31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 193000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 12893 |
| 3 | 20230915 | 192900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 4 | 20230915 | 192800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 5 | 20230915 | 192700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 6 | 20230915 | 192600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 7 | 20230915 | 192500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 8 | 20230915 | 192400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 9 | 20230915 | 192300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 10 | 20230915 | 192200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 11 | 20230915 | 192100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 12 | 20230915 | 192000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 13 | 20230915 | 191900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 14 | 20230915 | 191800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 15 | 20230915 | 191700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 16 | 20230915 | 191600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 17 | 20230915 | 191500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 18 | 20230915 | 191400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 19 | 20230915 | 191300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 20 | 20230915 | 191200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 21 | 20230915 | 191100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 22 | 20230915 | 191000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 23 | 20230915 | 190900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 24 | 20230915 | 190800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 25 | 20230915 | 190700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 26 | 20230915 | 190600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 27 | 20230915 | 190500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 28 | 20230915 | 190400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 29 | 20230915 | 190300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 30 | 20230915 | 190200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 31 | 20230915 | 190100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 32 | 20230915 | 190000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 12893 |
| 33 | 20230915 | 185900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 34 | 20230915 | 185800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 35 | 20230915 | 185700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 36 | 20230915 | 185600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 37 | 20230915 | 185500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 38 | 20230915 | 185400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 39 | 20230915 | 185300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 40 | 20230915 | 185200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 41 | 20230915 | 185100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 42 | 20230915 | 185000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 43 | 20230915 | 184900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 44 | 20230915 | 184800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 45 | 20230915 | 184700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 46 | 20230915 | 184600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 47 | 20230915 | 184500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 48 | 20230915 | 184400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 49 | 20230915 | 184300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 50 | 20230915 | 184200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 51 | 20230915 | 184100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 52 | 20230915 | 184000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 53 | 20230915 | 183900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 54 | 20230915 | 183800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 55 | 20230915 | 183700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 56 | 20230915 | 183600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 57 | 20230915 | 183500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 58 | 20230915 | 183400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 59 | 20230915 | 183300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 60 | 20230915 | 183200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 61 | 20230915 | 183100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 62 | 20230915 | 183000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 12893 |
| 63 | 20230915 | 182900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 64 | 20230915 | 182800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 65 | 20230915 | 182700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 66 | 20230915 | 182600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 67 | 20230915 | 182500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 68 | 20230915 | 182400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 69 | 20230915 | 182300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 70 | 20230915 | 182200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 71 | 20230915 | 182100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 72 | 20230915 | 182000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 73 | 20230915 | 181900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 74 | 20230915 | 181800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 75 | 20230915 | 181700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 76 | 20230915 | 181600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 77 | 20230915 | 181500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 78 | 20230915 | 181400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 79 | 20230915 | 181300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 80 | 20230915 | 181200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 81 | 20230915 | 181100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 82 | 20230915 | 181000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 83 | 20230915 | 180900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 84 | 20230915 | 180800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 85 | 20230915 | 180700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 86 | 20230915 | 180600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 87 | 20230915 | 180500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 88 | 20230915 | 180400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 89 | 20230915 | 180300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 90 | 20230915 | 180200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 91 | 20230915 | 180100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 92 | 20230915 | 180000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 12893 |
| 93 | 20230915 | 175900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 94 | 20230915 | 175800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 95 | 20230915 | 175700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 96 | 20230915 | 175600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 97 | 20230915 | 175500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 98 | 20230915 | 175400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 99 | 20230915 | 175300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 100 | 20230915 | 175200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 101 | 20230915 | 175100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 102 | 20230915 | 175000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 103 | 20230915 | 174900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 104 | 20230915 | 174800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 105 | 20230915 | 174700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 106 | 20230915 | 174600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 107 | 20230915 | 174500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 108 | 20230915 | 174400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 109 | 20230915 | 174300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 110 | 20230915 | 174200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 111 | 20230915 | 174100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 112 | 20230915 | 174000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 113 | 20230915 | 173900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 114 | 20230915 | 173800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 115 | 20230915 | 173700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 116 | 20230915 | 173600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 117 | 20230915 | 173500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 118 | 20230915 | 173400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 119 | 20230915 | 173300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 120 | 20230915 | 173200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 121 | 20230915 | 173100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 122 | 20230915 | 173000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 12893 |
| 123 | 20230915 | 172900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 124 | 20230915 | 172800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 125 | 20230915 | 172700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 126 | 20230915 | 172600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 127 | 20230915 | 172500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 128 | 20230915 | 172400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 129 | 20230915 | 172300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 130 | 20230915 | 172200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 131 | 20230915 | 172100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 132 | 20230915 | 172000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 133 | 20230915 | 171900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 134 | 20230915 | 171800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 135 | 20230915 | 171700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 136 | 20230915 | 171600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 137 | 20230915 | 171500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 138 | 20230915 | 171400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 139 | 20230915 | 171300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 140 | 20230915 | 171200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 141 | 20230915 | 171100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 142 | 20230915 | 171000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 143 | 20230915 | 170900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 144 | 20230915 | 170800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 145 | 20230915 | 170700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 146 | 20230915 | 170600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 147 | 20230915 | 170500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 148 | 20230915 | 170400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 149 | 20230915 | 170300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 150 | 20230915 | 170200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 151 | 20230915 | 170100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 152 | 20230915 | 170000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 12893 |
| 153 | 20230915 | 165900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 154 | 20230915 | 165800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 155 | 20230915 | 165700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 156 | 20230915 | 165600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 157 | 20230915 | 165500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 158 | 20230915 | 165400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 159 | 20230915 | 165300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 160 | 20230915 | 165200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 161 | 20230915 | 165100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 162 | 20230915 | 165000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 163 | 20230915 | 164900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 164 | 20230915 | 164800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 165 | 20230915 | 164700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 166 | 20230915 | 164600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 167 | 20230915 | 164500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 168 | 20230915 | 164400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 169 | 20230915 | 164300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 170 | 20230915 | 164200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 171 | 20230915 | 164100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 172 | 20230915 | 164000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 173 | 20230915 | 163900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 174 | 20230915 | 163800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 175 | 20230915 | 163700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 176 | 20230915 | 163600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 177 | 20230915 | 163500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 178 | 20230915 | 163400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 179 | 20230915 | 163300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 180 | 20230915 | 163200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 181 | 20230915 | 163100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 182 | 20230915 | 163000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 12893 |
| 183 | 20230915 | 162900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 184 | 20230915 | 162800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 185 | 20230915 | 162700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 186 | 20230915 | 162600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 187 | 20230915 | 162500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 188 | 20230915 | 162400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20230915 | 162300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20230915 | 162200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20230915 | 162100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20230915 | 162000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20230915 | 161900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20230915 | 161800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20230915 | 161700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20230915 | 161600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20230915 | 161500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20230915 | 161400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 199 | 20230915 | 161300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 200 | 20230915 | 161200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 201 | 20230915 | 161100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 202 | 20230915 | 161000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 203 | 20230915 | 160900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 204 | 20230915 | 160800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 205 | 20230915 | 160700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 206 | 20230915 | 160600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 207 | 20230915 | 160500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 208 | 20230915 | 160400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 209 | 20230915 | 160300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 210 | 20230915 | 160200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 211 | 20230915 | 160100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 212 | 20230915 | 160000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 12893 |
| 213 | 20230915 | 155900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 214 | 20230915 | 155800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20230915 | 155700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20230915 | 155600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20230915 | 155500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20230915 | 155400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20230915 | 155300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20230915 | 155200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20230915 | 155100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20230915 | 155000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20230915 | 154900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20230915 | 154800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 225 | 20230915 | 154700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 226 | 20230915 | 154600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 227 | 20230915 | 154500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 228 | 20230915 | 154400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 229 | 20230915 | 154300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 230 | 20230915 | 154200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 231 | 20230915 | 154100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 232 | 20230915 | 154000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 233 | 20230915 | 153900 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 234 | 20230915 | 153800 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 235 | 20230915 | 153700 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 236 | 20230915 | 153600 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 237 | 20230915 | 153500 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 238 | 20230915 | 153400 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 239 | 20230915 | 153300 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20230915 | 153200 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 241 | 20230915 | 153100 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 0 |
| 242 | 20230915 | 153000 | 3736688075 | 2265 | 2265 | 2265 | 2265 | 25786 |
| 243 | 20230915 | 152900 | 3707485430 | 2275 | 2275 | 2275 | 2275 | 0 |
| 244 | 20230915 | 152800 | 3707485430 | 2275 | 2275 | 2275 | 2275 | 0 |
| 245 | 20230915 | 152700 | 3707485430 | 2275 | 2275 | 2275 | 2275 | 0 |
| 246 | 20230915 | 152600 | 3707485430 | 2275 | 2275 | 2275 | 2275 | 0 |
| 247 | 20230915 | 152500 | 3707485430 | 2275 | 2275 | 2275 | 2275 | 0 |
| 248 | 20230915 | 152400 | 3707485430 | 2275 | 2275 | 2275 | 2275 | 0 |
| 249 | 20230915 | 152300 | 3707485430 | 2275 | 2275 | 2275 | 2275 | 0 |
| 250 | 20230915 | 152200 | 3707485430 | 2275 | 2275 | 2275 | 2275 | 0 |
| 251 | 20230915 | 152100 | 3707485430 | 2275 | 2275 | 2275 | 2275 | 0 |
| 252 | 20230915 | 152000 | 3707485430 | 2275 | 2275 | 2275 | 2275 | 0 |
| 253 | 20230915 | 151900 | 3707485430 | 2275 | 2275 | 2275 | 2270 | 14583 |
| 254 | 20230915 | 151800 | 3674371825 | 2275 | 2270 | 2275 | 2270 | 2012 |
| 255 | 20230915 | 151700 | 3669794560 | 2280 | 2280 | 2280 | 2280 | 5 |
| 256 | 20230915 | 151600 | 3669783160 | 2275 | 2280 | 2280 | 2275 | 3511 |
| 257 | 20230915 | 151500 | 3661779245 | 2280 | 2280 | 2280 | 2270 | 667 |
| 258 | 20230915 | 151400 | 3660263510 | 2275 | 2275 | 2275 | 2275 | 13 |
| 259 | 20230915 | 151300 | 3660233935 | 2280 | 2280 | 2280 | 2280 | 1157 |
| 260 | 20230915 | 151200 | 3657595975 | 2280 | 2280 | 2280 | 2280 | 461 |
| 261 | 20230915 | 151100 | 3656544895 | 2280 | 2275 | 2280 | 2275 | 87 |
| 262 | 20230915 | 151000 | 3656346915 | 2280 | 2275 | 2280 | 2275 | 1930 |
| 263 | 20230915 | 150900 | 3651956160 | 2270 | 2275 | 2275 | 2270 | 206 |
| 264 | 20230915 | 150800 | 3651488510 | 2270 | 2275 | 2275 | 2270 | 14870 |
| 265 | 20230915 | 150700 | 3617732220 | 2270 | 2280 | 2280 | 2270 | 305 |
| 266 | 20230915 | 150600 | 3617039765 | 2270 | 2275 | 2275 | 2270 | 6334 |
| 267 | 20230915 | 150500 | 3602646580 | 2280 | 2280 | 2280 | 2280 | 10 |
| 268 | 20230915 | 150400 | 3602623780 | 2280 | 2280 | 2280 | 2280 | 405 |
| 269 | 20230915 | 150300 | 3601700380 | 2280 | 2275 | 2280 | 2275 | 998 |
| 270 | 20230915 | 150200 | 3599429925 | 2280 | 2285 | 2285 | 2280 | 856 |
| 271 | 20230915 | 150100 | 3597478230 | 2295 | 2295 | 2295 | 2295 | 53 |
| 272 | 20230915 | 150000 | 3597356595 | 2295 | 2280 | 2295 | 2280 | 15992 |
| 273 | 20230915 | 145900 | 3560677830 | 2290 | 2285 | 2290 | 2285 | 727 |
| 274 | 20230915 | 145800 | 3559016530 | 2295 | 2290 | 2295 | 2290 | 10004 |
| 275 | 20230915 | 145700 | 3536089615 | 2275 | 2285 | 2290 | 2275 | 84766 |
| 276 | 20230915 | 145600 | 3342963110 | 2290 | 2290 | 2290 | 2290 | 18 |
| 277 | 20230915 | 145500 | 3342921890 | 2285 | 2290 | 2295 | 2285 | 14384 |
| 278 | 20230915 | 145400 | 3310033125 | 2285 | 2285 | 2290 | 2285 | 15119 |
| 279 | 20230915 | 145300 | 3275415715 | 2290 | 2295 | 2295 | 2290 | 2131 |
| 280 | 20230915 | 145200 | 3270533660 | 2295 | 2295 | 2300 | 2295 | 10897 |
| 281 | 20230915 | 145100 | 3245523535 | 2295 | 2290 | 2300 | 2290 | 20743 |
| 282 | 20230915 | 145000 | 3197964125 | 2285 | 2300 | 2300 | 2285 | 20626 |
| 283 | 20230915 | 144900 | 3150683330 | 2295 | 2295 | 2295 | 2295 | 0 |
| 284 | 20230915 | 144800 | 3150683330 | 2295 | 2290 | 2295 | 2290 | 2501 |
| 285 | 20230915 | 144700 | 3144956035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 286 | 20230915 | 144600 | 3144956035 | 2295 | 2295 | 2295 | 2290 | 8335 |
| 287 | 20230915 | 144500 | 3125859710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 288 | 20230915 | 144400 | 3125859710 | 2300 | 2295 | 2300 | 2295 | 2399 |
| 289 | 20230915 | 144300 | 3120353000 | 2290 | 2290 | 2290 | 2290 | 1687 |
| 290 | 20230915 | 144200 | 3116489770 | 2290 | 2290 | 2290 | 2290 | 1799 |
| 291 | 20230915 | 144100 | 3112370060 | 2290 | 2290 | 2290 | 2290 | 1 |
| 292 | 20230915 | 144000 | 3112367770 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 293 | 20230915 | 143900 | 3110077770 | 2290 | 2295 | 2295 | 2290 | 15005 |
| 294 | 20230915 | 143800 | 3075716295 | 2300 | 2300 | 2300 | 2300 | 2 |
| 295 | 20230915 | 143700 | 3075711695 | 2300 | 2300 | 2300 | 2300 | 0 |
| 296 | 20230915 | 143600 | 3075711695 | 2300 | 2300 | 2300 | 2300 | 1 |
| 297 | 20230915 | 143500 | 3075709395 | 2295 | 2290 | 2295 | 2290 | 4383 |
| 298 | 20230915 | 143400 | 3065651910 | 2285 | 2285 | 2290 | 2280 | 5977 |
| 299 | 20230915 | 143300 | 3051999580 | 2280 | 2290 | 2290 | 2280 | 2 |
| 300 | 20230915 | 143200 | 3051995010 | 2290 | 2290 | 2290 | 2290 | 1123 |
| 301 | 20230915 | 143100 | 3049423340 | 2280 | 2280 | 2280 | 2280 | 20000 |
| 302 | 20230915 | 143000 | 3003823340 | 2285 | 2280 | 2285 | 2280 | 989 |
| 303 | 20230915 | 142900 | 3001563600 | 2280 | 2280 | 2280 | 2280 | 1 |
| 304 | 20230915 | 142800 | 3001561320 | 2280 | 2280 | 2280 | 2280 | 57 |
| 305 | 20230915 | 142700 | 3001431360 | 2280 | 2280 | 2280 | 2280 | 0 |
| 306 | 20230915 | 142600 | 3001431360 | 2280 | 2280 | 2280 | 2280 | 2500 |
| 307 | 20230915 | 142500 | 2995731360 | 2285 | 2290 | 2290 | 2285 | 6113 |
| 308 | 20230915 | 142400 | 2981762770 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 309 | 20230915 | 142300 | 2979467770 | 2295 | 2295 | 2295 | 2285 | 7680 |
| 310 | 20230915 | 142200 | 2961862780 | 2295 | 2285 | 2295 | 2285 | 13701 |
| 311 | 20230915 | 142100 | 2930544830 | 2285 | 2285 | 2285 | 2285 | 0 |
| 312 | 20230915 | 142000 | 2930544830 | 2285 | 2280 | 2285 | 2280 | 3265 |
| 313 | 20230915 | 141900 | 2923100620 | 2285 | 2280 | 2285 | 2280 | 18 |
| 314 | 20230915 | 141800 | 2923059570 | 2280 | 2280 | 2280 | 2280 | 2720 |
| 315 | 20230915 | 141700 | 2916857970 | 2280 | 2280 | 2280 | 2280 | 1690 |
| 316 | 20230915 | 141600 | 2913004770 | 2275 | 2275 | 2275 | 2275 | 178 |
| 317 | 20230915 | 141500 | 2912599820 | 2275 | 2275 | 2275 | 2275 | 715 |
| 318 | 20230915 | 141400 | 2910973195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 319 | 20230915 | 141300 | 2910973195 | 2270 | 2270 | 2270 | 2270 | 0 |
| 320 | 20230915 | 141200 | 2910973195 | 2270 | 2270 | 2270 | 2270 | 45 |
| 321 | 20230915 | 141100 | 2910871045 | 2270 | 2275 | 2275 | 2270 | 11 |
| 322 | 20230915 | 141000 | 2910846025 | 2275 | 2275 | 2275 | 2275 | 939 |
| 323 | 20230915 | 140900 | 2908709800 | 2275 | 2275 | 2275 | 2275 | 1 |
| 324 | 20230915 | 140800 | 2908707525 | 2270 | 2270 | 2270 | 2270 | 500 |
| 325 | 20230915 | 140700 | 2907572525 | 2265 | 2275 | 2275 | 2265 | 11003 |
| 326 | 20230915 | 140600 | 2882601220 | 2275 | 2280 | 2280 | 2275 | 552 |
| 327 | 20230915 | 140500 | 2881344910 | 2280 | 2275 | 2285 | 2275 | 11427 |
| 328 | 20230915 | 140400 | 2855286930 | 2275 | 2275 | 2275 | 2275 | 200 |
| 329 | 20230915 | 140300 | 2854831930 | 2275 | 2275 | 2275 | 2275 | 417 |
| 330 | 20230915 | 140200 | 2853883255 | 2275 | 2275 | 2275 | 2275 | 100 |
| 331 | 20230915 | 140100 | 2853655755 | 2270 | 2275 | 2275 | 2270 | 1378 |
| 332 | 20230915 | 140000 | 2850527690 | 2270 | 2270 | 2270 | 2270 | 1098 |
| 333 | 20230915 | 135900 | 2848035230 | 2275 | 2275 | 2275 | 2275 | 1889 |
| 334 | 20230915 | 135800 | 2843737755 | 2275 | 2275 | 2275 | 2275 | 226 |
| 335 | 20230915 | 135700 | 2843223605 | 2275 | 2275 | 2275 | 2275 | 1700 |
| 336 | 20230915 | 135600 | 2839356105 | 2275 | 2275 | 2275 | 2275 | 1 |
| 337 | 20230915 | 135500 | 2839353830 | 2275 | 2275 | 2275 | 2275 | 4500 |
| 338 | 20230915 | 135400 | 2829116330 | 2285 | 2285 | 2285 | 2285 | 0 |
| 339 | 20230915 | 135300 | 2829116330 | 2285 | 2275 | 2285 | 2275 | 107 |
| 340 | 20230915 | 135200 | 2828872895 | 2285 | 2280 | 2285 | 2280 | 1001 |
| 341 | 20230915 | 135100 | 2826590610 | 2280 | 2280 | 2280 | 2280 | 0 |
| 342 | 20230915 | 135000 | 2826590610 | 2280 | 2280 | 2280 | 2275 | 434 |
| 343 | 20230915 | 134900 | 2825601590 | 2280 | 2270 | 2280 | 2270 | 2805 |
| 344 | 20230915 | 134800 | 2819209085 | 2275 | 2270 | 2275 | 2270 | 62 |
| 345 | 20230915 | 134700 | 2819068285 | 2265 | 2275 | 2275 | 2265 | 20764 |
| 346 | 20230915 | 134600 | 2771969070 | 2275 | 2275 | 2275 | 2275 | 507 |
| 347 | 20230915 | 134500 | 2770815645 | 2275 | 2275 | 2275 | 2275 | 0 |
| 348 | 20230915 | 134400 | 2770815645 | 2275 | 2275 | 2275 | 2275 | 2 |
| 349 | 20230915 | 134300 | 2770811095 | 2275 | 2275 | 2275 | 2275 | 0 |
| 350 | 20230915 | 134200 | 2770811095 | 2275 | 2275 | 2275 | 2275 | 2491 |
| 351 | 20230915 | 134100 | 2765144070 | 2275 | 2275 | 2275 | 2275 | 0 |
| 352 | 20230915 | 134000 | 2765144070 | 2275 | 2275 | 2275 | 2275 | 2000 |
| 353 | 20230915 | 133900 | 2760594070 | 2280 | 2280 | 2280 | 2280 | 0 |
| 354 | 20230915 | 133800 | 2760594070 | 2280 | 2280 | 2280 | 2280 | 4 |
| 355 | 20230915 | 133700 | 2760584950 | 2275 | 2280 | 2280 | 2275 | 63 |
| 356 | 20230915 | 133600 | 2760441335 | 2280 | 2280 | 2280 | 2280 | 139 |
| 357 | 20230915 | 133500 | 2760124415 | 2285 | 2280 | 2285 | 2280 | 7976 |
| 358 | 20230915 | 133400 | 2741929705 | 2275 | 2275 | 2275 | 2275 | 2000 |
| 359 | 20230915 | 133300 | 2737379705 | 2275 | 2270 | 2275 | 2270 | 2501 |
| 360 | 20230915 | 133200 | 2731689935 | 2280 | 2280 | 2280 | 2280 | 3 |
| 361 | 20230915 | 133100 | 2731683095 | 2280 | 2275 | 2280 | 2275 | 2976 |
| 362 | 20230915 | 133000 | 2724905415 | 2280 | 2280 | 2280 | 2280 | 52 |
| 363 | 20230915 | 132900 | 2724786855 | 2275 | 2275 | 2275 | 2275 | 961 |
| 364 | 20230915 | 132800 | 2722600580 | 2280 | 2280 | 2280 | 2280 | 10 |
| 365 | 20230915 | 132700 | 2722577780 | 2280 | 2285 | 2285 | 2280 | 1115 |
| 366 | 20230915 | 132600 | 2720035480 | 2290 | 2285 | 2290 | 2285 | 1317 |
| 367 | 20230915 | 132500 | 2717026130 | 2285 | 2280 | 2290 | 2270 | 11059 |
| 368 | 20230915 | 132400 | 2691821140 | 2285 | 2270 | 2285 | 2260 | 5512 |
| 369 | 20230915 | 132300 | 2679238010 | 2275 | 2280 | 2290 | 2260 | 15243 |
| 370 | 20230915 | 132200 | 2644619570 | 2285 | 2300 | 2315 | 2285 | 34768 |
| 371 | 20230915 | 132100 | 2564723560 | 2300 | 2280 | 2300 | 2280 | 73915 |
| 372 | 20230915 | 132000 | 2395570230 | 2280 | 2275 | 2280 | 2275 | 11841 |
| 373 | 20230915 | 131900 | 2368630780 | 2275 | 2275 | 2275 | 2275 | 224 |
| 374 | 20230915 | 131800 | 2368121180 | 2275 | 2275 | 2275 | 2275 | 44 |
| 375 | 20230915 | 131700 | 2368021080 | 2275 | 2275 | 2275 | 2275 | 0 |
| 376 | 20230915 | 131600 | 2368021080 | 2275 | 2265 | 2275 | 2265 | 7448 |
| 377 | 20230915 | 131500 | 2351112780 | 2265 | 2265 | 2265 | 2265 | 20 |
| 378 | 20230915 | 131400 | 2351067480 | 2265 | 2265 | 2265 | 2265 | 0 |
| 379 | 20230915 | 131300 | 2351067480 | 2265 | 2265 | 2265 | 2265 | 0 |
| 380 | 20230915 | 131200 | 2351067480 | 2265 | 2265 | 2265 | 2265 | 20 |
| 381 | 20230915 | 131100 | 2351022180 | 2265 | 2270 | 2270 | 2265 | 4352 |
| 382 | 20230915 | 131000 | 2341158095 | 2275 | 2275 | 2275 | 2275 | 0 |
| 383 | 20230915 | 130900 | 2341158095 | 2275 | 2275 | 2275 | 2275 | 5 |
| 384 | 20230915 | 130800 | 2341146720 | 2270 | 2270 | 2270 | 2270 | 0 |
| 385 | 20230915 | 130700 | 2341146720 | 2270 | 2270 | 2270 | 2270 | 140 |
| 386 | 20230915 | 130600 | 2340828920 | 2270 | 2270 | 2270 | 2270 | 211 |
| 387 | 20230915 | 130500 | 2340349950 | 2275 | 2275 | 2275 | 2275 | 0 |
| 388 | 20230915 | 130400 | 2340349950 | 2275 | 2275 | 2275 | 2275 | 5 |
| 389 | 20230915 | 130300 | 2340338575 | 2275 | 2275 | 2275 | 2275 | 0 |
| 390 | 20230915 | 130200 | 2340338575 | 2275 | 2275 | 2275 | 2275 | 10 |
| 391 | 20230915 | 130100 | 2340315825 | 2270 | 2270 | 2270 | 2270 | 950 |
| 392 | 20230915 | 130000 | 2338159325 | 2270 | 2270 | 2270 | 2270 | 0 |
| 393 | 20230915 | 125900 | 2338159325 | 2270 | 2270 | 2270 | 2270 | 0 |
| 394 | 20230915 | 125800 | 2338159325 | 2270 | 2270 | 2270 | 2270 | 0 |
| 395 | 20230915 | 125700 | 2338159325 | 2270 | 2270 | 2270 | 2270 | 0 |
| 396 | 20230915 | 125600 | 2338159325 | 2270 | 2270 | 2270 | 2270 | 223 |
| 397 | 20230915 | 125500 | 2337653115 | 2275 | 2270 | 2275 | 2270 | 2159 |
| 398 | 20230915 | 125400 | 2332744895 | 2270 | 2270 | 2270 | 2270 | 0 |
| 399 | 20230915 | 125300 | 2332744895 | 2270 | 2270 | 2270 | 2270 | 200 |
| 400 | 20230915 | 125200 | 2332290895 | 2270 | 2270 | 2270 | 2270 | 0 |
| 401 | 20230915 | 125100 | 2332290895 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 402 | 20230915 | 125000 | 2330020895 | 2270 | 2270 | 2270 | 2270 | 0 |
| 403 | 20230915 | 124900 | 2330020895 | 2270 | 2270 | 2270 | 2270 | 0 |
| 404 | 20230915 | 124800 | 2330020895 | 2270 | 2275 | 2275 | 2270 | 3037 |
| 405 | 20230915 | 124700 | 2323126720 | 2275 | 2275 | 2275 | 2275 | 7 |
| 406 | 20230915 | 124600 | 2323110795 | 2270 | 2270 | 2270 | 2270 | 0 |
| 407 | 20230915 | 124500 | 2323110795 | 2270 | 2270 | 2270 | 2270 | 0 |
| 408 | 20230915 | 124400 | 2323110795 | 2270 | 2270 | 2270 | 2270 | 0 |
| 409 | 20230915 | 124300 | 2323110795 | 2270 | 2270 | 2270 | 2270 | 0 |
| 410 | 20230915 | 124200 | 2323110795 | 2270 | 2270 | 2270 | 2270 | 0 |
| 411 | 20230915 | 124100 | 2323110795 | 2270 | 2270 | 2270 | 2270 | 375 |
| 412 | 20230915 | 124000 | 2322259545 | 2275 | 2270 | 2275 | 2270 | 487 |
| 413 | 20230915 | 123900 | 2321154030 | 2270 | 2270 | 2270 | 2270 | 506 |
| 414 | 20230915 | 123800 | 2320005410 | 2270 | 2270 | 2270 | 2270 | 371 |
| 415 | 20230915 | 123700 | 2319163240 | 2270 | 2270 | 2270 | 2270 | 90 |
| 416 | 20230915 | 123600 | 2318958940 | 2275 | 2275 | 2275 | 2275 | 0 |
| 417 | 20230915 | 123500 | 2318958940 | 2275 | 2275 | 2275 | 2275 | 50 |
| 418 | 20230915 | 123400 | 2318845190 | 2275 | 2275 | 2275 | 2275 | 0 |
| 419 | 20230915 | 123300 | 2318845190 | 2275 | 2270 | 2275 | 2270 | 2005 |
| 420 | 20230915 | 123200 | 2314293815 | 2275 | 2275 | 2275 | 2275 | 5 |
| 421 | 20230915 | 123100 | 2314282440 | 2270 | 2270 | 2270 | 2270 | 750 |
| 422 | 20230915 | 123000 | 2312579940 | 2275 | 2275 | 2275 | 2275 | 0 |
| 423 | 20230915 | 122900 | 2312579940 | 2275 | 2275 | 2275 | 2275 | 0 |
| 424 | 20230915 | 122800 | 2312579940 | 2275 | 2275 | 2275 | 2275 | 5 |
| 425 | 20230915 | 122700 | 2312568565 | 2270 | 2270 | 2270 | 2270 | 0 |
| 426 | 20230915 | 122600 | 2312568565 | 2270 | 2270 | 2270 | 2270 | 1000 |
| 427 | 20230915 | 122500 | 2310298565 | 2275 | 2275 | 2275 | 2275 | 100 |
| 428 | 20230915 | 122400 | 2310071065 | 2275 | 2275 | 2275 | 2275 | 2 |
| 429 | 20230915 | 122300 | 2310066515 | 2275 | 2275 | 2275 | 2275 | 0 |
| 430 | 20230915 | 122200 | 2310066515 | 2275 | 2275 | 2275 | 2275 | 10 |
| 431 | 20230915 | 122100 | 2310043765 | 2275 | 2275 | 2275 | 2275 | 0 |
| 432 | 20230915 | 122000 | 2310043765 | 2275 | 2275 | 2275 | 2275 | 0 |
| 433 | 20230915 | 121900 | 2310043765 | 2275 | 2275 | 2275 | 2275 | 0 |
| 434 | 20230915 | 121800 | 2310043765 | 2275 | 2275 | 2275 | 2275 | 0 |
| 435 | 20230915 | 121700 | 2310043765 | 2275 | 2275 | 2275 | 2275 | 4 |
| 436 | 20230915 | 121600 | 2310034665 | 2275 | 2275 | 2275 | 2275 | 169 |
| 437 | 20230915 | 121500 | 2309650190 | 2275 | 2275 | 2275 | 2275 | 0 |
| 438 | 20230915 | 121400 | 2309650190 | 2275 | 2270 | 2275 | 2265 | 25593 |
| 439 | 20230915 | 121300 | 2251600125 | 2270 | 2270 | 2270 | 2270 | 359 |
| 440 | 20230915 | 121200 | 2250785195 | 2275 | 2275 | 2275 | 2275 | 1352 |
| 441 | 20230915 | 121100 | 2247709395 | 2275 | 2275 | 2275 | 2275 | 2271 |
| 442 | 20230915 | 121000 | 2242542870 | 2275 | 2275 | 2275 | 2275 | 1972 |
| 443 | 20230915 | 120900 | 2238056570 | 2275 | 2280 | 2280 | 2275 | 1328 |
| 444 | 20230915 | 120800 | 2235030370 | 2280 | 2280 | 2280 | 2280 | 90 |
| 445 | 20230915 | 120700 | 2234825170 | 2280 | 2280 | 2280 | 2275 | 3338 |
| 446 | 20230915 | 120600 | 2227229530 | 2275 | 2275 | 2275 | 2275 | 130 |
| 447 | 20230915 | 120500 | 2226933780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 448 | 20230915 | 120400 | 2226933780 | 2275 | 2280 | 2280 | 2275 | 544 |
| 449 | 20230915 | 120300 | 2225693465 | 2280 | 2280 | 2280 | 2280 | 0 |
| 450 | 20230915 | 120200 | 2225693465 | 2280 | 2280 | 2280 | 2280 | 0 |
| 451 | 20230915 | 120100 | 2225693465 | 2280 | 2280 | 2280 | 2280 | 13 |
| 452 | 20230915 | 120000 | 2225663825 | 2280 | 2280 | 2280 | 2280 | 3020 |
| 453 | 20230915 | 115900 | 2218778225 | 2280 | 2275 | 2280 | 2275 | 24960 |
| 454 | 20230915 | 115800 | 2161958485 | 2275 | 2275 | 2275 | 2270 | 1315 |
| 455 | 20230915 | 115700 | 2158966865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 456 | 20230915 | 115600 | 2158966865 | 2275 | 2275 | 2275 | 2275 | 0 |
| 457 | 20230915 | 115500 | 2158966865 | 2275 | 2270 | 2275 | 2270 | 427 |
| 458 | 20230915 | 115400 | 2157996440 | 2270 | 2270 | 2270 | 2270 | 1879 |
| 459 | 20230915 | 115300 | 2153731110 | 2270 | 2270 | 2270 | 2270 | 0 |
| 460 | 20230915 | 115200 | 2153731110 | 2270 | 2265 | 2270 | 2265 | 2626 |
| 461 | 20230915 | 115100 | 2147770440 | 2265 | 2265 | 2265 | 2265 | 1353 |
| 462 | 20230915 | 115000 | 2144705895 | 2265 | 2265 | 2265 | 2265 | 0 |
| 463 | 20230915 | 114900 | 2144705895 | 2265 | 2265 | 2265 | 2265 | 1790 |
| 464 | 20230915 | 114800 | 2140651545 | 2265 | 2265 | 2265 | 2265 | 0 |
| 465 | 20230915 | 114700 | 2140651545 | 2265 | 2265 | 2265 | 2265 | 2500 |
| 466 | 20230915 | 114600 | 2134989045 | 2270 | 2265 | 2270 | 2265 | 5255 |
| 467 | 20230915 | 114500 | 2123076660 | 2265 | 2265 | 2265 | 2265 | 230 |
| 468 | 20230915 | 114400 | 2122555710 | 2265 | 2260 | 2265 | 2260 | 6659 |
| 469 | 20230915 | 114300 | 2107479115 | 2260 | 2260 | 2260 | 2260 | 0 |
| 470 | 20230915 | 114200 | 2107479115 | 2260 | 2260 | 2260 | 2260 | 3550 |
| 471 | 20230915 | 114100 | 2099456115 | 2260 | 2260 | 2260 | 2260 | 5 |
| 472 | 20230915 | 114000 | 2099444815 | 2255 | 2255 | 2255 | 2255 | 2734 |
| 473 | 20230915 | 113900 | 2093279645 | 2260 | 2260 | 2260 | 2260 | 2000 |
| 474 | 20230915 | 113800 | 2088759645 | 2260 | 2260 | 2260 | 2260 | 100 |
| 475 | 20230915 | 113700 | 2088533645 | 2260 | 2265 | 2265 | 2260 | 13724 |
| 476 | 20230915 | 113600 | 2057502405 | 2260 | 2260 | 2260 | 2260 | 4215 |
| 477 | 20230915 | 113500 | 2047976505 | 2260 | 2260 | 2260 | 2260 | 4135 |
| 478 | 20230915 | 113400 | 2038631405 | 2260 | 2260 | 2260 | 2260 | 0 |
| 479 | 20230915 | 113300 | 2038631405 | 2260 | 2255 | 2260 | 2255 | 703 |
| 480 | 20230915 | 113200 | 2037046115 | 2255 | 2260 | 2260 | 2255 | 61 |
| 481 | 20230915 | 113100 | 2036908510 | 2260 | 2255 | 2260 | 2255 | 1086 |
| 482 | 20230915 | 113000 | 2034458080 | 2255 | 2255 | 2255 | 2255 | 1558 |
| 483 | 20230915 | 112900 | 2030944790 | 2255 | 2260 | 2260 | 2255 | 443 |
| 484 | 20230915 | 112800 | 2029945820 | 2250 | 2255 | 2255 | 2250 | 4000 |
| 485 | 20230915 | 112700 | 2020926540 | 2255 | 2260 | 2260 | 2255 | 147 |
| 486 | 20230915 | 112600 | 2020595030 | 2265 | 2260 | 2265 | 2260 | 5455 |
| 487 | 20230915 | 112500 | 2008248745 | 2260 | 2260 | 2260 | 2260 | 414 |
| 488 | 20230915 | 112400 | 2007313105 | 2265 | 2265 | 2265 | 2265 | 1324 |
| 489 | 20230915 | 112300 | 2004314245 | 2265 | 2255 | 2265 | 2255 | 2501 |
| 490 | 20230915 | 112200 | 1998658785 | 2255 | 2255 | 2255 | 2255 | 1 |
| 491 | 20230915 | 112100 | 1998656530 | 2255 | 2255 | 2255 | 2255 | 235 |
| 492 | 20230915 | 112000 | 1998126605 | 2255 | 2270 | 2270 | 2255 | 2701 |
| 493 | 20230915 | 111900 | 1992035835 | 2270 | 2270 | 2270 | 2270 | 2423 |
| 494 | 20230915 | 111800 | 1986535625 | 2260 | 2255 | 2265 | 2255 | 2580 |
| 495 | 20230915 | 111700 | 1980702895 | 2255 | 2255 | 2255 | 2255 | 38 |
| 496 | 20230915 | 111600 | 1980617205 | 2260 | 2260 | 2260 | 2260 | 594 |
| 497 | 20230915 | 111500 | 1979274765 | 2270 | 2270 | 2270 | 2270 | 1 |
| 498 | 20230915 | 111400 | 1979272495 | 2265 | 2265 | 2265 | 2265 | 4200 |
| 499 | 20230915 | 111300 | 1969759495 | 2265 | 2260 | 2265 | 2260 | 3942 |
| 500 | 20230915 | 111200 | 1960850570 | 2260 | 2245 | 2260 | 2245 | 9473 |
| 501 | 20230915 | 111100 | 1939520735 | 2245 | 2235 | 2245 | 2235 | 5145 |
| 502 | 20230915 | 111000 | 1927995960 | 2235 | 2240 | 2240 | 2210 | 14588 |
| 503 | 20230915 | 110900 | 1895561585 | 2240 | 2245 | 2245 | 2215 | 26321 |
| 504 | 20230915 | 110800 | 1836930495 | 2250 | 2265 | 2265 | 2220 | 301960 |
| 505 | 20230915 | 110700 | 1159749270 | 2260 | 2260 | 2260 | 2260 | 1925 |
| 506 | 20230915 | 110600 | 1155398770 | 2260 | 2260 | 2260 | 2260 | 11971 |
| 507 | 20230915 | 110500 | 1128344310 | 2260 | 2265 | 2265 | 2260 | 673 |
| 508 | 20230915 | 110400 | 1126822215 | 2260 | 2260 | 2260 | 2260 | 2300 |
| 509 | 20230915 | 110300 | 1121624215 | 2265 | 2265 | 2265 | 2260 | 5050 |
| 510 | 20230915 | 110200 | 1110201905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 511 | 20230915 | 110100 | 1110201905 | 2265 | 2265 | 2265 | 2265 | 3124 |
| 512 | 20230915 | 110000 | 1103126045 | 2270 | 2270 | 2270 | 2270 | 300 |
| 513 | 20230915 | 105900 | 1102445045 | 2270 | 2270 | 2270 | 2270 | 2 |
| 514 | 20230915 | 105800 | 1102440505 | 2265 | 2265 | 2265 | 2265 | 1339 |
| 515 | 20230915 | 105700 | 1099407670 | 2270 | 2270 | 2270 | 2270 | 0 |
| 516 | 20230915 | 105600 | 1099407670 | 2270 | 2270 | 2270 | 2270 | 5 |
| 517 | 20230915 | 105500 | 1099396320 | 2265 | 2265 | 2265 | 2265 | 31856 |
| 518 | 20230915 | 105400 | 1027242480 | 2265 | 2265 | 2270 | 2265 | 10594 |
| 519 | 20230915 | 105300 | 1003247045 | 2265 | 2275 | 2275 | 2265 | 6702 |
| 520 | 20230915 | 105200 | 988066965 | 2265 | 2270 | 2270 | 2265 | 18410 |
| 521 | 20230915 | 105100 | 946368140 | 2270 | 2270 | 2270 | 2270 | 2200 |
| 522 | 20230915 | 105000 | 941374140 | 2270 | 2275 | 2275 | 2270 | 1156 |
| 523 | 20230915 | 104900 | 938745020 | 2275 | 2275 | 2275 | 2275 | 120 |
| 524 | 20230915 | 104800 | 938472020 | 2275 | 2275 | 2275 | 2275 | 0 |
| 525 | 20230915 | 104700 | 938472020 | 2275 | 2270 | 2280 | 2270 | 4251 |
| 526 | 20230915 | 104600 | 928821215 | 2270 | 2270 | 2270 | 2270 | 0 |
| 527 | 20230915 | 104500 | 928821215 | 2270 | 2270 | 2270 | 2270 | 4556 |
| 528 | 20230915 | 104400 | 918479095 | 2270 | 2270 | 2270 | 2270 | 210 |
| 529 | 20230915 | 104300 | 918002395 | 2270 | 2285 | 2285 | 2270 | 2503 |
| 530 | 20230915 | 104200 | 912304665 | 2285 | 2285 | 2285 | 2285 | 196 |
| 531 | 20230915 | 104100 | 911856805 | 2280 | 2280 | 2280 | 2280 | 0 |
| 532 | 20230915 | 104000 | 911856805 | 2280 | 2280 | 2280 | 2280 | 0 |
| 533 | 20230915 | 103900 | 911856805 | 2280 | 2290 | 2290 | 2280 | 6 |
| 534 | 20230915 | 103800 | 911843075 | 2290 | 2290 | 2290 | 2290 | 0 |
| 535 | 20230915 | 103700 | 911843075 | 2290 | 2290 | 2290 | 2290 | 0 |
| 536 | 20230915 | 103600 | 911843075 | 2290 | 2290 | 2290 | 2290 | 0 |
| 537 | 20230915 | 103500 | 911843075 | 2290 | 2280 | 2290 | 2280 | 502 |
| 538 | 20230915 | 103400 | 910698495 | 2290 | 2280 | 2290 | 2280 | 591 |
| 539 | 20230915 | 103300 | 909350495 | 2280 | 2280 | 2280 | 2280 | 2000 |
| 540 | 20230915 | 103200 | 904790495 | 2290 | 2290 | 2290 | 2290 | 0 |
| 541 | 20230915 | 103100 | 904790495 | 2290 | 2290 | 2290 | 2290 | 2 |
| 542 | 20230915 | 103000 | 904785915 | 2280 | 2290 | 2290 | 2280 | 56 |
| 543 | 20230915 | 102900 | 904657735 | 2290 | 2290 | 2290 | 2290 | 0 |
| 544 | 20230915 | 102800 | 904657735 | 2290 | 2290 | 2290 | 2290 | 2 |
| 545 | 20230915 | 102700 | 904653155 | 2290 | 2290 | 2290 | 2290 | 1 |
| 546 | 20230915 | 102600 | 904650865 | 2285 | 2285 | 2285 | 2285 | 451 |
| 547 | 20230915 | 102500 | 903620330 | 2285 | 2290 | 2290 | 2285 | 1149 |
| 548 | 20230915 | 102400 | 900993365 | 2290 | 2285 | 2290 | 2285 | 1191 |
| 549 | 20230915 | 102300 | 898271925 | 2285 | 2290 | 2295 | 2285 | 5398 |
| 550 | 20230915 | 102200 | 885924940 | 2285 | 2280 | 2285 | 2280 | 1954 |
| 551 | 20230915 | 102100 | 881460165 | 2280 | 2280 | 2280 | 2280 | 3000 |
| 552 | 20230915 | 102000 | 874620165 | 2280 | 2280 | 2280 | 2280 | 4 |
| 553 | 20230915 | 101900 | 874611045 | 2280 | 2280 | 2280 | 2280 | 28 |
| 554 | 20230915 | 101800 | 874547205 | 2280 | 2280 | 2280 | 2280 | 105 |
| 555 | 20230915 | 101700 | 874307805 | 2280 | 2270 | 2280 | 2270 | 230 |
| 556 | 20230915 | 101600 | 873784705 | 2280 | 2275 | 2280 | 2275 | 15051 |
| 557 | 20230915 | 101500 | 839543675 | 2270 | 2265 | 2270 | 2265 | 570 |
| 558 | 20230915 | 101400 | 838252275 | 2270 | 2270 | 2270 | 2270 | 220 |
| 559 | 20230915 | 101300 | 837752875 | 2270 | 2270 | 2270 | 2270 | 2 |
| 560 | 20230915 | 101200 | 837748335 | 2265 | 2265 | 2265 | 2265 | 20 |
| 561 | 20230915 | 101100 | 837703035 | 2265 | 2265 | 2270 | 2265 | 1510 |
| 562 | 20230915 | 101000 | 834277885 | 2265 | 2270 | 2270 | 2265 | 1108 |
| 563 | 20230915 | 100900 | 831767725 | 2270 | 2270 | 2270 | 2270 | 650 |
| 564 | 20230915 | 100800 | 830292225 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 565 | 20230915 | 100700 | 828017225 | 2275 | 2275 | 2275 | 2275 | 1 |
| 566 | 20230915 | 100600 | 828014950 | 2275 | 2275 | 2275 | 2275 | 1 |
| 567 | 20230915 | 100500 | 828012675 | 2275 | 2275 | 2275 | 2275 | 0 |
| 568 | 20230915 | 100400 | 828012675 | 2275 | 2265 | 2275 | 2265 | 1002 |
| 569 | 20230915 | 100300 | 825743135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 570 | 20230915 | 100200 | 825743135 | 2275 | 2270 | 2275 | 2270 | 1051 |
| 571 | 20230915 | 100100 | 823357360 | 2270 | 2270 | 2270 | 2270 | 0 |
| 572 | 20230915 | 100000 | 823357360 | 2270 | 2270 | 2270 | 2270 | 20 |
| 573 | 20230915 | 095900 | 823311960 | 2270 | 2265 | 2270 | 2255 | 8001 |
| 574 | 20230915 | 095800 | 805229260 | 2265 | 2270 | 2275 | 2265 | 5785 |
| 575 | 20230915 | 095700 | 792123560 | 2275 | 2270 | 2275 | 2270 | 70 |
| 576 | 20230915 | 095600 | 791964655 | 2275 | 2275 | 2275 | 2275 | 7 |
| 577 | 20230915 | 095500 | 791948730 | 2265 | 2265 | 2275 | 2265 | 938 |
| 578 | 20230915 | 095400 | 789824140 | 2275 | 2270 | 2275 | 2265 | 5001 |
| 579 | 20230915 | 095300 | 778496585 | 2270 | 2280 | 2280 | 2270 | 2270 |
| 580 | 20230915 | 095200 | 773342985 | 2280 | 2280 | 2280 | 2280 | 0 |
| 581 | 20230915 | 095100 | 773342985 | 2280 | 2280 | 2280 | 2280 | 0 |
| 582 | 20230915 | 095000 | 773342985 | 2280 | 2280 | 2280 | 2280 | 10 |
| 583 | 20230915 | 094900 | 773320185 | 2280 | 2270 | 2280 | 2270 | 12 |
| 584 | 20230915 | 094800 | 773292835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 585 | 20230915 | 094700 | 773292835 | 2280 | 2280 | 2280 | 2280 | 0 |
| 586 | 20230915 | 094600 | 773292835 | 2280 | 2280 | 2280 | 2280 | 24 |
| 587 | 20230915 | 094500 | 773238115 | 2280 | 2280 | 2280 | 2280 | 115 |
| 588 | 20230915 | 094400 | 772975915 | 2280 | 2270 | 2280 | 2270 | 1002 |
| 589 | 20230915 | 094300 | 770701355 | 2270 | 2270 | 2270 | 2270 | 11 |
| 590 | 20230915 | 094200 | 770676385 | 2275 | 2275 | 2275 | 2275 | 588 |
| 591 | 20230915 | 094100 | 769338685 | 2275 | 2275 | 2275 | 2275 | 9 |
| 592 | 20230915 | 094000 | 769318210 | 2270 | 2270 | 2275 | 2270 | 2101 |
| 593 | 20230915 | 093900 | 764548935 | 2270 | 2270 | 2270 | 2270 | 169 |
| 594 | 20230915 | 093800 | 764165305 | 2270 | 2275 | 2275 | 2270 | 51 |
| 595 | 20230915 | 093700 | 764049530 | 2270 | 2270 | 2275 | 2260 | 10430 |
| 596 | 20230915 | 093600 | 740462070 | 2265 | 2265 | 2265 | 2265 | 1418 |
| 597 | 20230915 | 093500 | 737250300 | 2265 | 2270 | 2270 | 2265 | 101 |
| 598 | 20230915 | 093400 | 737021530 | 2265 | 2270 | 2275 | 2265 | 2374 |
| 599 | 20230915 | 093300 | 731640610 | 2270 | 2270 | 2270 | 2270 | 2209 |
| 600 | 20230915 | 093200 | 726626180 | 2275 | 2285 | 2285 | 2270 | 676 |
| 601 | 20230915 | 093100 | 725090250 | 2285 | 2280 | 2285 | 2280 | 558 |
| 602 | 20230915 | 093000 | 723817910 | 2285 | 2290 | 2290 | 2280 | 3123 |
| 603 | 20230915 | 092900 | 716696745 | 2290 | 2280 | 2290 | 2280 | 1099 |
| 604 | 20230915 | 092800 | 714190990 | 2295 | 2295 | 2300 | 2295 | 1784 |
| 605 | 20230915 | 092700 | 710091045 | 2300 | 2300 | 2300 | 2300 | 309 |
| 606 | 20230915 | 092600 | 709380345 | 2295 | 2275 | 2295 | 2275 | 9791 |
| 607 | 20230915 | 092500 | 687028550 | 2275 | 2265 | 2275 | 2265 | 501 |
| 608 | 20230915 | 092400 | 685893775 | 2265 | 2265 | 2265 | 2265 | 1000 |
| 609 | 20230915 | 092300 | 683628775 | 2265 | 2275 | 2275 | 2265 | 5072 |
| 610 | 20230915 | 092200 | 672108175 | 2275 | 2265 | 2280 | 2265 | 5141 |
| 611 | 20230915 | 092100 | 660397860 | 2275 | 2265 | 2275 | 2265 | 1406 |
| 612 | 20230915 | 092000 | 657209300 | 2265 | 2260 | 2265 | 2255 | 4417 |
| 613 | 20230915 | 091900 | 647240070 | 2260 | 2255 | 2260 | 2250 | 6023 |
| 614 | 20230915 | 091800 | 633660200 | 2255 | 2240 | 2260 | 2240 | 19505 |
| 615 | 20230915 | 091700 | 589883665 | 2240 | 2235 | 2245 | 2230 | 5209 |
| 616 | 20230915 | 091600 | 578231080 | 2250 | 2270 | 2270 | 2235 | 65290 |
| 617 | 20230915 | 091500 | 431082940 | 2275 | 2280 | 2280 | 2270 | 9512 |
| 618 | 20230915 | 091400 | 409450775 | 2285 | 2285 | 2285 | 2280 | 7369 |
| 619 | 20230915 | 091300 | 392633855 | 2285 | 2275 | 2285 | 2275 | 2134 |
| 620 | 20230915 | 091200 | 387771595 | 2275 | 2290 | 2290 | 2270 | 33372 |
| 621 | 20230915 | 091100 | 311831140 | 2290 | 2310 | 2310 | 2290 | 9360 |
| 622 | 20230915 | 091000 | 290376555 | 2310 | 2305 | 2310 | 2300 | 11936 |
| 623 | 20230915 | 090900 | 262916150 | 2305 | 2300 | 2305 | 2300 | 1096 |
| 624 | 20230915 | 090800 | 260395180 | 2300 | 2315 | 2320 | 2300 | 19211 |
| 625 | 20230915 | 090700 | 216186685 | 2315 | 2315 | 2320 | 2305 | 6290 |
| 626 | 20230915 | 090600 | 201647585 | 2320 | 2320 | 2330 | 2320 | 4075 |
| 627 | 20230915 | 090500 | 192185175 | 2320 | 2330 | 2330 | 2320 | 3011 |
| 628 | 20230915 | 090400 | 185169715 | 2335 | 2335 | 2335 | 2335 | 0 |
| 629 | 20230915 | 090300 | 185169715 | 2335 | 2330 | 2335 | 2320 | 1015 |
| 630 | 20230915 | 090200 | 182800990 | 2325 | 2325 | 2325 | 2325 | 5060 |
| 631 | 20230915 | 090100 | 171036490 | 2335 | 2345 | 2350 | 2335 | 1939 |
| 632 | 20230915 | 090000 | 166490385 | 2350 | 2300 | 2350 | 2300 | 72084 |