31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 26864 |
| 3 | 20230915 | 192000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 4 | 20230915 | 191900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 5 | 20230915 | 191800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 6 | 20230915 | 191700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 7 | 20230915 | 191600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 8 | 20230915 | 191500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 9 | 20230915 | 191400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 10 | 20230915 | 191300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 11 | 20230915 | 191200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 12 | 20230915 | 191100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 13 | 20230915 | 191000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 14 | 20230915 | 190900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 15 | 20230915 | 190800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 16 | 20230915 | 190700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 17 | 20230915 | 190600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 18 | 20230915 | 190500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 19 | 20230915 | 190400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 20 | 20230915 | 190300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 21 | 20230915 | 190200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 22 | 20230915 | 190100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 23 | 20230915 | 190000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 24 | 20230915 | 185900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 25 | 20230915 | 185800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 26 | 20230915 | 185700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 27 | 20230915 | 185600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 28 | 20230915 | 185500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 29 | 20230915 | 185400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 30 | 20230915 | 185300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 31 | 20230915 | 185200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 32 | 20230915 | 185100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 26864 |
| 33 | 20230915 | 185000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 34 | 20230915 | 184900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 35 | 20230915 | 184800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 36 | 20230915 | 184700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 37 | 20230915 | 184600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 38 | 20230915 | 184500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 39 | 20230915 | 184400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 40 | 20230915 | 184300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 41 | 20230915 | 184200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 42 | 20230915 | 184100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 43 | 20230915 | 184000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 44 | 20230915 | 183900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 45 | 20230915 | 183800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 46 | 20230915 | 183700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 47 | 20230915 | 183600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 48 | 20230915 | 183500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 49 | 20230915 | 183400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 50 | 20230915 | 183300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 51 | 20230915 | 183200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 52 | 20230915 | 183100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 53 | 20230915 | 183000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 54 | 20230915 | 182900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 55 | 20230915 | 182800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 56 | 20230915 | 182700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 57 | 20230915 | 182600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 58 | 20230915 | 182500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 59 | 20230915 | 182400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 60 | 20230915 | 182300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 61 | 20230915 | 182200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 62 | 20230915 | 182100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 26864 |
| 63 | 20230915 | 182000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 64 | 20230915 | 181900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 65 | 20230915 | 181800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 66 | 20230915 | 181700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 67 | 20230915 | 181600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 68 | 20230915 | 181500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 69 | 20230915 | 181400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 70 | 20230915 | 181300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 71 | 20230915 | 181200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 72 | 20230915 | 181100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 73 | 20230915 | 181000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 74 | 20230915 | 180900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 75 | 20230915 | 180800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 76 | 20230915 | 180700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 77 | 20230915 | 180600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 78 | 20230915 | 180500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 79 | 20230915 | 180400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 80 | 20230915 | 180300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 81 | 20230915 | 180200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 82 | 20230915 | 180100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 83 | 20230915 | 180000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 84 | 20230915 | 175900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 85 | 20230915 | 175800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 86 | 20230915 | 175700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 87 | 20230915 | 175600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 88 | 20230915 | 175500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 89 | 20230915 | 175400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 90 | 20230915 | 175300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 91 | 20230915 | 175200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 92 | 20230915 | 175100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 26864 |
| 93 | 20230915 | 175000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 94 | 20230915 | 174900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 95 | 20230915 | 174800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 96 | 20230915 | 174700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 97 | 20230915 | 174600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 98 | 20230915 | 174500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 99 | 20230915 | 174400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 100 | 20230915 | 174300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 101 | 20230915 | 174200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 102 | 20230915 | 174100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 103 | 20230915 | 174000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 104 | 20230915 | 173900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 105 | 20230915 | 173800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 106 | 20230915 | 173700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 107 | 20230915 | 173600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 108 | 20230915 | 173500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 109 | 20230915 | 173400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 110 | 20230915 | 173300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 111 | 20230915 | 173200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 112 | 20230915 | 173100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 113 | 20230915 | 173000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 114 | 20230915 | 172900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 115 | 20230915 | 172800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 116 | 20230915 | 172700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 117 | 20230915 | 172600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 118 | 20230915 | 172500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 119 | 20230915 | 172400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 120 | 20230915 | 172300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 121 | 20230915 | 172200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 122 | 20230915 | 172100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 26864 |
| 123 | 20230915 | 172000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 124 | 20230915 | 171900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 125 | 20230915 | 171800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 126 | 20230915 | 171700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 127 | 20230915 | 171600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 128 | 20230915 | 171500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 129 | 20230915 | 171400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 130 | 20230915 | 171300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 131 | 20230915 | 171200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 132 | 20230915 | 171100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 133 | 20230915 | 171000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 134 | 20230915 | 170900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 135 | 20230915 | 170800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 136 | 20230915 | 170700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 137 | 20230915 | 170600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 138 | 20230915 | 170500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 139 | 20230915 | 170400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 140 | 20230915 | 170300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 141 | 20230915 | 170200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 142 | 20230915 | 170100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 143 | 20230915 | 170000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 144 | 20230915 | 165900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 145 | 20230915 | 165800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 146 | 20230915 | 165700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 147 | 20230915 | 165600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 148 | 20230915 | 165500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 149 | 20230915 | 165400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 150 | 20230915 | 165300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 151 | 20230915 | 165200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 152 | 20230915 | 165100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 26864 |
| 153 | 20230915 | 165000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 154 | 20230915 | 164900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 155 | 20230915 | 164800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 156 | 20230915 | 164700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 157 | 20230915 | 164600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 158 | 20230915 | 164500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 159 | 20230915 | 164400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 160 | 20230915 | 164300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 161 | 20230915 | 164200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 162 | 20230915 | 164100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 163 | 20230915 | 164000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 164 | 20230915 | 163900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 165 | 20230915 | 163800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 166 | 20230915 | 163700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 167 | 20230915 | 163600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 168 | 20230915 | 163500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 169 | 20230915 | 163400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 170 | 20230915 | 163300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 171 | 20230915 | 163200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 172 | 20230915 | 163100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 173 | 20230915 | 163000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 174 | 20230915 | 162900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 175 | 20230915 | 162800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 176 | 20230915 | 162700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 177 | 20230915 | 162600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 178 | 20230915 | 162500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 179 | 20230915 | 162400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 180 | 20230915 | 162300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 181 | 20230915 | 162200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 182 | 20230915 | 162100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 26864 |
| 183 | 20230915 | 162000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 184 | 20230915 | 161900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 185 | 20230915 | 161800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 186 | 20230915 | 161700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 187 | 20230915 | 161600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 188 | 20230915 | 161500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 189 | 20230915 | 161400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 190 | 20230915 | 161300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 191 | 20230915 | 161200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 192 | 20230915 | 161100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 193 | 20230915 | 161000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 194 | 20230915 | 160900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 195 | 20230915 | 160800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 196 | 20230915 | 160700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 197 | 20230915 | 160600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 198 | 20230915 | 160500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 199 | 20230915 | 160400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 200 | 20230915 | 160300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 201 | 20230915 | 160200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 202 | 20230915 | 160100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 203 | 20230915 | 160000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 204 | 20230915 | 155900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 205 | 20230915 | 155800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 206 | 20230915 | 155700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 207 | 20230915 | 155600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 208 | 20230915 | 155500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 209 | 20230915 | 155400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 210 | 20230915 | 155300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 211 | 20230915 | 155200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 212 | 20230915 | 155100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 26864 |
| 213 | 20230915 | 155000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 214 | 20230915 | 154900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 215 | 20230915 | 154800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 216 | 20230915 | 154700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 217 | 20230915 | 154600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 218 | 20230915 | 154500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 219 | 20230915 | 154400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 220 | 20230915 | 154300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 221 | 20230915 | 154200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 222 | 20230915 | 154100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 223 | 20230915 | 154000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 224 | 20230915 | 153900 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 225 | 20230915 | 153800 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 226 | 20230915 | 153700 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 227 | 20230915 | 153600 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 228 | 20230915 | 153500 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 229 | 20230915 | 153400 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 230 | 20230915 | 153300 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 231 | 20230915 | 153200 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 232 | 20230915 | 153100 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 233 | 20230915 | 153000 | 10864872750 | 5550 | 5550 | 5550 | 5550 | 26864 |
| 234 | 20230915 | 152900 | 10715777550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 235 | 20230915 | 152800 | 10715777550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 236 | 20230915 | 152700 | 10715777550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 237 | 20230915 | 152600 | 10715777550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20230915 | 152500 | 10715777550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20230915 | 152400 | 10715777550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 240 | 20230915 | 152300 | 10715777550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20230915 | 152200 | 10715777550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 242 | 20230915 | 152100 | 10715777550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 243 | 20230915 | 152000 | 10715777550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 244 | 20230915 | 151900 | 10715777550 | 5610 | 5600 | 5610 | 5590 | 3981 |
| 245 | 20230915 | 151800 | 10693489100 | 5610 | 5600 | 5620 | 5600 | 3520 |
| 246 | 20230915 | 151700 | 10673762910 | 5610 | 5600 | 5610 | 5600 | 1344 |
| 247 | 20230915 | 151600 | 10666234290 | 5600 | 5620 | 5620 | 5600 | 3923 |
| 248 | 20230915 | 151500 | 10644255200 | 5620 | 5580 | 5620 | 5580 | 4696 |
| 249 | 20230915 | 151400 | 10617964250 | 5580 | 5560 | 5580 | 5560 | 3507 |
| 250 | 20230915 | 151300 | 10598428740 | 5570 | 5570 | 5570 | 5560 | 2794 |
| 251 | 20230915 | 151200 | 10582890780 | 5570 | 5560 | 5580 | 5560 | 935 |
| 252 | 20230915 | 151100 | 10577692090 | 5580 | 5570 | 5580 | 5560 | 4031 |
| 253 | 20230915 | 151000 | 10555267320 | 5570 | 5570 | 5580 | 5560 | 4948 |
| 254 | 20230915 | 150900 | 10527748430 | 5570 | 5580 | 5580 | 5560 | 14207 |
| 255 | 20230915 | 150800 | 10448626190 | 5570 | 5590 | 5590 | 5570 | 1436 |
| 256 | 20230915 | 150700 | 10440617030 | 5590 | 5580 | 5590 | 5570 | 1280 |
| 257 | 20230915 | 150600 | 10433474400 | 5590 | 5570 | 5590 | 5570 | 2155 |
| 258 | 20230915 | 150500 | 10421456250 | 5570 | 5590 | 5590 | 5570 | 1559 |
| 259 | 20230915 | 150400 | 10412759790 | 5580 | 5580 | 5580 | 5570 | 1429 |
| 260 | 20230915 | 150300 | 10404792650 | 5580 | 5590 | 5590 | 5570 | 6030 |
| 261 | 20230915 | 150200 | 10371192810 | 5590 | 5590 | 5600 | 5570 | 1194 |
| 262 | 20230915 | 150100 | 10364528660 | 5600 | 5610 | 5610 | 5580 | 5008 |
| 263 | 20230915 | 150000 | 10336553930 | 5600 | 5580 | 5610 | 5570 | 3203 |
| 264 | 20230915 | 145900 | 10318662210 | 5580 | 5580 | 5590 | 5570 | 10407 |
| 265 | 20230915 | 145800 | 10260607440 | 5590 | 5610 | 5610 | 5580 | 3836 |
| 266 | 20230915 | 145700 | 10239172470 | 5600 | 5610 | 5610 | 5590 | 526 |
| 267 | 20230915 | 145600 | 10236225730 | 5600 | 5600 | 5610 | 5590 | 1933 |
| 268 | 20230915 | 145500 | 10225408020 | 5600 | 5590 | 5600 | 5590 | 486 |
| 269 | 20230915 | 145400 | 10222689660 | 5600 | 5590 | 5600 | 5590 | 704 |
| 270 | 20230915 | 145300 | 10218753260 | 5600 | 5600 | 5600 | 5590 | 479 |
| 271 | 20230915 | 145200 | 10216071830 | 5600 | 5590 | 5600 | 5590 | 162 |
| 272 | 20230915 | 145100 | 10215164730 | 5610 | 5600 | 5620 | 5590 | 1776 |
| 273 | 20230915 | 145000 | 10205230330 | 5620 | 5600 | 5620 | 5600 | 433 |
| 274 | 20230915 | 144900 | 10202804910 | 5620 | 5620 | 5620 | 5620 | 17 |
| 275 | 20230915 | 144800 | 10202709370 | 5620 | 5590 | 5620 | 5590 | 1621 |
| 276 | 20230915 | 144700 | 10193630350 | 5620 | 5600 | 5620 | 5590 | 2312 |
| 277 | 20230915 | 144600 | 10180701340 | 5610 | 5590 | 5610 | 5590 | 5994 |
| 278 | 20230915 | 144500 | 10147165280 | 5600 | 5600 | 5610 | 5590 | 9789 |
| 279 | 20230915 | 144400 | 10092348920 | 5610 | 5610 | 5610 | 5600 | 8500 |
| 280 | 20230915 | 144300 | 10044740690 | 5610 | 5620 | 5630 | 5600 | 8285 |
| 281 | 20230915 | 144200 | 9998244400 | 5630 | 5630 | 5640 | 5620 | 2533 |
| 282 | 20230915 | 144100 | 9983994880 | 5640 | 5630 | 5640 | 5630 | 1075 |
| 283 | 20230915 | 144000 | 9977942610 | 5640 | 5650 | 5650 | 5630 | 2281 |
| 284 | 20230915 | 143900 | 9965096140 | 5640 | 5640 | 5650 | 5640 | 1280 |
| 285 | 20230915 | 143800 | 9957876910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 286 | 20230915 | 143700 | 9957876910 | 5650 | 5640 | 5650 | 5640 | 3703 |
| 287 | 20230915 | 143600 | 9936991050 | 5650 | 5640 | 5650 | 5640 | 58 |
| 288 | 20230915 | 143500 | 9936663920 | 5650 | 5650 | 5650 | 5650 | 200 |
| 289 | 20230915 | 143400 | 9935533920 | 5650 | 5640 | 5650 | 5640 | 11 |
| 290 | 20230915 | 143300 | 9935471870 | 5650 | 5650 | 5650 | 5650 | 70 |
| 291 | 20230915 | 143200 | 9935076370 | 5650 | 5640 | 5650 | 5640 | 248 |
| 292 | 20230915 | 143100 | 9933675710 | 5650 | 5650 | 5650 | 5640 | 1046 |
| 293 | 20230915 | 143000 | 9927775810 | 5650 | 5650 | 5650 | 5650 | 30 |
| 294 | 20230915 | 142900 | 9927606310 | 5650 | 5650 | 5650 | 5640 | 195 |
| 295 | 20230915 | 142800 | 9926504890 | 5650 | 5650 | 5650 | 5640 | 917 |
| 296 | 20230915 | 142700 | 9921330620 | 5650 | 5650 | 5650 | 5640 | 1925 |
| 297 | 20230915 | 142600 | 9910460370 | 5640 | 5640 | 5650 | 5640 | 1026 |
| 298 | 20230915 | 142500 | 9904670820 | 5650 | 5640 | 5650 | 5640 | 415 |
| 299 | 20230915 | 142400 | 9902330170 | 5650 | 5650 | 5650 | 5640 | 90 |
| 300 | 20230915 | 142300 | 9901822520 | 5650 | 5640 | 5650 | 5640 | 13 |
| 301 | 20230915 | 142200 | 9901749170 | 5650 | 5640 | 5650 | 5640 | 94 |
| 302 | 20230915 | 142100 | 9901218170 | 5650 | 5640 | 5650 | 5640 | 529 |
| 303 | 20230915 | 142000 | 9898232180 | 5640 | 5650 | 5650 | 5640 | 6344 |
| 304 | 20230915 | 141900 | 9862451970 | 5650 | 5650 | 5650 | 5650 | 130 |
| 305 | 20230915 | 141800 | 9861717470 | 5650 | 5650 | 5650 | 5640 | 493 |
| 306 | 20230915 | 141700 | 9858935930 | 5650 | 5650 | 5650 | 5650 | 15 |
| 307 | 20230915 | 141600 | 9858851180 | 5650 | 5650 | 5650 | 5650 | 250 |
| 308 | 20230915 | 141500 | 9857438680 | 5650 | 5640 | 5650 | 5640 | 226 |
| 309 | 20230915 | 141400 | 9856164020 | 5650 | 5650 | 5650 | 5640 | 643 |
| 310 | 20230915 | 141300 | 9852537460 | 5640 | 5640 | 5650 | 5640 | 415 |
| 311 | 20230915 | 141200 | 9850196660 | 5650 | 5650 | 5650 | 5640 | 315 |
| 312 | 20230915 | 141100 | 9848418990 | 5650 | 5650 | 5650 | 5650 | 0 |
| 313 | 20230915 | 141000 | 9848418990 | 5650 | 5650 | 5650 | 5640 | 76 |
| 314 | 20230915 | 140900 | 9847989660 | 5650 | 5650 | 5650 | 5650 | 48 |
| 315 | 20230915 | 140800 | 9847718460 | 5650 | 5650 | 5650 | 5640 | 162 |
| 316 | 20230915 | 140700 | 9846804760 | 5650 | 5640 | 5650 | 5640 | 522 |
| 317 | 20230915 | 140600 | 9843855470 | 5650 | 5650 | 5650 | 5650 | 220 |
| 318 | 20230915 | 140500 | 9842612470 | 5650 | 5650 | 5650 | 5640 | 615 |
| 319 | 20230915 | 140400 | 9839137740 | 5650 | 5650 | 5650 | 5640 | 288 |
| 320 | 20230915 | 140300 | 9837512470 | 5650 | 5640 | 5650 | 5640 | 945 |
| 321 | 20230915 | 140200 | 9832182660 | 5640 | 5630 | 5640 | 5630 | 3 |
| 322 | 20230915 | 140100 | 9832165760 | 5640 | 5640 | 5640 | 5630 | 86 |
| 323 | 20230915 | 140000 | 9831681220 | 5640 | 5630 | 5640 | 5630 | 42 |
| 324 | 20230915 | 135900 | 9831444500 | 5640 | 5640 | 5640 | 5640 | 61 |
| 325 | 20230915 | 135800 | 9831100460 | 5640 | 5630 | 5640 | 5630 | 201 |
| 326 | 20230915 | 135700 | 9829968820 | 5640 | 5640 | 5640 | 5630 | 2045 |
| 327 | 20230915 | 135600 | 9818452450 | 5640 | 5630 | 5640 | 5630 | 64 |
| 328 | 20230915 | 135500 | 9818092120 | 5640 | 5640 | 5640 | 5640 | 48 |
| 329 | 20230915 | 135400 | 9817821400 | 5640 | 5640 | 5640 | 5640 | 110 |
| 330 | 20230915 | 135300 | 9817201000 | 5640 | 5640 | 5640 | 5630 | 389 |
| 331 | 20230915 | 135200 | 9815008030 | 5640 | 5630 | 5640 | 5630 | 152 |
| 332 | 20230915 | 135100 | 9814152220 | 5640 | 5630 | 5640 | 5630 | 301 |
| 333 | 20230915 | 135000 | 9812457580 | 5640 | 5630 | 5640 | 5630 | 535 |
| 334 | 20230915 | 134900 | 9809445510 | 5640 | 5630 | 5640 | 5630 | 244 |
| 335 | 20230915 | 134800 | 9808071230 | 5640 | 5630 | 5640 | 5630 | 471 |
| 336 | 20230915 | 134700 | 9805419490 | 5640 | 5630 | 5640 | 5630 | 51 |
| 337 | 20230915 | 134600 | 9805132340 | 5640 | 5630 | 5640 | 5630 | 101 |
| 338 | 20230915 | 134500 | 9804563200 | 5640 | 5630 | 5640 | 5630 | 2 |
| 339 | 20230915 | 134400 | 9804551930 | 5640 | 5640 | 5640 | 5630 | 30 |
| 340 | 20230915 | 134300 | 9804383010 | 5630 | 5630 | 5640 | 5630 | 9 |
| 341 | 20230915 | 134200 | 9804332270 | 5640 | 5630 | 5640 | 5630 | 1689 |
| 342 | 20230915 | 134100 | 9794823160 | 5630 | 5630 | 5640 | 5630 | 2118 |
| 343 | 20230915 | 134000 | 9782898780 | 5630 | 5630 | 5640 | 5630 | 2044 |
| 344 | 20230915 | 133900 | 9771391050 | 5640 | 5630 | 5640 | 5620 | 3575 |
| 345 | 20230915 | 133800 | 9751263770 | 5630 | 5640 | 5640 | 5630 | 368 |
| 346 | 20230915 | 133700 | 9749190880 | 5650 | 5640 | 5650 | 5640 | 2326 |
| 347 | 20230915 | 133600 | 9736072210 | 5650 | 5650 | 5650 | 5650 | 351 |
| 348 | 20230915 | 133500 | 9734089060 | 5640 | 5640 | 5650 | 5640 | 202 |
| 349 | 20230915 | 133400 | 9732949770 | 5650 | 5650 | 5650 | 5640 | 55 |
| 350 | 20230915 | 133300 | 9732639040 | 5640 | 5640 | 5640 | 5640 | 500 |
| 351 | 20230915 | 133200 | 9729819040 | 5650 | 5650 | 5650 | 5650 | 100 |
| 352 | 20230915 | 133100 | 9729254040 | 5650 | 5650 | 5650 | 5640 | 1554 |
| 353 | 20230915 | 133000 | 9720488450 | 5640 | 5650 | 5650 | 5640 | 1774 |
| 354 | 20230915 | 132900 | 9710482950 | 5650 | 5650 | 5660 | 5650 | 2318 |
| 355 | 20230915 | 132800 | 9697386240 | 5670 | 5670 | 5670 | 5650 | 192 |
| 356 | 20230915 | 132700 | 9696301200 | 5650 | 5650 | 5670 | 5650 | 237 |
| 357 | 20230915 | 132600 | 9694962110 | 5670 | 5670 | 5670 | 5670 | 5 |
| 358 | 20230915 | 132500 | 9694933760 | 5670 | 5650 | 5670 | 5650 | 768 |
| 359 | 20230915 | 132400 | 9690590440 | 5670 | 5670 | 5670 | 5650 | 880 |
| 360 | 20230915 | 132300 | 9685617800 | 5670 | 5660 | 5670 | 5660 | 255 |
| 361 | 20230915 | 132200 | 9684174470 | 5660 | 5660 | 5660 | 5660 | 500 |
| 362 | 20230915 | 132100 | 9681344470 | 5660 | 5660 | 5660 | 5660 | 16 |
| 363 | 20230915 | 132000 | 9681253910 | 5670 | 5660 | 5670 | 5660 | 10 |
| 364 | 20230915 | 131900 | 9681197300 | 5670 | 5670 | 5670 | 5670 | 0 |
| 365 | 20230915 | 131800 | 9681197300 | 5670 | 5650 | 5670 | 5650 | 235 |
| 366 | 20230915 | 131700 | 9679868070 | 5670 | 5660 | 5680 | 5650 | 1224 |
| 367 | 20230915 | 131600 | 9672939550 | 5680 | 5670 | 5680 | 5670 | 138 |
| 368 | 20230915 | 131500 | 9672157080 | 5670 | 5680 | 5680 | 5670 | 2 |
| 369 | 20230915 | 131400 | 9672145730 | 5680 | 5660 | 5680 | 5660 | 1033 |
| 370 | 20230915 | 131300 | 9666291870 | 5680 | 5660 | 5680 | 5660 | 1034 |
| 371 | 20230915 | 131200 | 9660439370 | 5680 | 5670 | 5680 | 5660 | 125 |
| 372 | 20230915 | 131100 | 9659731510 | 5660 | 5670 | 5670 | 5660 | 168 |
| 373 | 20230915 | 131000 | 9658780170 | 5670 | 5670 | 5670 | 5670 | 42 |
| 374 | 20230915 | 130900 | 9658542030 | 5670 | 5680 | 5680 | 5660 | 867 |
| 375 | 20230915 | 130800 | 9653633780 | 5680 | 5680 | 5680 | 5680 | 8 |
| 376 | 20230915 | 130700 | 9653588340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 377 | 20230915 | 130600 | 9653588340 | 5680 | 5670 | 5680 | 5660 | 2013 |
| 378 | 20230915 | 130500 | 9642180500 | 5670 | 5660 | 5670 | 5660 | 31 |
| 379 | 20230915 | 130400 | 9642005030 | 5670 | 5650 | 5670 | 5650 | 160 |
| 380 | 20230915 | 130300 | 9641099450 | 5670 | 5670 | 5670 | 5670 | 660 |
| 381 | 20230915 | 130200 | 9637357250 | 5670 | 5670 | 5670 | 5670 | 0 |
| 382 | 20230915 | 130100 | 9637357250 | 5670 | 5660 | 5670 | 5650 | 351 |
| 383 | 20230915 | 130000 | 9635371440 | 5660 | 5650 | 5660 | 5640 | 513 |
| 384 | 20230915 | 125900 | 9632476880 | 5660 | 5650 | 5660 | 5650 | 2271 |
| 385 | 20230915 | 125800 | 9619645690 | 5660 | 5660 | 5660 | 5660 | 0 |
| 386 | 20230915 | 125700 | 9619645690 | 5660 | 5660 | 5660 | 5660 | 3 |
| 387 | 20230915 | 125600 | 9619628710 | 5670 | 5670 | 5670 | 5670 | 120 |
| 388 | 20230915 | 125500 | 9618948310 | 5670 | 5660 | 5670 | 5660 | 430 |
| 389 | 20230915 | 125400 | 9616514490 | 5670 | 5670 | 5670 | 5660 | 26 |
| 390 | 20230915 | 125300 | 9616367170 | 5670 | 5670 | 5670 | 5660 | 8 |
| 391 | 20230915 | 125200 | 9616321860 | 5670 | 5650 | 5670 | 5650 | 49 |
| 392 | 20230915 | 125100 | 9616044890 | 5670 | 5670 | 5670 | 5670 | 63 |
| 393 | 20230915 | 125000 | 9615687680 | 5670 | 5660 | 5670 | 5660 | 504 |
| 394 | 20230915 | 124900 | 9612835000 | 5660 | 5650 | 5660 | 5650 | 179 |
| 395 | 20230915 | 124800 | 9611823630 | 5670 | 5660 | 5670 | 5650 | 2979 |
| 396 | 20230915 | 124700 | 9594991840 | 5670 | 5670 | 5670 | 5670 | 20 |
| 397 | 20230915 | 124600 | 9594878440 | 5670 | 5650 | 5670 | 5650 | 106 |
| 398 | 20230915 | 124500 | 9594278850 | 5660 | 5650 | 5660 | 5650 | 92 |
| 399 | 20230915 | 124400 | 9593758520 | 5660 | 5650 | 5660 | 5650 | 1344 |
| 400 | 20230915 | 124300 | 9586153490 | 5660 | 5650 | 5660 | 5650 | 196 |
| 401 | 20230915 | 124200 | 9585046060 | 5660 | 5660 | 5660 | 5650 | 1915 |
| 402 | 20230915 | 124100 | 9574207500 | 5660 | 5660 | 5660 | 5660 | 60 |
| 403 | 20230915 | 124000 | 9573867900 | 5660 | 5660 | 5660 | 5660 | 2 |
| 404 | 20230915 | 123900 | 9573856580 | 5660 | 5650 | 5660 | 5650 | 41 |
| 405 | 20230915 | 123800 | 9573624920 | 5660 | 5660 | 5660 | 5640 | 303 |
| 406 | 20230915 | 123700 | 9571915280 | 5660 | 5660 | 5660 | 5660 | 11 |
| 407 | 20230915 | 123600 | 9571853020 | 5660 | 5650 | 5660 | 5650 | 113 |
| 408 | 20230915 | 123500 | 9571214430 | 5660 | 5650 | 5660 | 5650 | 313 |
| 409 | 20230915 | 123400 | 9569445880 | 5660 | 5660 | 5660 | 5660 | 100 |
| 410 | 20230915 | 123300 | 9568879880 | 5660 | 5650 | 5660 | 5650 | 835 |
| 411 | 20230915 | 123200 | 9564161990 | 5660 | 5640 | 5660 | 5640 | 1174 |
| 412 | 20230915 | 123100 | 9557534850 | 5650 | 5640 | 5650 | 5640 | 207 |
| 413 | 20230915 | 123000 | 9556365310 | 5650 | 5660 | 5660 | 5650 | 3019 |
| 414 | 20230915 | 122900 | 9539297930 | 5660 | 5650 | 5660 | 5650 | 1067 |
| 415 | 20230915 | 122800 | 9533269350 | 5660 | 5660 | 5660 | 5660 | 20 |
| 416 | 20230915 | 122700 | 9533156150 | 5660 | 5650 | 5660 | 5650 | 317 |
| 417 | 20230915 | 122600 | 9531365080 | 5660 | 5660 | 5670 | 5660 | 1022 |
| 418 | 20230915 | 122500 | 9525580550 | 5660 | 5660 | 5660 | 5650 | 308 |
| 419 | 20230915 | 122400 | 9523839940 | 5670 | 5670 | 5670 | 5670 | 3 |
| 420 | 20230915 | 122300 | 9523822930 | 5670 | 5650 | 5670 | 5650 | 13 |
| 421 | 20230915 | 122200 | 9523749440 | 5670 | 5660 | 5670 | 5650 | 208 |
| 422 | 20230915 | 122100 | 9522572300 | 5670 | 5660 | 5670 | 5660 | 150 |
| 423 | 20230915 | 122000 | 9521722810 | 5670 | 5660 | 5670 | 5660 | 7 |
| 424 | 20230915 | 121900 | 9521683180 | 5670 | 5670 | 5670 | 5670 | 0 |
| 425 | 20230915 | 121800 | 9521683180 | 5670 | 5650 | 5670 | 5650 | 36 |
| 426 | 20230915 | 121700 | 9521479760 | 5670 | 5650 | 5670 | 5650 | 2402 |
| 427 | 20230915 | 121600 | 9507907640 | 5670 | 5670 | 5670 | 5670 | 75 |
| 428 | 20230915 | 121500 | 9507482390 | 5670 | 5670 | 5670 | 5650 | 392 |
| 429 | 20230915 | 121400 | 9505266530 | 5670 | 5670 | 5670 | 5670 | 0 |
| 430 | 20230915 | 121300 | 9505266530 | 5670 | 5660 | 5670 | 5660 | 4593 |
| 431 | 20230915 | 121200 | 9479270030 | 5670 | 5670 | 5670 | 5670 | 0 |
| 432 | 20230915 | 121100 | 9479270030 | 5670 | 5660 | 5670 | 5660 | 1041 |
| 433 | 20230915 | 121000 | 9473377110 | 5670 | 5680 | 5680 | 5670 | 373 |
| 434 | 20230915 | 120900 | 9471259680 | 5680 | 5670 | 5680 | 5670 | 209 |
| 435 | 20230915 | 120800 | 9470074620 | 5690 | 5690 | 5690 | 5690 | 88 |
| 436 | 20230915 | 120700 | 9469573900 | 5690 | 5680 | 5690 | 5660 | 688 |
| 437 | 20230915 | 120600 | 9465678300 | 5700 | 5700 | 5700 | 5700 | 0 |
| 438 | 20230915 | 120500 | 9465678300 | 5700 | 5660 | 5700 | 5660 | 1844 |
| 439 | 20230915 | 120400 | 9455187160 | 5690 | 5690 | 5690 | 5670 | 269 |
| 440 | 20230915 | 120300 | 9453661810 | 5690 | 5690 | 5700 | 5660 | 3126 |
| 441 | 20230915 | 120200 | 9435915630 | 5700 | 5700 | 5700 | 5700 | 1545 |
| 442 | 20230915 | 120100 | 9427109130 | 5700 | 5690 | 5700 | 5690 | 25 |
| 443 | 20230915 | 120000 | 9426966870 | 5700 | 5700 | 5700 | 5680 | 500 |
| 444 | 20230915 | 115900 | 9424126030 | 5700 | 5680 | 5700 | 5680 | 141 |
| 445 | 20230915 | 115800 | 9423325130 | 5700 | 5690 | 5700 | 5670 | 1407 |
| 446 | 20230915 | 115700 | 9415323100 | 5700 | 5680 | 5710 | 5680 | 916 |
| 447 | 20230915 | 115600 | 9410120140 | 5710 | 5700 | 5710 | 5690 | 1201 |
| 448 | 20230915 | 115500 | 9403276360 | 5710 | 5680 | 5710 | 5680 | 1038 |
| 449 | 20230915 | 115400 | 9397363420 | 5700 | 5700 | 5710 | 5700 | 418 |
| 450 | 20230915 | 115300 | 9394980810 | 5700 | 5700 | 5700 | 5680 | 4255 |
| 451 | 20230915 | 115200 | 9370776050 | 5700 | 5700 | 5710 | 5680 | 982 |
| 452 | 20230915 | 115100 | 9365186620 | 5700 | 5700 | 5700 | 5690 | 2336 |
| 453 | 20230915 | 115000 | 9351888860 | 5700 | 5700 | 5710 | 5690 | 3063 |
| 454 | 20230915 | 114900 | 9334445910 | 5710 | 5670 | 5710 | 5670 | 5128 |
| 455 | 20230915 | 114800 | 9305237500 | 5690 | 5680 | 5690 | 5680 | 3133 |
| 456 | 20230915 | 114700 | 9287442040 | 5690 | 5690 | 5690 | 5690 | 12 |
| 457 | 20230915 | 114600 | 9287373760 | 5690 | 5670 | 5690 | 5670 | 657 |
| 458 | 20230915 | 114500 | 9283642230 | 5680 | 5680 | 5680 | 5670 | 441 |
| 459 | 20230915 | 114400 | 9281140370 | 5680 | 5690 | 5690 | 5670 | 1815 |
| 460 | 20230915 | 114300 | 9270840230 | 5690 | 5670 | 5690 | 5670 | 2265 |
| 461 | 20230915 | 114200 | 9257976080 | 5680 | 5680 | 5680 | 5680 | 336 |
| 462 | 20230915 | 114100 | 9256067600 | 5670 | 5670 | 5680 | 5670 | 704 |
| 463 | 20230915 | 114000 | 9252075690 | 5680 | 5670 | 5680 | 5670 | 658 |
| 464 | 20230915 | 113900 | 9248344790 | 5680 | 5670 | 5680 | 5670 | 24 |
| 465 | 20230915 | 113800 | 9248208690 | 5680 | 5670 | 5680 | 5670 | 101 |
| 466 | 20230915 | 113700 | 9247636010 | 5680 | 5670 | 5680 | 5670 | 33 |
| 467 | 20230915 | 113600 | 9247448890 | 5670 | 5670 | 5680 | 5670 | 736 |
| 468 | 20230915 | 113500 | 9243275760 | 5680 | 5680 | 5680 | 5680 | 1 |
| 469 | 20230915 | 113400 | 9243270080 | 5680 | 5670 | 5680 | 5670 | 1041 |
| 470 | 20230915 | 113300 | 9237363330 | 5670 | 5660 | 5670 | 5660 | 6 |
| 471 | 20230915 | 113200 | 9237329360 | 5670 | 5660 | 5670 | 5660 | 319 |
| 472 | 20230915 | 113100 | 9235523800 | 5670 | 5670 | 5670 | 5660 | 190 |
| 473 | 20230915 | 113000 | 9234446510 | 5670 | 5670 | 5670 | 5660 | 303 |
| 474 | 20230915 | 112900 | 9232729020 | 5660 | 5670 | 5680 | 5660 | 395 |
| 475 | 20230915 | 112800 | 9230489560 | 5680 | 5680 | 5680 | 5670 | 1714 |
| 476 | 20230915 | 112700 | 9220770510 | 5680 | 5670 | 5680 | 5670 | 480 |
| 477 | 20230915 | 112600 | 9218046310 | 5680 | 5690 | 5690 | 5670 | 1905 |
| 478 | 20230915 | 112500 | 9207227180 | 5680 | 5670 | 5680 | 5670 | 3305 |
| 479 | 20230915 | 112400 | 9188454930 | 5680 | 5670 | 5680 | 5670 | 2749 |
| 480 | 20230915 | 112300 | 9172868070 | 5670 | 5660 | 5670 | 5660 | 340 |
| 481 | 20230915 | 112200 | 9170943440 | 5670 | 5660 | 5670 | 5660 | 564 |
| 482 | 20230915 | 112100 | 9167748290 | 5670 | 5670 | 5670 | 5660 | 133 |
| 483 | 20230915 | 112000 | 9166995120 | 5670 | 5670 | 5670 | 5660 | 292 |
| 484 | 20230915 | 111900 | 9165341370 | 5670 | 5670 | 5670 | 5670 | 249 |
| 485 | 20230915 | 111800 | 9163929540 | 5670 | 5660 | 5670 | 5650 | 2803 |
| 486 | 20230915 | 111700 | 9148066550 | 5660 | 5660 | 5660 | 5660 | 33 |
| 487 | 20230915 | 111600 | 9147879770 | 5660 | 5650 | 5660 | 5650 | 46 |
| 488 | 20230915 | 111500 | 9147619660 | 5650 | 5660 | 5660 | 5640 | 845 |
| 489 | 20230915 | 111400 | 9142848310 | 5660 | 5650 | 5660 | 5650 | 761 |
| 490 | 20230915 | 111300 | 9138546860 | 5650 | 5640 | 5650 | 5630 | 2307 |
| 491 | 20230915 | 111200 | 9125540280 | 5640 | 5650 | 5650 | 5640 | 1449 |
| 492 | 20230915 | 111100 | 9117366320 | 5640 | 5650 | 5650 | 5640 | 112 |
| 493 | 20230915 | 111000 | 9116734610 | 5650 | 5640 | 5650 | 5640 | 58 |
| 494 | 20230915 | 110900 | 9116407480 | 5650 | 5650 | 5650 | 5650 | 53 |
| 495 | 20230915 | 110800 | 9116108030 | 5650 | 5660 | 5660 | 5650 | 275 |
| 496 | 20230915 | 110700 | 9114553210 | 5660 | 5650 | 5660 | 5650 | 1393 |
| 497 | 20230915 | 110600 | 9106681750 | 5650 | 5630 | 5650 | 5630 | 1323 |
| 498 | 20230915 | 110500 | 9099223270 | 5630 | 5620 | 5630 | 5620 | 597 |
| 499 | 20230915 | 110400 | 9095863610 | 5630 | 5630 | 5630 | 5620 | 433 |
| 500 | 20230915 | 110300 | 9093425830 | 5630 | 5620 | 5630 | 5620 | 142 |
| 501 | 20230915 | 110200 | 9092627770 | 5640 | 5630 | 5640 | 5620 | 1641 |
| 502 | 20230915 | 110100 | 9083396960 | 5640 | 5640 | 5640 | 5630 | 367 |
| 503 | 20230915 | 110000 | 9081328080 | 5640 | 5630 | 5640 | 5630 | 189 |
| 504 | 20230915 | 105900 | 9080263790 | 5640 | 5650 | 5650 | 5630 | 508 |
| 505 | 20230915 | 105800 | 9077402150 | 5650 | 5630 | 5650 | 5630 | 799 |
| 506 | 20230915 | 105700 | 9072889730 | 5650 | 5650 | 5650 | 5630 | 130 |
| 507 | 20230915 | 105600 | 9072156300 | 5660 | 5650 | 5660 | 5620 | 1767 |
| 508 | 20230915 | 105500 | 9062209900 | 5660 | 5660 | 5660 | 5650 | 944 |
| 509 | 20230915 | 105400 | 9056874500 | 5660 | 5650 | 5670 | 5650 | 1491 |
| 510 | 20230915 | 105300 | 9048439580 | 5660 | 5660 | 5670 | 5660 | 220 |
| 511 | 20230915 | 105200 | 9047194370 | 5670 | 5660 | 5670 | 5650 | 1520 |
| 512 | 20230915 | 105100 | 9038588090 | 5660 | 5650 | 5660 | 5650 | 1087 |
| 513 | 20230915 | 105000 | 9032436970 | 5660 | 5660 | 5660 | 5650 | 1280 |
| 514 | 20230915 | 104900 | 9025192530 | 5660 | 5660 | 5660 | 5650 | 528 |
| 515 | 20230915 | 104800 | 9022206870 | 5650 | 5630 | 5650 | 5620 | 1925 |
| 516 | 20230915 | 104700 | 9011356060 | 5630 | 5630 | 5630 | 5620 | 569 |
| 517 | 20230915 | 104600 | 9008156600 | 5630 | 5620 | 5630 | 5620 | 178 |
| 518 | 20230915 | 104500 | 9007155590 | 5630 | 5620 | 5630 | 5620 | 1267 |
| 519 | 20230915 | 104400 | 9000033920 | 5620 | 5620 | 5620 | 5620 | 37 |
| 520 | 20230915 | 104300 | 8999825980 | 5620 | 5620 | 5620 | 5610 | 337 |
| 521 | 20230915 | 104200 | 8997932240 | 5620 | 5620 | 5630 | 5620 | 379 |
| 522 | 20230915 | 104100 | 8995801930 | 5620 | 5610 | 5620 | 5600 | 4109 |
| 523 | 20230915 | 104000 | 8972729210 | 5610 | 5610 | 5610 | 5600 | 820 |
| 524 | 20230915 | 103900 | 8968135510 | 5610 | 5610 | 5610 | 5600 | 1740 |
| 525 | 20230915 | 103800 | 8958375340 | 5610 | 5610 | 5610 | 5600 | 105 |
| 526 | 20230915 | 103700 | 8957787100 | 5610 | 5590 | 5610 | 5590 | 230 |
| 527 | 20230915 | 103600 | 8956500900 | 5600 | 5600 | 5610 | 5590 | 1242 |
| 528 | 20230915 | 103500 | 8949557680 | 5600 | 5610 | 5610 | 5590 | 9137 |
| 529 | 20230915 | 103400 | 8898421170 | 5620 | 5620 | 5620 | 5600 | 2958 |
| 530 | 20230915 | 103300 | 8881849450 | 5620 | 5610 | 5620 | 5610 | 118 |
| 531 | 20230915 | 103200 | 8881187080 | 5620 | 5620 | 5620 | 5610 | 543 |
| 532 | 20230915 | 103100 | 8878140650 | 5620 | 5610 | 5620 | 5600 | 184 |
| 533 | 20230915 | 103000 | 8877108390 | 5610 | 5620 | 5620 | 5600 | 3057 |
| 534 | 20230915 | 102900 | 8859959820 | 5620 | 5630 | 5630 | 5620 | 560 |
| 535 | 20230915 | 102800 | 8856810540 | 5630 | 5630 | 5630 | 5610 | 824 |
| 536 | 20230915 | 102700 | 8852174800 | 5630 | 5610 | 5630 | 5610 | 311 |
| 537 | 20230915 | 102600 | 8850429330 | 5620 | 5610 | 5620 | 5600 | 3265 |
| 538 | 20230915 | 102500 | 8832125410 | 5620 | 5610 | 5620 | 5600 | 916 |
| 539 | 20230915 | 102400 | 8826987120 | 5620 | 5620 | 5620 | 5610 | 19 |
| 540 | 20230915 | 102300 | 8826880510 | 5610 | 5620 | 5620 | 5610 | 2941 |
| 541 | 20230915 | 102200 | 8810372320 | 5620 | 5610 | 5620 | 5610 | 894 |
| 542 | 20230915 | 102100 | 8805356960 | 5620 | 5620 | 5620 | 5610 | 3070 |
| 543 | 20230915 | 102000 | 8788133050 | 5620 | 5630 | 5630 | 5610 | 1427 |
| 544 | 20230915 | 101900 | 8780120150 | 5620 | 5620 | 5630 | 5620 | 929 |
| 545 | 20230915 | 101800 | 8774899040 | 5630 | 5620 | 5630 | 5610 | 654 |
| 546 | 20230915 | 101700 | 8771226100 | 5630 | 5620 | 5640 | 5610 | 503 |
| 547 | 20230915 | 101600 | 8768399530 | 5650 | 5630 | 5650 | 5610 | 11968 |
| 548 | 20230915 | 101500 | 8701144730 | 5650 | 5640 | 5660 | 5620 | 4501 |
| 549 | 20230915 | 101400 | 8675788130 | 5650 | 5650 | 5660 | 5640 | 60 |
| 550 | 20230915 | 101300 | 8675449600 | 5660 | 5660 | 5670 | 5650 | 949 |
| 551 | 20230915 | 101200 | 8670084250 | 5660 | 5670 | 5670 | 5640 | 1309 |
| 552 | 20230915 | 101100 | 8662686430 | 5650 | 5670 | 5670 | 5650 | 58 |
| 553 | 20230915 | 101000 | 8662358630 | 5670 | 5650 | 5670 | 5650 | 731 |
| 554 | 20230915 | 100900 | 8658224690 | 5650 | 5640 | 5650 | 5640 | 2348 |
| 555 | 20230915 | 100800 | 8644978880 | 5660 | 5650 | 5660 | 5640 | 966 |
| 556 | 20230915 | 100700 | 8639528840 | 5660 | 5650 | 5660 | 5650 | 1196 |
| 557 | 20230915 | 100600 | 8632771340 | 5660 | 5670 | 5670 | 5650 | 473 |
| 558 | 20230915 | 100500 | 8630095060 | 5670 | 5680 | 5680 | 5660 | 2964 |
| 559 | 20230915 | 100400 | 8613293240 | 5680 | 5660 | 5680 | 5660 | 1276 |
| 560 | 20230915 | 100300 | 8606065630 | 5670 | 5680 | 5680 | 5650 | 623 |
| 561 | 20230915 | 100200 | 8602537790 | 5680 | 5660 | 5680 | 5650 | 2527 |
| 562 | 20230915 | 100100 | 8588227780 | 5660 | 5640 | 5660 | 5640 | 1464 |
| 563 | 20230915 | 100000 | 8579965670 | 5640 | 5640 | 5660 | 5640 | 3031 |
| 564 | 20230915 | 095900 | 8562858860 | 5660 | 5660 | 5660 | 5640 | 2913 |
| 565 | 20230915 | 095800 | 8546398320 | 5660 | 5670 | 5670 | 5650 | 1785 |
| 566 | 20230915 | 095700 | 8536293940 | 5680 | 5670 | 5680 | 5670 | 903 |
| 567 | 20230915 | 095600 | 8531173810 | 5680 | 5670 | 5680 | 5660 | 3582 |
| 568 | 20230915 | 095500 | 8510865650 | 5670 | 5660 | 5670 | 5660 | 1353 |
| 569 | 20230915 | 095400 | 8503199670 | 5660 | 5670 | 5670 | 5650 | 5648 |
| 570 | 20230915 | 095300 | 8471238070 | 5670 | 5650 | 5670 | 5650 | 3185 |
| 571 | 20230915 | 095200 | 8453242660 | 5650 | 5670 | 5670 | 5640 | 3920 |
| 572 | 20230915 | 095100 | 8431104770 | 5670 | 5680 | 5680 | 5650 | 1563 |
| 573 | 20230915 | 095000 | 8422258670 | 5680 | 5670 | 5680 | 5660 | 2233 |
| 574 | 20230915 | 094900 | 8409596890 | 5670 | 5660 | 5670 | 5660 | 1367 |
| 575 | 20230915 | 094800 | 8401849530 | 5670 | 5650 | 5670 | 5650 | 3417 |
| 576 | 20230915 | 094700 | 8382494870 | 5660 | 5670 | 5670 | 5640 | 1052 |
| 577 | 20230915 | 094600 | 8376530410 | 5670 | 5650 | 5670 | 5640 | 5790 |
| 578 | 20230915 | 094500 | 8343769280 | 5660 | 5650 | 5660 | 5640 | 1751 |
| 579 | 20230915 | 094400 | 8333874250 | 5650 | 5630 | 5650 | 5620 | 2415 |
| 580 | 20230915 | 094300 | 8320262340 | 5620 | 5610 | 5630 | 5590 | 7763 |
| 581 | 20230915 | 094200 | 8276734020 | 5600 | 5600 | 5620 | 5600 | 5046 |
| 582 | 20230915 | 094100 | 8248442140 | 5600 | 5620 | 5620 | 5600 | 2804 |
| 583 | 20230915 | 094000 | 8232712310 | 5620 | 5610 | 5630 | 5610 | 2136 |
| 584 | 20230915 | 093900 | 8220712570 | 5620 | 5630 | 5630 | 5610 | 4938 |
| 585 | 20230915 | 093800 | 8192974100 | 5630 | 5640 | 5640 | 5620 | 4958 |
| 586 | 20230915 | 093700 | 8165060010 | 5640 | 5660 | 5670 | 5620 | 10424 |
| 587 | 20230915 | 093600 | 8106269790 | 5660 | 5600 | 5660 | 5580 | 33192 |
| 588 | 20230915 | 093500 | 7920105300 | 5600 | 5640 | 5650 | 5600 | 42186 |
| 589 | 20230915 | 093400 | 7682956180 | 5650 | 5650 | 5660 | 5640 | 15593 |
| 590 | 20230915 | 093300 | 7594904130 | 5660 | 5640 | 5670 | 5630 | 29166 |
| 591 | 20230915 | 093200 | 7430322660 | 5640 | 5730 | 5740 | 5640 | 71080 |
| 592 | 20230915 | 093100 | 7025505750 | 5740 | 5740 | 5750 | 5730 | 3458 |
| 593 | 20230915 | 093000 | 7005662100 | 5740 | 5740 | 5750 | 5730 | 5255 |
| 594 | 20230915 | 092900 | 6975483980 | 5750 | 5740 | 5750 | 5730 | 5524 |
| 595 | 20230915 | 092800 | 6943779960 | 5750 | 5740 | 5770 | 5740 | 5501 |
| 596 | 20230915 | 092700 | 6912150900 | 5750 | 5730 | 5750 | 5720 | 2575 |
| 597 | 20230915 | 092600 | 6897377460 | 5720 | 5750 | 5750 | 5720 | 9624 |
| 598 | 20230915 | 092500 | 6842221070 | 5740 | 5770 | 5770 | 5730 | 8892 |
| 599 | 20230915 | 092400 | 6791125500 | 5750 | 5740 | 5770 | 5730 | 6799 |
| 600 | 20230915 | 092300 | 6751996170 | 5740 | 5780 | 5780 | 5710 | 13346 |
| 601 | 20230915 | 092200 | 6675591440 | 5780 | 5770 | 5800 | 5760 | 8501 |
| 602 | 20230915 | 092100 | 6626423350 | 5770 | 5760 | 5780 | 5760 | 5074 |
| 603 | 20230915 | 092000 | 6597143960 | 5760 | 5720 | 5760 | 5710 | 10794 |
| 604 | 20230915 | 091900 | 6535349300 | 5720 | 5730 | 5750 | 5710 | 11387 |
| 605 | 20230915 | 091800 | 6470251540 | 5720 | 5780 | 5780 | 5720 | 9436 |
| 606 | 20230915 | 091700 | 6416072470 | 5780 | 5750 | 5780 | 5750 | 6398 |
| 607 | 20230915 | 091600 | 6379212530 | 5760 | 5760 | 5770 | 5740 | 8410 |
| 608 | 20230915 | 091500 | 6330895730 | 5760 | 5730 | 5780 | 5730 | 13155 |
| 609 | 20230915 | 091400 | 6255252110 | 5730 | 5740 | 5760 | 5710 | 41653 |
| 610 | 20230915 | 091300 | 6016935190 | 5750 | 5770 | 5780 | 5750 | 22926 |
| 611 | 20230915 | 091200 | 5884982680 | 5780 | 5770 | 5800 | 5760 | 9343 |
| 612 | 20230915 | 091100 | 5831025920 | 5770 | 5810 | 5810 | 5750 | 19471 |
| 613 | 20230915 | 091000 | 5718840650 | 5810 | 5770 | 5850 | 5750 | 46796 |
| 614 | 20230915 | 090900 | 5448300560 | 5780 | 5820 | 5830 | 5770 | 52226 |
| 615 | 20230915 | 090800 | 5145741110 | 5820 | 5840 | 5850 | 5820 | 19273 |
| 616 | 20230915 | 090700 | 5033248590 | 5830 | 5870 | 5870 | 5790 | 85965 |
| 617 | 20230915 | 090600 | 4532211750 | 5860 | 5920 | 5950 | 5850 | 81002 |
| 618 | 20230915 | 090500 | 4055221110 | 5920 | 5860 | 5990 | 5860 | 156846 |
| 619 | 20230915 | 090400 | 3123004830 | 5860 | 5880 | 5880 | 5850 | 15071 |
| 620 | 20230915 | 090300 | 3034621070 | 5880 | 5910 | 5910 | 5830 | 58430 |
| 621 | 20230915 | 090200 | 2691555620 | 5900 | 5820 | 5950 | 5810 | 166916 |
| 622 | 20230915 | 090100 | 1707799790 | 5830 | 5880 | 5900 | 5830 | 112694 |
| 623 | 20230915 | 090000 | 1047965900 | 5880 | 5710 | 5900 | 5700 | 171989 |