31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 193100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 12841 |
| 3 | 20230919 | 193000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 4 | 20230919 | 192900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 5 | 20230919 | 192800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 6 | 20230919 | 192700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 7 | 20230919 | 192600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 8 | 20230919 | 192500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 9 | 20230919 | 192400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 10 | 20230919 | 192300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 11 | 20230919 | 192200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 12 | 20230919 | 192100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 13 | 20230919 | 192000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 14 | 20230919 | 191900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 15 | 20230919 | 191800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 16 | 20230919 | 191700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 17 | 20230919 | 191600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 18 | 20230919 | 191500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 19 | 20230919 | 191400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 20 | 20230919 | 191300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 21 | 20230919 | 191200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 22 | 20230919 | 191100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 23 | 20230919 | 191000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 24 | 20230919 | 190900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 25 | 20230919 | 190800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 26 | 20230919 | 190700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 27 | 20230919 | 190600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 28 | 20230919 | 190500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 29 | 20230919 | 190400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 30 | 20230919 | 190300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 31 | 20230919 | 190200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 32 | 20230919 | 190100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 12841 |
| 33 | 20230919 | 190000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 34 | 20230919 | 185900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 35 | 20230919 | 185800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 36 | 20230919 | 185700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 37 | 20230919 | 185600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 38 | 20230919 | 185500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 39 | 20230919 | 185400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 40 | 20230919 | 185300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 41 | 20230919 | 185200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 42 | 20230919 | 185100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 43 | 20230919 | 185000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 44 | 20230919 | 184900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 45 | 20230919 | 184800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 46 | 20230919 | 184700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 47 | 20230919 | 184600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 48 | 20230919 | 184500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 49 | 20230919 | 184400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 50 | 20230919 | 184300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 51 | 20230919 | 184200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 52 | 20230919 | 184100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 53 | 20230919 | 184000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 54 | 20230919 | 183900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 55 | 20230919 | 183800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 56 | 20230919 | 183700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 57 | 20230919 | 183600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 58 | 20230919 | 183500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 59 | 20230919 | 183400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 60 | 20230919 | 183300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 61 | 20230919 | 183200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 62 | 20230919 | 183100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 12841 |
| 63 | 20230919 | 183000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 64 | 20230919 | 182900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 65 | 20230919 | 182800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 66 | 20230919 | 182700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 67 | 20230919 | 182600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 68 | 20230919 | 182500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 69 | 20230919 | 182400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 70 | 20230919 | 182300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 71 | 20230919 | 182200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 72 | 20230919 | 182100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 73 | 20230919 | 182000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 74 | 20230919 | 181900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 75 | 20230919 | 181800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 76 | 20230919 | 181700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 77 | 20230919 | 181600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 78 | 20230919 | 181500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 79 | 20230919 | 181400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 80 | 20230919 | 181300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 81 | 20230919 | 181200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 82 | 20230919 | 181100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 83 | 20230919 | 181000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 84 | 20230919 | 180900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 85 | 20230919 | 180800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 86 | 20230919 | 180700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 87 | 20230919 | 180600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 88 | 20230919 | 180500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 89 | 20230919 | 180400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 90 | 20230919 | 180300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 91 | 20230919 | 180200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 92 | 20230919 | 180100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 12841 |
| 93 | 20230919 | 180000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 94 | 20230919 | 175900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 95 | 20230919 | 175800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 96 | 20230919 | 175700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 97 | 20230919 | 175600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 98 | 20230919 | 175500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 99 | 20230919 | 175400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 100 | 20230919 | 175300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 101 | 20230919 | 175200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 102 | 20230919 | 175100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 103 | 20230919 | 175000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 104 | 20230919 | 174900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 105 | 20230919 | 174800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 106 | 20230919 | 174700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 107 | 20230919 | 174600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 108 | 20230919 | 174500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 109 | 20230919 | 174400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 110 | 20230919 | 174300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 111 | 20230919 | 174200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 112 | 20230919 | 174100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 113 | 20230919 | 174000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 114 | 20230919 | 173900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 115 | 20230919 | 173800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 116 | 20230919 | 173700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 117 | 20230919 | 173600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 118 | 20230919 | 173500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 119 | 20230919 | 173400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 120 | 20230919 | 173300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 121 | 20230919 | 173200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 122 | 20230919 | 173100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 12841 |
| 123 | 20230919 | 173000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 124 | 20230919 | 172900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 125 | 20230919 | 172800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 126 | 20230919 | 172700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 127 | 20230919 | 172600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 128 | 20230919 | 172500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 129 | 20230919 | 172400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 130 | 20230919 | 172300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 131 | 20230919 | 172200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 132 | 20230919 | 172100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 133 | 20230919 | 172000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 134 | 20230919 | 171900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 135 | 20230919 | 171800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 136 | 20230919 | 171700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 137 | 20230919 | 171600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 138 | 20230919 | 171500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 139 | 20230919 | 171400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 140 | 20230919 | 171300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 141 | 20230919 | 171200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 142 | 20230919 | 171100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 143 | 20230919 | 171000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 144 | 20230919 | 170900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 145 | 20230919 | 170800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 146 | 20230919 | 170700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 147 | 20230919 | 170600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 148 | 20230919 | 170500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 149 | 20230919 | 170400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 150 | 20230919 | 170300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 151 | 20230919 | 170200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 152 | 20230919 | 170100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 12841 |
| 153 | 20230919 | 170000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 154 | 20230919 | 165900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 155 | 20230919 | 165800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 156 | 20230919 | 165700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 157 | 20230919 | 165600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 158 | 20230919 | 165500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 159 | 20230919 | 165400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 160 | 20230919 | 165300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 161 | 20230919 | 165200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 162 | 20230919 | 165100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 163 | 20230919 | 165000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 164 | 20230919 | 164900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 165 | 20230919 | 164800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 166 | 20230919 | 164700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 167 | 20230919 | 164600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 168 | 20230919 | 164500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 169 | 20230919 | 164400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 170 | 20230919 | 164300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 171 | 20230919 | 164200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 172 | 20230919 | 164100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 173 | 20230919 | 164000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 174 | 20230919 | 163900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 175 | 20230919 | 163800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 176 | 20230919 | 163700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 177 | 20230919 | 163600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 178 | 20230919 | 163500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 179 | 20230919 | 163400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 180 | 20230919 | 163300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 181 | 20230919 | 163200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 182 | 20230919 | 163100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 12841 |
| 183 | 20230919 | 163000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 184 | 20230919 | 162900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 185 | 20230919 | 162800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 186 | 20230919 | 162700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 187 | 20230919 | 162600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 188 | 20230919 | 162500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 189 | 20230919 | 162400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 190 | 20230919 | 162300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 191 | 20230919 | 162200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 192 | 20230919 | 162100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 193 | 20230919 | 162000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 194 | 20230919 | 161900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 195 | 20230919 | 161800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 196 | 20230919 | 161700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 197 | 20230919 | 161600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 198 | 20230919 | 161500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 199 | 20230919 | 161400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 200 | 20230919 | 161300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 201 | 20230919 | 161200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 202 | 20230919 | 161100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 203 | 20230919 | 161000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 204 | 20230919 | 160900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 205 | 20230919 | 160800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 206 | 20230919 | 160700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 207 | 20230919 | 160600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 208 | 20230919 | 160500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 209 | 20230919 | 160400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 210 | 20230919 | 160300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 211 | 20230919 | 160200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 212 | 20230919 | 160100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 12841 |
| 213 | 20230919 | 160000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 214 | 20230919 | 155900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 215 | 20230919 | 155800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 216 | 20230919 | 155700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 217 | 20230919 | 155600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 218 | 20230919 | 155500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 219 | 20230919 | 155400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 220 | 20230919 | 155300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 221 | 20230919 | 155200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 222 | 20230919 | 155100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 223 | 20230919 | 155000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 224 | 20230919 | 154900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 225 | 20230919 | 154800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 226 | 20230919 | 154700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 227 | 20230919 | 154600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 228 | 20230919 | 154500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 229 | 20230919 | 154400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 230 | 20230919 | 154300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 231 | 20230919 | 154200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 232 | 20230919 | 154100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 233 | 20230919 | 154000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 234 | 20230919 | 153900 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 235 | 20230919 | 153800 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 236 | 20230919 | 153700 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 237 | 20230919 | 153600 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 238 | 20230919 | 153500 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 239 | 20230919 | 153400 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 240 | 20230919 | 153300 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 241 | 20230919 | 153200 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 0 |
| 242 | 20230919 | 153100 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 12841 |
| 243 | 20230919 | 153000 | 3583466425 | 3175 | 3175 | 3175 | 3175 | 12841 |
| 244 | 20230919 | 152900 | 3542696250 | 3175 | 3175 | 3175 | 3175 | 0 |
| 245 | 20230919 | 152800 | 3542696250 | 3175 | 3175 | 3175 | 3175 | 0 |
| 246 | 20230919 | 152700 | 3542696250 | 3175 | 3175 | 3175 | 3175 | 0 |
| 247 | 20230919 | 152600 | 3542696250 | 3175 | 3175 | 3175 | 3175 | 0 |
| 248 | 20230919 | 152500 | 3542696250 | 3175 | 3175 | 3175 | 3175 | 0 |
| 249 | 20230919 | 152400 | 3542696250 | 3175 | 3175 | 3175 | 3175 | 0 |
| 250 | 20230919 | 152300 | 3542696250 | 3175 | 3175 | 3175 | 3175 | 0 |
| 251 | 20230919 | 152200 | 3542696250 | 3175 | 3175 | 3175 | 3175 | 0 |
| 252 | 20230919 | 152100 | 3542696250 | 3175 | 3175 | 3175 | 3175 | 0 |
| 253 | 20230919 | 152000 | 3542696250 | 3175 | 3175 | 3175 | 3175 | 0 |
| 254 | 20230919 | 151900 | 3542696250 | 3175 | 3175 | 3175 | 3170 | 12275 |
| 255 | 20230919 | 151800 | 3503728125 | 3175 | 3175 | 3175 | 3175 | 63 |
| 256 | 20230919 | 151700 | 3503528100 | 3170 | 3170 | 3170 | 3170 | 611 |
| 257 | 20230919 | 151600 | 3501591230 | 3170 | 3175 | 3180 | 3170 | 3628 |
| 258 | 20230919 | 151500 | 3490083770 | 3175 | 3170 | 3175 | 3170 | 1831 |
| 259 | 20230919 | 151400 | 3484272050 | 3170 | 3170 | 3170 | 3170 | 2309 |
| 260 | 20230919 | 151300 | 3476952520 | 3175 | 3175 | 3175 | 3175 | 7 |
| 261 | 20230919 | 151200 | 3476930295 | 3175 | 3170 | 3175 | 3165 | 6012 |
| 262 | 20230919 | 151100 | 3457882985 | 3170 | 3170 | 3170 | 3170 | 200 |
| 263 | 20230919 | 151000 | 3457248985 | 3165 | 3175 | 3175 | 3160 | 11357 |
| 264 | 20230919 | 150900 | 3421240880 | 3180 | 3195 | 3195 | 3180 | 18879 |
| 265 | 20230919 | 150800 | 3361130495 | 3195 | 3195 | 3195 | 3195 | 627 |
| 266 | 20230919 | 150700 | 3359127230 | 3195 | 3195 | 3195 | 3190 | 4736 |
| 267 | 20230919 | 150600 | 3344001065 | 3185 | 3190 | 3195 | 3185 | 5200 |
| 268 | 20230919 | 150500 | 3327428015 | 3195 | 3195 | 3195 | 3195 | 41 |
| 269 | 20230919 | 150400 | 3327297020 | 3195 | 3195 | 3195 | 3195 | 2180 |
| 270 | 20230919 | 150300 | 3320331920 | 3200 | 3200 | 3200 | 3200 | 3630 |
| 271 | 20230919 | 150200 | 3308715920 | 3200 | 3200 | 3200 | 3200 | 600 |
| 272 | 20230919 | 150100 | 3306795920 | 3200 | 3200 | 3200 | 3185 | 511 |
| 273 | 20230919 | 150000 | 3305161970 | 3200 | 3190 | 3200 | 3185 | 3718 |
| 274 | 20230919 | 145900 | 3293315625 | 3190 | 3200 | 3200 | 3190 | 9885 |
| 275 | 20230919 | 145800 | 3261773215 | 3210 | 3210 | 3210 | 3195 | 307 |
| 276 | 20230919 | 145700 | 3260792275 | 3205 | 3210 | 3210 | 3200 | 303 |
| 277 | 20230919 | 145600 | 3259822650 | 3200 | 3200 | 3200 | 3200 | 972 |
| 278 | 20230919 | 145500 | 3256712250 | 3205 | 3205 | 3205 | 3205 | 0 |
| 279 | 20230919 | 145400 | 3256712250 | 3205 | 3200 | 3205 | 3200 | 17000 |
| 280 | 20230919 | 145300 | 3202265275 | 3200 | 3200 | 3200 | 3200 | 1 |
| 281 | 20230919 | 145200 | 3202262075 | 3205 | 3200 | 3205 | 3200 | 2001 |
| 282 | 20230919 | 145100 | 3195853870 | 3200 | 3200 | 3200 | 3200 | 2434 |
| 283 | 20230919 | 145000 | 3188065070 | 3200 | 3200 | 3205 | 3200 | 115 |
| 284 | 20230919 | 144900 | 3187696615 | 3205 | 3205 | 3205 | 3205 | 977 |
| 285 | 20230919 | 144800 | 3184565330 | 3190 | 3190 | 3190 | 3190 | 100 |
| 286 | 20230919 | 144700 | 3184246330 | 3210 | 3200 | 3210 | 3200 | 2007 |
| 287 | 20230919 | 144600 | 3177814260 | 3200 | 3200 | 3200 | 3200 | 240 |
| 288 | 20230919 | 144500 | 3177046260 | 3200 | 3200 | 3200 | 3200 | 6000 |
| 289 | 20230919 | 144400 | 3157846260 | 3190 | 3190 | 3190 | 3190 | 1000 |
| 290 | 20230919 | 144300 | 3154656260 | 3190 | 3195 | 3195 | 3190 | 5046 |
| 291 | 20230919 | 144200 | 3138541380 | 3195 | 3210 | 3210 | 3195 | 819 |
| 292 | 20230919 | 144100 | 3135912405 | 3200 | 3200 | 3200 | 3200 | 500 |
| 293 | 20230919 | 144000 | 3134312405 | 3200 | 3200 | 3200 | 3200 | 50 |
| 294 | 20230919 | 143900 | 3134152405 | 3200 | 3200 | 3200 | 3200 | 50 |
| 295 | 20230919 | 143800 | 3133992405 | 3200 | 3210 | 3210 | 3200 | 1154 |
| 296 | 20230919 | 143700 | 3130299215 | 3210 | 3220 | 3220 | 3210 | 6970 |
| 297 | 20230919 | 143600 | 3107858990 | 3220 | 3220 | 3220 | 3220 | 500 |
| 298 | 20230919 | 143500 | 3106248990 | 3230 | 3230 | 3230 | 3230 | 2010 |
| 299 | 20230919 | 143400 | 3099756690 | 3220 | 3225 | 3225 | 3220 | 103 |
| 300 | 20230919 | 143300 | 3099425025 | 3235 | 3235 | 3235 | 3235 | 2900 |
| 301 | 20230919 | 143200 | 3090043525 | 3235 | 3230 | 3235 | 3230 | 5591 |
| 302 | 20230919 | 143100 | 3071958120 | 3235 | 3230 | 3235 | 3230 | 348 |
| 303 | 20230919 | 143000 | 3070834070 | 3230 | 3230 | 3230 | 3230 | 10 |
| 304 | 20230919 | 142900 | 3070801770 | 3230 | 3230 | 3230 | 3220 | 2878 |
| 305 | 20230919 | 142800 | 3061515825 | 3230 | 3230 | 3230 | 3230 | 950 |
| 306 | 20230919 | 142700 | 3058447325 | 3230 | 3235 | 3235 | 3230 | 2 |
| 307 | 20230919 | 142600 | 3058440860 | 3215 | 3215 | 3215 | 3215 | 3300 |
| 308 | 20230919 | 142500 | 3047831360 | 3235 | 3235 | 3235 | 3215 | 850 |
| 309 | 20230919 | 142400 | 3045082395 | 3230 | 3230 | 3230 | 3230 | 6140 |
| 310 | 20230919 | 142300 | 3025250195 | 3240 | 3235 | 3240 | 3230 | 402 |
| 311 | 20230919 | 142200 | 3023949660 | 3235 | 3225 | 3245 | 3220 | 1666 |
| 312 | 20230919 | 142100 | 3018573745 | 3225 | 3220 | 3225 | 3215 | 1486 |
| 313 | 20230919 | 142000 | 3013790600 | 3220 | 3200 | 3225 | 3200 | 10382 |
| 314 | 20230919 | 141900 | 2980521250 | 3200 | 3195 | 3200 | 3195 | 457 |
| 315 | 20230919 | 141800 | 2979060135 | 3200 | 3200 | 3205 | 3200 | 5017 |
| 316 | 20230919 | 141700 | 2963000565 | 3200 | 3200 | 3200 | 3200 | 2018 |
| 317 | 20230919 | 141600 | 2956542965 | 3195 | 3195 | 3195 | 3195 | 1 |
| 318 | 20230919 | 141500 | 2956539770 | 3200 | 3200 | 3200 | 3200 | 0 |
| 319 | 20230919 | 141400 | 2956539770 | 3200 | 3200 | 3200 | 3200 | 0 |
| 320 | 20230919 | 141300 | 2956539770 | 3200 | 3200 | 3200 | 3200 | 1 |
| 321 | 20230919 | 141200 | 2956536570 | 3195 | 3195 | 3195 | 3195 | 1 |
| 322 | 20230919 | 141100 | 2956533375 | 3200 | 3195 | 3200 | 3195 | 36 |
| 323 | 20230919 | 141000 | 2956418350 | 3195 | 3195 | 3195 | 3195 | 1 |
| 324 | 20230919 | 140900 | 2956415155 | 3195 | 3195 | 3195 | 3195 | 0 |
| 325 | 20230919 | 140800 | 2956415155 | 3195 | 3195 | 3195 | 3195 | 0 |
| 326 | 20230919 | 140700 | 2956415155 | 3195 | 3190 | 3195 | 3190 | 876 |
| 327 | 20230919 | 140600 | 2953620710 | 3190 | 3190 | 3190 | 3190 | 14 |
| 328 | 20230919 | 140500 | 2953576050 | 3195 | 3185 | 3195 | 3185 | 1745 |
| 329 | 20230919 | 140400 | 2948010395 | 3190 | 3200 | 3200 | 3185 | 2972 |
| 330 | 20230919 | 140300 | 2938529885 | 3200 | 3200 | 3200 | 3200 | 1947 |
| 331 | 20230919 | 140200 | 2932299485 | 3200 | 3200 | 3200 | 3200 | 55 |
| 332 | 20230919 | 140100 | 2932123485 | 3200 | 3200 | 3200 | 3200 | 0 |
| 333 | 20230919 | 140000 | 2932123485 | 3200 | 3200 | 3200 | 3200 | 0 |
| 334 | 20230919 | 135900 | 2932123485 | 3200 | 3200 | 3200 | 3200 | 0 |
| 335 | 20230919 | 135800 | 2932123485 | 3200 | 3200 | 3200 | 3200 | 0 |
| 336 | 20230919 | 135700 | 2932123485 | 3200 | 3200 | 3200 | 3200 | 1 |
| 337 | 20230919 | 135600 | 2932120285 | 3190 | 3190 | 3190 | 3190 | 144 |
| 338 | 20230919 | 135500 | 2931660925 | 3185 | 3185 | 3185 | 3185 | 0 |
| 339 | 20230919 | 135400 | 2931660925 | 3185 | 3190 | 3190 | 3185 | 2573 |
| 340 | 20230919 | 135300 | 2923454140 | 3190 | 3190 | 3190 | 3190 | 0 |
| 341 | 20230919 | 135200 | 2923454140 | 3190 | 3190 | 3190 | 3190 | 0 |
| 342 | 20230919 | 135100 | 2923454140 | 3190 | 3190 | 3190 | 3190 | 2 |
| 343 | 20230919 | 135000 | 2923447760 | 3200 | 3195 | 3200 | 3195 | 224 |
| 344 | 20230919 | 134900 | 2922732075 | 3195 | 3200 | 3205 | 3195 | 5002 |
| 345 | 20230919 | 134800 | 2906730670 | 3210 | 3200 | 3210 | 3195 | 3000 |
| 346 | 20230919 | 134700 | 2897126075 | 3200 | 3200 | 3205 | 3185 | 16193 |
| 347 | 20230919 | 134600 | 2845424865 | 3205 | 3205 | 3205 | 3200 | 1113 |
| 348 | 20230919 | 134500 | 2841858260 | 3205 | 3200 | 3205 | 3200 | 448 |
| 349 | 20230919 | 134400 | 2840424650 | 3200 | 3195 | 3200 | 3195 | 1062 |
| 350 | 20230919 | 134300 | 2837029010 | 3205 | 3200 | 3205 | 3195 | 5001 |
| 351 | 20230919 | 134200 | 2821050755 | 3200 | 3205 | 3205 | 3200 | 10071 |
| 352 | 20230919 | 134100 | 2788822945 | 3205 | 3210 | 3210 | 3205 | 1146 |
| 353 | 20230919 | 134000 | 2785150010 | 3205 | 3205 | 3205 | 3205 | 0 |
| 354 | 20230919 | 133900 | 2785150010 | 3205 | 3205 | 3205 | 3205 | 105 |
| 355 | 20230919 | 133800 | 2784813485 | 3205 | 3215 | 3215 | 3205 | 3265 |
| 356 | 20230919 | 133700 | 2774349150 | 3205 | 3205 | 3205 | 3205 | 0 |
| 357 | 20230919 | 133600 | 2774349150 | 3205 | 3215 | 3215 | 3205 | 9693 |
| 358 | 20230919 | 133500 | 2743254610 | 3225 | 3225 | 3225 | 3225 | 0 |
| 359 | 20230919 | 133400 | 2743254610 | 3225 | 3215 | 3225 | 3210 | 2802 |
| 360 | 20230919 | 133300 | 2734255190 | 3215 | 3215 | 3220 | 3215 | 9172 |
| 361 | 20230919 | 133200 | 2704737025 | 3215 | 3230 | 3230 | 3215 | 1257 |
| 362 | 20230919 | 133100 | 2700677065 | 3230 | 3230 | 3230 | 3230 | 59 |
| 363 | 20230919 | 133000 | 2700486495 | 3240 | 3240 | 3240 | 3240 | 1311 |
| 364 | 20230919 | 132900 | 2696238855 | 3255 | 3250 | 3255 | 3245 | 303 |
| 365 | 20230919 | 132800 | 2695255605 | 3255 | 3255 | 3255 | 3255 | 0 |
| 366 | 20230919 | 132700 | 2695255605 | 3255 | 3250 | 3255 | 3250 | 90 |
| 367 | 20230919 | 132600 | 2694963100 | 3250 | 3255 | 3255 | 3250 | 350 |
| 368 | 20230919 | 132500 | 2693824540 | 3255 | 3245 | 3255 | 3245 | 1181 |
| 369 | 20230919 | 132400 | 2689992185 | 3245 | 3245 | 3245 | 3245 | 1002 |
| 370 | 20230919 | 132300 | 2686740695 | 3250 | 3245 | 3250 | 3245 | 200 |
| 371 | 20230919 | 132200 | 2686091330 | 3250 | 3250 | 3250 | 3250 | 0 |
| 372 | 20230919 | 132100 | 2686091330 | 3250 | 3255 | 3265 | 3250 | 2191 |
| 373 | 20230919 | 132000 | 2678955690 | 3260 | 3245 | 3260 | 3245 | 6000 |
| 374 | 20230919 | 131900 | 2659416305 | 3255 | 3240 | 3255 | 3240 | 2 |
| 375 | 20230919 | 131800 | 2659409810 | 3240 | 3235 | 3255 | 3230 | 4399 |
| 376 | 20230919 | 131700 | 2645200215 | 3255 | 3255 | 3255 | 3235 | 412 |
| 377 | 20230919 | 131600 | 2643867305 | 3240 | 3240 | 3255 | 3235 | 6483 |
| 378 | 20230919 | 131500 | 2622862380 | 3250 | 3240 | 3250 | 3240 | 4203 |
| 379 | 20230919 | 131400 | 2609217635 | 3235 | 3230 | 3235 | 3230 | 1505 |
| 380 | 20230919 | 131300 | 2604349985 | 3230 | 3225 | 3230 | 3225 | 3034 |
| 381 | 20230919 | 131200 | 2594555365 | 3220 | 3215 | 3220 | 3215 | 2810 |
| 382 | 20230919 | 131100 | 2585510165 | 3210 | 3200 | 3220 | 3200 | 24346 |
| 383 | 20230919 | 131000 | 2507573050 | 3195 | 3195 | 3200 | 3195 | 12884 |
| 384 | 20230919 | 130900 | 2466401165 | 3195 | 3190 | 3195 | 3185 | 2311 |
| 385 | 20230919 | 130800 | 2459030620 | 3190 | 3195 | 3195 | 3190 | 323 |
| 386 | 20230919 | 130700 | 2457998700 | 3195 | 3195 | 3195 | 3195 | 0 |
| 387 | 20230919 | 130600 | 2457998700 | 3195 | 3190 | 3195 | 3190 | 498 |
| 388 | 20230919 | 130500 | 2456409090 | 3195 | 3180 | 3195 | 3180 | 25876 |
| 389 | 20230919 | 130400 | 2373948565 | 3180 | 3160 | 3180 | 3160 | 18950 |
| 390 | 20230919 | 130300 | 2313881595 | 3155 | 3155 | 3155 | 3155 | 43 |
| 391 | 20230919 | 130200 | 2313745930 | 3155 | 3155 | 3155 | 3155 | 0 |
| 392 | 20230919 | 130100 | 2313745930 | 3155 | 3155 | 3155 | 3155 | 0 |
| 393 | 20230919 | 130000 | 2313745930 | 3155 | 3155 | 3155 | 3155 | 0 |
| 394 | 20230919 | 125900 | 2313745930 | 3155 | 3155 | 3155 | 3155 | 251 |
| 395 | 20230919 | 125800 | 2312954025 | 3150 | 3155 | 3155 | 3150 | 3 |
| 396 | 20230919 | 125700 | 2312944565 | 3160 | 3160 | 3160 | 3160 | 1 |
| 397 | 20230919 | 125600 | 2312941405 | 3150 | 3155 | 3155 | 3150 | 7000 |
| 398 | 20230919 | 125500 | 2290877670 | 3155 | 3155 | 3155 | 3155 | 2206 |
| 399 | 20230919 | 125400 | 2283917740 | 3155 | 3160 | 3160 | 3155 | 170 |
| 400 | 20230919 | 125300 | 2283380625 | 3160 | 3160 | 3160 | 3160 | 0 |
| 401 | 20230919 | 125200 | 2283380625 | 3160 | 3160 | 3160 | 3160 | 5500 |
| 402 | 20230919 | 125100 | 2266000625 | 3160 | 3160 | 3160 | 3160 | 1 |
| 403 | 20230919 | 125000 | 2265997465 | 3155 | 3155 | 3155 | 3155 | 0 |
| 404 | 20230919 | 124900 | 2265997465 | 3155 | 3160 | 3160 | 3155 | 9992 |
| 405 | 20230919 | 124800 | 2234422800 | 3160 | 3160 | 3160 | 3160 | 1 |
| 406 | 20230919 | 124700 | 2234419640 | 3140 | 3150 | 3150 | 3140 | 15000 |
| 407 | 20230919 | 124600 | 2187307050 | 3140 | 3140 | 3140 | 3140 | 0 |
| 408 | 20230919 | 124500 | 2187307050 | 3140 | 3155 | 3155 | 3140 | 4040 |
| 409 | 20230919 | 124400 | 2174608145 | 3155 | 3155 | 3155 | 3155 | 0 |
| 410 | 20230919 | 124300 | 2174608145 | 3155 | 3155 | 3155 | 3155 | 1000 |
| 411 | 20230919 | 124200 | 2171453145 | 3155 | 3155 | 3155 | 3155 | 2000 |
| 412 | 20230919 | 124100 | 2165143145 | 3170 | 3170 | 3170 | 3170 | 1 |
| 413 | 20230919 | 124000 | 2165139975 | 3160 | 3155 | 3160 | 3155 | 3644 |
| 414 | 20230919 | 123900 | 2153629435 | 3155 | 3155 | 3155 | 3155 | 100 |
| 415 | 20230919 | 123800 | 2153313935 | 3135 | 3145 | 3145 | 3135 | 3001 |
| 416 | 20230919 | 123700 | 2143901035 | 3140 | 3140 | 3140 | 3140 | 0 |
| 417 | 20230919 | 123600 | 2143901035 | 3140 | 3145 | 3145 | 3140 | 8975 |
| 418 | 20230919 | 123500 | 2115683245 | 3155 | 3155 | 3155 | 3155 | 100 |
| 419 | 20230919 | 123400 | 2115367745 | 3135 | 3145 | 3145 | 3135 | 20000 |
| 420 | 20230919 | 123300 | 2052642475 | 3135 | 3135 | 3135 | 3135 | 0 |
| 421 | 20230919 | 123200 | 2052642475 | 3135 | 3135 | 3135 | 3135 | 500 |
| 422 | 20230919 | 123100 | 2051074975 | 3135 | 3145 | 3145 | 3135 | 16467 |
| 423 | 20230919 | 123000 | 1999368260 | 3145 | 3145 | 3145 | 3145 | 172 |
| 424 | 20230919 | 122900 | 1998827320 | 3140 | 3140 | 3140 | 3140 | 0 |
| 425 | 20230919 | 122800 | 1998827320 | 3140 | 3140 | 3140 | 3140 | 1000 |
| 426 | 20230919 | 122700 | 1995687320 | 3140 | 3150 | 3150 | 3140 | 18000 |
| 427 | 20230919 | 122600 | 1939134075 | 3145 | 3145 | 3145 | 3145 | 0 |
| 428 | 20230919 | 122500 | 1939134075 | 3145 | 3145 | 3145 | 3145 | 0 |
| 429 | 20230919 | 122400 | 1939134075 | 3145 | 3145 | 3145 | 3145 | 20 |
| 430 | 20230919 | 122300 | 1939071175 | 3145 | 3145 | 3145 | 3145 | 712 |
| 431 | 20230919 | 122200 | 1936831935 | 3135 | 3135 | 3135 | 3135 | 0 |
| 432 | 20230919 | 122100 | 1936831935 | 3135 | 3145 | 3145 | 3135 | 8410 |
| 433 | 20230919 | 122000 | 1910430200 | 3140 | 3150 | 3155 | 3140 | 29240 |
| 434 | 20230919 | 121900 | 1818465650 | 3155 | 3155 | 3155 | 3155 | 7602 |
| 435 | 20230919 | 121800 | 1794481340 | 3155 | 3155 | 3155 | 3155 | 0 |
| 436 | 20230919 | 121700 | 1794481340 | 3155 | 3155 | 3155 | 3155 | 0 |
| 437 | 20230919 | 121600 | 1794481340 | 3155 | 3155 | 3155 | 3155 | 0 |
| 438 | 20230919 | 121500 | 1794481340 | 3155 | 3160 | 3160 | 3155 | 16 |
| 439 | 20230919 | 121400 | 1794430830 | 3155 | 3155 | 3155 | 3155 | 0 |
| 440 | 20230919 | 121300 | 1794430830 | 3155 | 3155 | 3155 | 3155 | 0 |
| 441 | 20230919 | 121200 | 1794430830 | 3155 | 3155 | 3155 | 3155 | 0 |
| 442 | 20230919 | 121100 | 1794430830 | 3155 | 3155 | 3155 | 3155 | 0 |
| 443 | 20230919 | 121000 | 1794430830 | 3155 | 3155 | 3155 | 3155 | 0 |
| 444 | 20230919 | 120900 | 1794430830 | 3155 | 3155 | 3155 | 3155 | 0 |
| 445 | 20230919 | 120800 | 1794430830 | 3155 | 3155 | 3155 | 3155 | 0 |
| 446 | 20230919 | 120700 | 1794430830 | 3155 | 3155 | 3155 | 3155 | 958 |
| 447 | 20230919 | 120600 | 1791408340 | 3155 | 3155 | 3155 | 3155 | 0 |
| 448 | 20230919 | 120500 | 1791408340 | 3155 | 3155 | 3155 | 3155 | 300 |
| 449 | 20230919 | 120400 | 1790461840 | 3170 | 3170 | 3170 | 3170 | 0 |
| 450 | 20230919 | 120300 | 1790461840 | 3170 | 3170 | 3170 | 3170 | 10 |
| 451 | 20230919 | 120200 | 1790430140 | 3170 | 3170 | 3170 | 3170 | 0 |
| 452 | 20230919 | 120100 | 1790430140 | 3170 | 3170 | 3170 | 3170 | 1 |
| 453 | 20230919 | 120000 | 1790426970 | 3155 | 3155 | 3155 | 3155 | 1000 |
| 454 | 20230919 | 115900 | 1787271970 | 3155 | 3155 | 3155 | 3155 | 3613 |
| 455 | 20230919 | 115800 | 1775872955 | 3160 | 3160 | 3160 | 3160 | 2756 |
| 456 | 20230919 | 115700 | 1767163995 | 3160 | 3160 | 3160 | 3160 | 1187 |
| 457 | 20230919 | 115600 | 1763413075 | 3160 | 3160 | 3160 | 3160 | 2379 |
| 458 | 20230919 | 115500 | 1755895435 | 3160 | 3160 | 3160 | 3160 | 7201 |
| 459 | 20230919 | 115400 | 1733140275 | 3160 | 3165 | 3165 | 3160 | 4709 |
| 460 | 20230919 | 115300 | 1718250930 | 3165 | 3165 | 3165 | 3165 | 0 |
| 461 | 20230919 | 115200 | 1718250930 | 3165 | 3170 | 3170 | 3165 | 2332 |
| 462 | 20230919 | 115100 | 1710865100 | 3175 | 3175 | 3175 | 3175 | 0 |
| 463 | 20230919 | 115000 | 1710865100 | 3175 | 3175 | 3175 | 3175 | 1534 |
| 464 | 20230919 | 114900 | 1705994650 | 3165 | 3165 | 3165 | 3165 | 2904 |
| 465 | 20230919 | 114800 | 1696803490 | 3165 | 3165 | 3165 | 3165 | 0 |
| 466 | 20230919 | 114700 | 1696803490 | 3165 | 3170 | 3170 | 3165 | 2000 |
| 467 | 20230919 | 114600 | 1690472190 | 3180 | 3180 | 3180 | 3180 | 0 |
| 468 | 20230919 | 114500 | 1690472190 | 3180 | 3175 | 3180 | 3175 | 395 |
| 469 | 20230919 | 114400 | 1689216115 | 3175 | 3175 | 3175 | 3175 | 1005 |
| 470 | 20230919 | 114300 | 1686025240 | 3170 | 3170 | 3170 | 3170 | 0 |
| 471 | 20230919 | 114200 | 1686025240 | 3170 | 3170 | 3170 | 3170 | 0 |
| 472 | 20230919 | 114100 | 1686025240 | 3170 | 3180 | 3180 | 3170 | 4671 |
| 473 | 20230919 | 114000 | 1671176460 | 3180 | 3175 | 3180 | 3175 | 5832 |
| 474 | 20230919 | 113900 | 1652645700 | 3180 | 3180 | 3180 | 3180 | 0 |
| 475 | 20230919 | 113800 | 1652645700 | 3180 | 3180 | 3180 | 3180 | 711 |
| 476 | 20230919 | 113700 | 1650384720 | 3180 | 3180 | 3180 | 3180 | 0 |
| 477 | 20230919 | 113600 | 1650384720 | 3180 | 3180 | 3180 | 3180 | 0 |
| 478 | 20230919 | 113500 | 1650384720 | 3180 | 3180 | 3180 | 3180 | 0 |
| 479 | 20230919 | 113400 | 1650384720 | 3180 | 3180 | 3180 | 3180 | 2600 |
| 480 | 20230919 | 113300 | 1642116720 | 3180 | 3180 | 3180 | 3180 | 0 |
| 481 | 20230919 | 113200 | 1642116720 | 3180 | 3180 | 3180 | 3180 | 0 |
| 482 | 20230919 | 113100 | 1642116720 | 3180 | 3180 | 3180 | 3180 | 4000 |
| 483 | 20230919 | 113000 | 1629396720 | 3180 | 3180 | 3180 | 3180 | 2050 |
| 484 | 20230919 | 112900 | 1622877720 | 3180 | 3175 | 3180 | 3175 | 214 |
| 485 | 20230919 | 112800 | 1622197855 | 3180 | 3180 | 3180 | 3180 | 845 |
| 486 | 20230919 | 112700 | 1619510755 | 3180 | 3180 | 3185 | 3175 | 8049 |
| 487 | 20230919 | 112600 | 1593914935 | 3180 | 3185 | 3185 | 3170 | 3012 |
| 488 | 20230919 | 112500 | 1584336865 | 3180 | 3180 | 3180 | 3180 | 1015 |
| 489 | 20230919 | 112400 | 1581109165 | 3180 | 3180 | 3180 | 3180 | 11 |
| 490 | 20230919 | 112300 | 1581074185 | 3175 | 3180 | 3180 | 3175 | 13 |
| 491 | 20230919 | 112200 | 1581032905 | 3180 | 3180 | 3180 | 3180 | 335 |
| 492 | 20230919 | 112100 | 1579967605 | 3180 | 3180 | 3180 | 3180 | 400 |
| 493 | 20230919 | 112000 | 1578695605 | 3180 | 3180 | 3180 | 3180 | 2477 |
| 494 | 20230919 | 111900 | 1570818745 | 3175 | 3175 | 3175 | 3170 | 1229 |
| 495 | 20230919 | 111800 | 1566918170 | 3180 | 3175 | 3180 | 3175 | 80 |
| 496 | 20230919 | 111700 | 1566663970 | 3175 | 3175 | 3175 | 3175 | 500 |
| 497 | 20230919 | 111600 | 1565076470 | 3160 | 3160 | 3160 | 3160 | 632 |
| 498 | 20230919 | 111500 | 1563079350 | 3175 | 3175 | 3175 | 3175 | 0 |
| 499 | 20230919 | 111400 | 1563079350 | 3175 | 3175 | 3175 | 3175 | 300 |
| 500 | 20230919 | 111300 | 1562126850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 501 | 20230919 | 111200 | 1562126850 | 3175 | 3175 | 3175 | 3175 | 0 |
| 502 | 20230919 | 111100 | 1562126850 | 3175 | 3165 | 3175 | 3165 | 510 |
| 503 | 20230919 | 111000 | 1560508310 | 3175 | 3175 | 3175 | 3175 | 1 |
| 504 | 20230919 | 110900 | 1560505135 | 3165 | 3165 | 3165 | 3165 | 1000 |
| 505 | 20230919 | 110800 | 1557340135 | 3165 | 3165 | 3165 | 3165 | 0 |
| 506 | 20230919 | 110700 | 1557340135 | 3165 | 3165 | 3165 | 3165 | 1506 |
| 507 | 20230919 | 110600 | 1552573645 | 3165 | 3175 | 3175 | 3165 | 5453 |
| 508 | 20230919 | 110500 | 1535288900 | 3180 | 3175 | 3180 | 3170 | 280 |
| 509 | 20230919 | 110400 | 1534399215 | 3175 | 3185 | 3185 | 3175 | 3592 |
| 510 | 20230919 | 110300 | 1522992215 | 3185 | 3185 | 3185 | 3185 | 342 |
| 511 | 20230919 | 110200 | 1521902945 | 3185 | 3185 | 3185 | 3185 | 100 |
| 512 | 20230919 | 110100 | 1521584445 | 3185 | 3185 | 3185 | 3185 | 2 |
| 513 | 20230919 | 110000 | 1521578075 | 3180 | 3180 | 3185 | 3180 | 1458 |
| 514 | 20230919 | 105900 | 1516941630 | 3180 | 3180 | 3180 | 3180 | 0 |
| 515 | 20230919 | 105800 | 1516941630 | 3180 | 3180 | 3180 | 3180 | 1995 |
| 516 | 20230919 | 105700 | 1510597530 | 3180 | 3180 | 3180 | 3180 | 29 |
| 517 | 20230919 | 105600 | 1510505310 | 3180 | 3180 | 3180 | 3180 | 4346 |
| 518 | 20230919 | 105500 | 1496685030 | 3180 | 3175 | 3180 | 3175 | 628 |
| 519 | 20230919 | 105400 | 1494688005 | 3180 | 3170 | 3180 | 3170 | 1110 |
| 520 | 20230919 | 105300 | 1491163610 | 3170 | 3175 | 3175 | 3170 | 2 |
| 521 | 20230919 | 105200 | 1491157265 | 3165 | 3165 | 3165 | 3165 | 3000 |
| 522 | 20230919 | 105100 | 1481662265 | 3175 | 3170 | 3175 | 3170 | 3448 |
| 523 | 20230919 | 105000 | 1470732100 | 3175 | 3170 | 3175 | 3170 | 31 |
| 524 | 20230919 | 104900 | 1470633780 | 3175 | 3175 | 3175 | 3175 | 0 |
| 525 | 20230919 | 104800 | 1470633780 | 3175 | 3160 | 3175 | 3160 | 201 |
| 526 | 20230919 | 104700 | 1469998605 | 3175 | 3175 | 3175 | 3155 | 1109 |
| 527 | 20230919 | 104600 | 1466498050 | 3155 | 3170 | 3180 | 3155 | 3175 |
| 528 | 20230919 | 104500 | 1456467555 | 3170 | 3175 | 3180 | 3170 | 5085 |
| 529 | 20230919 | 104400 | 1440298005 | 3175 | 3175 | 3175 | 3175 | 2241 |
| 530 | 20230919 | 104300 | 1433182830 | 3165 | 3150 | 3165 | 3150 | 5500 |
| 531 | 20230919 | 104200 | 1415812830 | 3145 | 3145 | 3145 | 3145 | 1252 |
| 532 | 20230919 | 104100 | 1411875290 | 3140 | 3140 | 3145 | 3140 | 2231 |
| 533 | 20230919 | 104000 | 1404869945 | 3140 | 3140 | 3140 | 3135 | 1830 |
| 534 | 20230919 | 103900 | 1399127340 | 3140 | 3140 | 3140 | 3140 | 3598 |
| 535 | 20230919 | 103800 | 1387829620 | 3140 | 3140 | 3140 | 3140 | 0 |
| 536 | 20230919 | 103700 | 1387829620 | 3140 | 3150 | 3150 | 3140 | 6864 |
| 537 | 20230919 | 103600 | 1366249840 | 3145 | 3145 | 3145 | 3145 | 1004 |
| 538 | 20230919 | 103500 | 1363092260 | 3145 | 3135 | 3145 | 3135 | 11045 |
| 539 | 20230919 | 103400 | 1328426110 | 3135 | 3135 | 3140 | 3135 | 2396 |
| 540 | 20230919 | 103300 | 1320905390 | 3135 | 3135 | 3140 | 3135 | 1815 |
| 541 | 20230919 | 103200 | 1315213460 | 3135 | 3135 | 3135 | 3135 | 3681 |
| 542 | 20230919 | 103100 | 1303673525 | 3135 | 3145 | 3145 | 3135 | 6370 |
| 543 | 20230919 | 103000 | 1283670085 | 3140 | 3145 | 3150 | 3140 | 18930 |
| 544 | 20230919 | 102900 | 1224131810 | 3150 | 3150 | 3150 | 3150 | 2840 |
| 545 | 20230919 | 102800 | 1215185810 | 3155 | 3155 | 3155 | 3155 | 3890 |
| 546 | 20230919 | 102700 | 1202912860 | 3155 | 3155 | 3155 | 3155 | 7 |
| 547 | 20230919 | 102600 | 1202890775 | 3150 | 3150 | 3175 | 3150 | 2003 |
| 548 | 20230919 | 102500 | 1196581250 | 3145 | 3155 | 3155 | 3145 | 7604 |
| 549 | 20230919 | 102400 | 1172622205 | 3160 | 3160 | 3160 | 3160 | 2295 |
| 550 | 20230919 | 102300 | 1165370005 | 3160 | 3160 | 3160 | 3160 | 1000 |
| 551 | 20230919 | 102200 | 1162210005 | 3185 | 3185 | 3185 | 3185 | 0 |
| 552 | 20230919 | 102100 | 1162210005 | 3185 | 3165 | 3185 | 3160 | 3635 |
| 553 | 20230919 | 102000 | 1150662155 | 3180 | 3165 | 3180 | 3160 | 3243 |
| 554 | 20230919 | 101900 | 1140398295 | 3160 | 3185 | 3185 | 3160 | 4261 |
| 555 | 20230919 | 101800 | 1126931035 | 3190 | 3150 | 3190 | 3150 | 11927 |
| 556 | 20230919 | 101700 | 1089149715 | 3150 | 3150 | 3150 | 3150 | 1211 |
| 557 | 20230919 | 101600 | 1085335065 | 3170 | 3170 | 3170 | 3170 | 300 |
| 558 | 20230919 | 101500 | 1084384065 | 3145 | 3165 | 3190 | 3145 | 29839 |
| 559 | 20230919 | 101400 | 990392885 | 3160 | 3195 | 3195 | 3160 | 303 |
| 560 | 20230919 | 101300 | 989434035 | 3195 | 3175 | 3195 | 3165 | 3382 |
| 561 | 20230919 | 101200 | 978709995 | 3175 | 3175 | 3175 | 3175 | 0 |
| 562 | 20230919 | 101100 | 978709995 | 3175 | 3175 | 3175 | 3175 | 2000 |
| 563 | 20230919 | 101000 | 972359995 | 3175 | 3190 | 3190 | 3175 | 6489 |
| 564 | 20230919 | 100900 | 951738750 | 3195 | 3205 | 3205 | 3195 | 3630 |
| 565 | 20230919 | 100800 | 940118340 | 3210 | 3215 | 3215 | 3210 | 1504 |
| 566 | 20230919 | 100700 | 935290485 | 3215 | 3215 | 3215 | 3215 | 1510 |
| 567 | 20230919 | 100600 | 930435835 | 3215 | 3215 | 3215 | 3215 | 2500 |
| 568 | 20230919 | 100500 | 922398335 | 3220 | 3215 | 3220 | 3215 | 1711 |
| 569 | 20230919 | 100400 | 916888970 | 3220 | 3220 | 3220 | 3220 | 437 |
| 570 | 20230919 | 100300 | 915481830 | 3225 | 3220 | 3225 | 3220 | 81 |
| 571 | 20230919 | 100200 | 915220910 | 3220 | 3220 | 3220 | 3220 | 8 |
| 572 | 20230919 | 100100 | 915195150 | 3200 | 3200 | 3200 | 3200 | 2000 |
| 573 | 20230919 | 100000 | 908795150 | 3200 | 3200 | 3200 | 3200 | 14873 |
| 574 | 20230919 | 095900 | 861201550 | 3200 | 3195 | 3200 | 3190 | 6156 |
| 575 | 20230919 | 095800 | 841545630 | 3195 | 3190 | 3195 | 3190 | 4000 |
| 576 | 20230919 | 095700 | 828780630 | 3185 | 3185 | 3185 | 3185 | 330 |
| 577 | 20230919 | 095600 | 827729580 | 3185 | 3185 | 3185 | 3185 | 1000 |
| 578 | 20230919 | 095500 | 824544580 | 3175 | 3175 | 3175 | 3175 | 449 |
| 579 | 20230919 | 095400 | 823119005 | 3190 | 3190 | 3190 | 3190 | 126 |
| 580 | 20230919 | 095300 | 822717065 | 3170 | 3165 | 3190 | 3165 | 7956 |
| 581 | 20230919 | 095200 | 797514375 | 3140 | 3180 | 3200 | 3140 | 35050 |
| 582 | 20230919 | 095100 | 686812820 | 3185 | 3195 | 3195 | 3185 | 4581 |
| 583 | 20230919 | 095000 | 672218425 | 3195 | 3205 | 3230 | 3195 | 2272 |
| 584 | 20230919 | 094900 | 664956685 | 3230 | 3225 | 3230 | 3200 | 604 |
| 585 | 20230919 | 094800 | 663016935 | 3230 | 3200 | 3230 | 3200 | 3827 |
| 586 | 20230919 | 094700 | 650767535 | 3200 | 3200 | 3200 | 3195 | 1717 |
| 587 | 20230919 | 094600 | 645273385 | 3200 | 3210 | 3210 | 3200 | 10766 |
| 588 | 20230919 | 094500 | 610796765 | 3210 | 3215 | 3220 | 3210 | 3008 |
| 589 | 20230919 | 094400 | 601136045 | 3215 | 3215 | 3220 | 3215 | 4300 |
| 590 | 20230919 | 094300 | 587304045 | 3215 | 3215 | 3215 | 3210 | 9666 |
| 591 | 20230919 | 094200 | 556234265 | 3215 | 3230 | 3230 | 3210 | 20475 |
| 592 | 20230919 | 094100 | 490254170 | 3235 | 3235 | 3235 | 3235 | 6423 |
| 593 | 20230919 | 094000 | 469475765 | 3235 | 3245 | 3275 | 3235 | 17725 |
| 594 | 20230919 | 093900 | 411970370 | 3245 | 3245 | 3245 | 3245 | 560 |
| 595 | 20230919 | 093800 | 410153170 | 3240 | 3240 | 3245 | 3240 | 3712 |
| 596 | 20230919 | 093700 | 398120770 | 3240 | 3245 | 3245 | 3240 | 2806 |
| 597 | 20230919 | 093600 | 389020480 | 3245 | 3255 | 3255 | 3245 | 3145 |
| 598 | 20230919 | 093500 | 378800295 | 3275 | 3280 | 3280 | 3255 | 31 |
| 599 | 20230919 | 093400 | 378699080 | 3280 | 3260 | 3280 | 3250 | 3110 |
| 600 | 20230919 | 093300 | 368575690 | 3280 | 3280 | 3280 | 3280 | 7110 |
| 601 | 20230919 | 093200 | 345254890 | 3280 | 3275 | 3280 | 3275 | 2011 |
| 602 | 20230919 | 093100 | 338668815 | 3275 | 3275 | 3275 | 3275 | 12 |
| 603 | 20230919 | 093000 | 338629515 | 3275 | 3275 | 3275 | 3255 | 82 |
| 604 | 20230919 | 092900 | 338361535 | 3275 | 3275 | 3275 | 3275 | 16 |
| 605 | 20230919 | 092800 | 338309135 | 3275 | 3275 | 3275 | 3275 | 823 |
| 606 | 20230919 | 092700 | 335613810 | 3250 | 3255 | 3275 | 3250 | 12961 |
| 607 | 20230919 | 092600 | 293415560 | 3255 | 3255 | 3255 | 3240 | 1104 |
| 608 | 20230919 | 092500 | 289822100 | 3255 | 3250 | 3255 | 3250 | 618 |
| 609 | 20230919 | 092400 | 287811510 | 3240 | 3240 | 3240 | 3240 | 796 |
| 610 | 20230919 | 092300 | 285232470 | 3240 | 3240 | 3240 | 3240 | 12000 |
| 611 | 20230919 | 092200 | 246352470 | 3240 | 3255 | 3255 | 3240 | 2352 |
| 612 | 20230919 | 092100 | 238717995 | 3255 | 3250 | 3255 | 3230 | 24394 |
| 613 | 20230919 | 092000 | 159702415 | 3255 | 3255 | 3255 | 3250 | 2750 |
| 614 | 20230919 | 091900 | 150754730 | 3275 | 3260 | 3275 | 3260 | 265 |
| 615 | 20230919 | 091800 | 149889300 | 3275 | 3275 | 3275 | 3255 | 682 |
| 616 | 20230919 | 091700 | 147657150 | 3275 | 3275 | 3275 | 3275 | 1 |
| 617 | 20230919 | 091600 | 147653875 | 3255 | 3275 | 3275 | 3255 | 545 |
| 618 | 20230919 | 091500 | 145877380 | 3275 | 3255 | 3275 | 3255 | 823 |
| 619 | 20230919 | 091400 | 143197635 | 3255 | 3260 | 3260 | 3255 | 8558 |
| 620 | 20230919 | 091300 | 115323555 | 3270 | 3270 | 3270 | 3270 | 179 |
| 621 | 20230919 | 091200 | 114738225 | 3270 | 3275 | 3280 | 3270 | 78 |
| 622 | 20230919 | 091100 | 114482545 | 3275 | 3275 | 3275 | 3275 | 32 |
| 623 | 20230919 | 091000 | 114377745 | 3280 | 3280 | 3280 | 3280 | 12 |
| 624 | 20230919 | 090900 | 114338385 | 3260 | 3290 | 3290 | 3255 | 17023 |
| 625 | 20230919 | 090800 | 58525710 | 3290 | 3305 | 3310 | 3290 | 777 |
| 626 | 20230919 | 090700 | 55962845 | 3300 | 3300 | 3300 | 3290 | 6367 |
| 627 | 20230919 | 090600 | 34955170 | 3305 | 3305 | 3305 | 3305 | 0 |
| 628 | 20230919 | 090500 | 34955170 | 3305 | 3305 | 3305 | 3305 | 0 |
| 629 | 20230919 | 090400 | 34955170 | 3305 | 3315 | 3320 | 3285 | 4071 |
| 630 | 20230919 | 090300 | 21480695 | 3320 | 3300 | 3320 | 3300 | 271 |
| 631 | 20230919 | 090200 | 20581635 | 3305 | 3305 | 3305 | 3305 | 1 |
| 632 | 20230919 | 090100 | 20578330 | 3285 | 3275 | 3285 | 3275 | 2927 |
| 633 | 20230919 | 090000 | 10990855 | 3280 | 3255 | 3320 | 3255 | 3374 |