 | 2130 | 2130 | 2130 | 2513 |
| 544 | 20230919 | 102700 | 592500780 | 2130 | 2130 | 2130 | 2130 | 2802 |
| 545 | 20230919 | 102600 | 586532520 | 2130 | 2130 | 2130 | 2130 | 1 |
| 546 | 20230919 | 102500 | 586530390 | 2130 | 2130 | 2130 | 2130 | 15 |
| 547 | 20230919 | 102400 | 586498440 | 2130 | 2130 | 2130 | 2130 | 2273 |
| 548 | 20230919 | 102300 | 581656950 | 2135 | 2135 | 2135 | 2135 | 20 |
| 549 | 20230919 | 102200 | 581614250 | 2135 | 2135 | 2135 | 2135 | 1493 |
| 550 | 20230919 | 102100 | 578426695 | 2135 | 2125 | 2135 | 2125 | 8708 |
| 551 | 20230919 | 102000 | 559876295 | 2115 | 2115 | 2115 | 2115 | 0 |
| 552 | 20230919 | 101900 | 559876295 | 2115 | 2120 | 2125 | 2115 | 6909 |
| 553 | 20230919 | 101800 | 545232820 | 2115 | 2115 | 2115 | 2115 | 900 |
| 554 | 20230919 | 101700 | 543329320 | 2115 | 2120 | 2120 | 2115 | 8621 |
| 555 | 20230919 | 101600 | 525093405 | 2120 | 2120 | 2120 | 2120 | 2000 |
| 556 | 20230919 | 101500 | 520853405 | 2120 | 2120 | 2120 | 2120 | 2456 |
| 557 | 20230919 | 101400 | 515646685 | 2120 | 2125 | 2125 | 2120 | 2999 |
| 558 | 20230919 | 101300 | 509277115 | 2125 | 2125 | 2130 | 2125 | 1549 |
| 559 | 20230919 | 101200 | 505985470 | 2125 | 2125 | 2130 | 2125 | 814 |
| 560 | 20230919 | 101100 | 504255700 | 2120 | 2120 | 2120 | 2120 | 1 |
| 561 | 20230919 | 101000 | 504253580 | 2130 | 2120 | 2130 | 2120 | 3768 |
| 562 | 20230919 | 100900 | 496251260 | 2115 | 2115 | 2115 | 2115 | 5851 |
| 563 | 20230919 | 100800 | 483876395 | 2120 | 2120 | 2120 | 2120 | 2 |
| 564 | 20230919 | 100700 | 483872155 | 2115 | 2115 | 2115 | 2115 | 90 |
| 565 | 20230919 | 100600 | 483681805 | 2115 | 2120 | 2120 | 2115 | 160 |
| 566 | 20230919 | 100500 | 483343050 | 2120 | 2120 | 2120 | 2120 | 100 |
| 567 | 20230919 | 100400 | 483131050 | 2120 | 2120 | 2120 | 2120 | 125 |
| 568 | 20230919 | 100300 | 482866050 | 2120 | 2120 | 2120 | 2120 | 5698 |
| 569 | 20230919 | 100200 | 470786290 | 2115 | 2120 | 2120 | 2115 | 890 |
| 570 | 20230919 | 100100 | 468903885 | 2120 | 2115 | 2120 | 2115 | 4447 |
| 571 | 20230919 | 100000 | 459491045 | 2115 | 2110 | 2115 | 2110 | 9138 |
| 572 | 20230919 | 095900 | 440178505 | 2105 | 2105 | 2110 | 2105 | 1821 |
| 573 | 20230919 | 095800 | 436345290 | 2105 | 2105 | 2115 | 2105 | 2673 |
| 574 | 20230919 | 095700 | 430717775 | 2105 | 2115 | 2115 | 2105 | 5125 |
| 575 | 20230919 | 095600 | 419928590 | 2115 | 2105 | 2125 | 2105 | 8005 |
| 576 | 20230919 | 095500 | 403076995 | 2105 | 2110 | 2130 | 2105 | 21004 |
| 577 | 20230919 | 095400 | 358792900 | 2125 | 2110 | 2125 | 2110 | 13381 |
| 578 | 20230919 | 095300 | 330471820 | 2110 | 2115 | 2115 | 2110 | 9554 |
| 579 | 20230919 | 095200 | 310299030 | 2115 | 2115 | 2115 | 2115 | 8009 |
| 580 | 20230919 | 095100 | 293359995 | 2120 | 2120 | 2120 | 2120 | 276 |
| 581 | 20230919 | 095000 | 292774875 | 2120 | 2120 | 2120 | 2120 | 2 |
| 582 | 20230919 | 094900 | 292770635 | 2125 | 2115 | 2125 | 2115 | 3307 |
| 583 | 20230919 | 094800 | 285756330 | 2120 | 2120 | 2120 | 2120 | 6153 |
| 584 | 20230919 | 094700 | 272711970 | 2125 | 2125 | 2125 | 2125 | 4448 |
| 585 | 20230919 | 094600 | 263259970 | 2135 | 2135 | 2135 | 2135 | 12 |
| 586 | 20230919 | 094500 | 263234350 | 2125 | 2125 | 2125 | 2125 | 301 |
| 587 | 20230919 | 094400 | 262594725 | 2135 | 2135 | 2135 | 2125 | 106 |
| 588 | 20230919 | 094300 | 262369215 | 2135 | 2135 | 2135 | 2135 | 1542 |
| 589 | 20230919 | 094200 | 259077045 | 2135 | 2135 | 2135 | 2135 | 8 |
| 590 | 20230919 | 094100 | 259059965 | 2135 | 2130 | 2135 | 2130 | 5013 |
| 591 | 20230919 | 094000 | 248374215 | 2130 | 2130 | 2130 | 2130 | 1245 |
| 592 | 20230919 | 093900 | 245722365 | 2130 | 2130 | 2130 | 2130 | 30 |
| 593 | 20230919 | 093800 | 245658465 | 2130 | 2135 | 2135 | 2130 | 154 |
| 594 | 20230919 | 093700 | 245330425 | 2130 | 2125 | 2130 | 2125 | 1326 |
| 595 | 20230919 | 093600 | 242506120 | 2130 | 2130 | 2130 | 2130 | 1278 |
| 596 | 20230919 | 093500 | 239783980 | 2130 | 2125 | 2135 | 2120 | 2837 |
| 597 | 20230919 | 093400 | 233768350 | 2125 | 2130 | 2135 | 2125 | 9785 |
| 598 | 20230919 | 093300 | 212947460 | 2135 | 2130 | 2135 | 2130 | 923 |
| 599 | 20230919 | 093200 | 210981210 | 2130 | 2125 | 2130 | 2125 | 2891 |
| 600 | 20230919 | 093100 | 204831195 | 2125 | 2130 | 2130 | 2120 | 6810 |
| 601 | 20230919 | 093000 | 190359885 | 2130 | 2130 | 2130 | 2130 | 583 |
| 602 | 20230919 | 092900 | 189118095 | 2130 | 2135 | 2135 | 2130 | 2493 |
| 603 | 20230919 | 092800 | 183807005 | 2130 | 2130 | 2140 | 2130 | 7100 |
| 604 | 20230919 | 092700 | 168682505 | 2130 | 2135 | 2140 | 2130 | 1837 |
| 605 | 20230919 | 092600 | 164768375 | 2135 | 2140 | 2140 | 2135 | 1613 |
| 606 | 20230919 | 092500 | 161324110 | 2135 | 2145 | 2145 | 2135 | 12350 |
| 607 | 20230919 | 092400 | 134908850 | 2150 | 2145 | 2150 | 2145 | 4198 |
| 608 | 20230919 | 092300 | 125904000 | 2150 | 2150 | 2150 | 2150 | 75 |
| 609 | 20230919 | 092200 | 125742750 | 2150 | 2150 | 2150 | 2150 | 5528 |
| 610 | 20230919 | 092100 | 113857550 | 2150 | 2160 | 2160 | 2150 | 3873 |
| 611 | 20230919 | 092000 | 105525530 | 2150 | 2155 | 2160 | 2150 | 1680 |
| 612 | 20230919 | 091900 | 101905190 | 2155 | 2155 | 2155 | 2150 | 9732 |
| 613 | 20230919 | 091800 | 80951230 | 2155 | 2160 | 2160 | 2155 | 5210 |
| 614 | 20230919 | 091700 | 69721045 | 2160 | 2170 | 2170 | 2160 | 776 |
| 615 | 20230919 | 091600 | 68044835 | 2155 | 2155 | 2155 | 2155 | 1 |
| 616 | 20230919 | 091500 | 68042680 | 2155 | 2155 | 2155 | 2155 | 501 |
| 617 | 20230919 | 091400 | 66963025 | 2170 | 2175 | 2175 | 2160 | 4351 |
| 618 | 20230919 | 091300 | 57551355 | 2170 | 2170 | 2170 | 2170 | 170 |
| 619 | 20230919 | 091200 | 57182455 | 2165 | 2175 | 2175 | 2165 | 2255 |
| 620 | 20230919 | 091100 | 52289645 | 2175 | 2170 | 2175 | 2170 | 170 |
| 621 | 20230919 | 091000 | 51920495 | 2175 | 2175 | 2175 | 2175 | 136 |
| 622 | 20230919 | 090900 | 51624695 | 2170 | 2175 | 2175 | 2170 | 6229 |
| 623 | 20230919 | 090800 | 38097480 | 2170 | 2170 | 2170 | 2170 | 0 |
| 624 | 20230919 | 090700 | 38097480 | 2170 | 2165 | 2175 | 2165 | 2850 |
| 625 | 20230919 | 090600 | 31925750 | 2165 | 2175 | 2175 | 2160 | 3017 |
| 626 | 20230919 | 090500 | 25404000 | 2165 | 2175 | 2175 | 2165 | 502 |
| 627 | 20230919 | 090400 | 24317150 | 2175 | 2165 | 2175 | 2165 | 529 |
| 628 | 20230919 | 090300 | 23171565 | 2165 | 2155 | 2165 | 2155 | 6433 |
| 629 | 20230919 | 090200 | 9308430 | 2155 | 2160 | 2160 | 2155 | 1179 |
| 630 | 20230919 | 090100 | 6767260 | 2165 | 2180 | 2180 | 2165 | 304 |
| 631 | 20230919 | 090000 | 6108950 | 2190 | 2160 | 2190 | 2160 | 2825 |