29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 185400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 5584 |
| 3 | 20230922 | 185300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 4 | 20230922 | 185200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 5 | 20230922 | 185100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 6 | 20230922 | 185000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 7 | 20230922 | 184900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 8 | 20230922 | 184800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 9 | 20230922 | 184700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 10 | 20230922 | 184600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 11 | 20230922 | 184500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 12 | 20230922 | 184400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 13 | 20230922 | 184300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 14 | 20230922 | 184200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 15 | 20230922 | 184100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 16 | 20230922 | 184000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 17 | 20230922 | 183900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 18 | 20230922 | 183800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 19 | 20230922 | 183700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 20 | 20230922 | 183600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 21 | 20230922 | 183500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 22 | 20230922 | 183400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 23 | 20230922 | 183300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 24 | 20230922 | 183200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 25 | 20230922 | 183100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 26 | 20230922 | 183000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 27 | 20230922 | 182900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 28 | 20230922 | 182800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 29 | 20230922 | 182700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 30 | 20230922 | 182600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 31 | 20230922 | 182500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 32 | 20230922 | 182400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 5584 |
| 33 | 20230922 | 182300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 34 | 20230922 | 182200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 35 | 20230922 | 182100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 36 | 20230922 | 182000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 37 | 20230922 | 181900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 38 | 20230922 | 181800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 39 | 20230922 | 181700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 40 | 20230922 | 181600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 41 | 20230922 | 181500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 42 | 20230922 | 181400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 43 | 20230922 | 181300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 44 | 20230922 | 181200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 45 | 20230922 | 181100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 46 | 20230922 | 181000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 47 | 20230922 | 180900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 48 | 20230922 | 180800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 49 | 20230922 | 180700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 50 | 20230922 | 180600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 51 | 20230922 | 180500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 52 | 20230922 | 180400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 53 | 20230922 | 180300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 54 | 20230922 | 180200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 55 | 20230922 | 180100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 56 | 20230922 | 180000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 57 | 20230922 | 175900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 58 | 20230922 | 175800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 59 | 20230922 | 175700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 60 | 20230922 | 175600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 61 | 20230922 | 175500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 62 | 20230922 | 175400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 5584 |
| 63 | 20230922 | 175300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 64 | 20230922 | 175200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 65 | 20230922 | 175100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 66 | 20230922 | 175000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 67 | 20230922 | 174900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 68 | 20230922 | 174800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 69 | 20230922 | 174700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 70 | 20230922 | 174600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 71 | 20230922 | 174500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 72 | 20230922 | 174400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 73 | 20230922 | 174300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 74 | 20230922 | 174200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 75 | 20230922 | 174100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 76 | 20230922 | 174000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 77 | 20230922 | 173900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 78 | 20230922 | 173800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 79 | 20230922 | 173700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 80 | 20230922 | 173600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 81 | 20230922 | 173500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 82 | 20230922 | 173400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 83 | 20230922 | 173300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 84 | 20230922 | 173200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 85 | 20230922 | 173100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 86 | 20230922 | 173000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 87 | 20230922 | 172900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 88 | 20230922 | 172800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 89 | 20230922 | 172700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 90 | 20230922 | 172600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 91 | 20230922 | 172500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 92 | 20230922 | 172400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 5584 |
| 93 | 20230922 | 172300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 94 | 20230922 | 172200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 95 | 20230922 | 172100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 96 | 20230922 | 172000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 97 | 20230922 | 171900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 98 | 20230922 | 171800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 99 | 20230922 | 171700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 100 | 20230922 | 171600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 101 | 20230922 | 171500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 102 | 20230922 | 171400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 103 | 20230922 | 171300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 104 | 20230922 | 171200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 105 | 20230922 | 171100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 106 | 20230922 | 171000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 107 | 20230922 | 170900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 108 | 20230922 | 170800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 109 | 20230922 | 170700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 110 | 20230922 | 170600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 111 | 20230922 | 170500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 112 | 20230922 | 170400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 113 | 20230922 | 170300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 114 | 20230922 | 170200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 115 | 20230922 | 170100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 116 | 20230922 | 170000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 117 | 20230922 | 165900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 118 | 20230922 | 165800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 119 | 20230922 | 165700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 120 | 20230922 | 165600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 121 | 20230922 | 165500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 122 | 20230922 | 165400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 5584 |
| 123 | 20230922 | 165300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 124 | 20230922 | 165200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 125 | 20230922 | 165100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 126 | 20230922 | 165000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 127 | 20230922 | 164900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 128 | 20230922 | 164800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 129 | 20230922 | 164700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 130 | 20230922 | 164600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 131 | 20230922 | 164500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 132 | 20230922 | 164400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 133 | 20230922 | 164300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 134 | 20230922 | 164200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 135 | 20230922 | 164100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 136 | 20230922 | 164000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 137 | 20230922 | 163900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 138 | 20230922 | 163800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 139 | 20230922 | 163700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 140 | 20230922 | 163600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 141 | 20230922 | 163500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 142 | 20230922 | 163400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 143 | 20230922 | 163300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 144 | 20230922 | 163200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 145 | 20230922 | 163100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 146 | 20230922 | 163000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 147 | 20230922 | 162900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 148 | 20230922 | 162800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 149 | 20230922 | 162700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 150 | 20230922 | 162600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 151 | 20230922 | 162500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 152 | 20230922 | 162400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 5584 |
| 153 | 20230922 | 162300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 154 | 20230922 | 162200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 155 | 20230922 | 162100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 156 | 20230922 | 162000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 157 | 20230922 | 161900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 158 | 20230922 | 161800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 159 | 20230922 | 161700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 160 | 20230922 | 161600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 161 | 20230922 | 161500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 162 | 20230922 | 161400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 163 | 20230922 | 161300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 164 | 20230922 | 161200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 165 | 20230922 | 161100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 166 | 20230922 | 161000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 167 | 20230922 | 160900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 168 | 20230922 | 160800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 169 | 20230922 | 160700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 170 | 20230922 | 160600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 171 | 20230922 | 160500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 172 | 20230922 | 160400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 173 | 20230922 | 160300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 174 | 20230922 | 160200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 175 | 20230922 | 160100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 176 | 20230922 | 160000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 177 | 20230922 | 155900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 178 | 20230922 | 155800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 179 | 20230922 | 155700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 180 | 20230922 | 155600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 181 | 20230922 | 155500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 182 | 20230922 | 155400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 5584 |
| 183 | 20230922 | 155300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 184 | 20230922 | 155200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 185 | 20230922 | 155100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 186 | 20230922 | 155000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 187 | 20230922 | 154900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 188 | 20230922 | 154800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 189 | 20230922 | 154700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 190 | 20230922 | 154600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 191 | 20230922 | 154500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 192 | 20230922 | 154400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 193 | 20230922 | 154300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 194 | 20230922 | 154200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 195 | 20230922 | 154100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 196 | 20230922 | 154000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 197 | 20230922 | 153900 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 198 | 20230922 | 153800 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 199 | 20230922 | 153700 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 200 | 20230922 | 153600 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 201 | 20230922 | 153500 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 202 | 20230922 | 153400 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 203 | 20230922 | 153300 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 204 | 20230922 | 153200 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 205 | 20230922 | 153100 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 0 |
| 206 | 20230922 | 153000 | 3963512710 | 7150 | 7150 | 7150 | 7150 | 5584 |
| 207 | 20230922 | 152900 | 3923587110 | 7040 | 7040 | 7040 | 7040 | 0 |
| 208 | 20230922 | 152800 | 3923587110 | 7040 | 7040 | 7040 | 7040 | 0 |
| 209 | 20230922 | 152700 | 3923587110 | 7040 | 7040 | 7040 | 7040 | 0 |
| 210 | 20230922 | 152600 | 3923587110 | 7040 | 7040 | 7040 | 7040 | 0 |
| 211 | 20230922 | 152500 | 3923587110 | 7040 | 7040 | 7040 | 7040 | 0 |
| 212 | 20230922 | 152400 | 3923587110 | 7040 | 7040 | 7040 | 7040 | 0 |
| 213 | 20230922 | 152300 | 3923587110 | 7040 | 7040 | 7040 | 7040 | 0 |
| 214 | 20230922 | 152200 | 3923587110 | 7040 | 7040 | 7040 | 7040 | 0 |
| 215 | 20230922 | 152100 | 3923587110 | 7040 | 7040 | 7040 | 7040 | 0 |
| 216 | 20230922 | 152000 | 3923587110 | 7040 | 7040 | 7040 | 7040 | 0 |
| 217 | 20230922 | 151900 | 3923587110 | 7040 | 7030 | 7040 | 7010 | 883 |
| 218 | 20230922 | 151800 | 3917384230 | 7030 | 7000 | 7030 | 7000 | 1545 |
| 219 | 20230922 | 151700 | 3906525250 | 7000 | 6960 | 7000 | 6960 | 1085 |
| 220 | 20230922 | 151600 | 3898959380 | 6990 | 6990 | 7000 | 6990 | 426 |
| 221 | 20230922 | 151500 | 3895981630 | 6990 | 6960 | 7000 | 6960 | 293 |
| 222 | 20230922 | 151400 | 3893939250 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20230922 | 151300 | 3893939250 | 7000 | 7000 | 7000 | 7000 | 466 |
| 224 | 20230922 | 151200 | 3890677250 | 7000 | 6960 | 7000 | 6950 | 180 |
| 225 | 20230922 | 151100 | 3889422490 | 7000 | 6950 | 7000 | 6950 | 993 |
| 226 | 20230922 | 151000 | 3882502330 | 6970 | 6970 | 6970 | 6920 | 2018 |
| 227 | 20230922 | 150900 | 3868526810 | 6970 | 6950 | 6970 | 6950 | 728 |
| 228 | 20230922 | 150800 | 3863458680 | 6950 | 6960 | 6960 | 6950 | 224 |
| 229 | 20230922 | 150700 | 3861901770 | 6970 | 6970 | 6970 | 6950 | 503 |
| 230 | 20230922 | 150600 | 3858401000 | 6970 | 6970 | 6970 | 6970 | 13 |
| 231 | 20230922 | 150500 | 3858310390 | 6970 | 7000 | 7010 | 6960 | 413 |
| 232 | 20230922 | 150400 | 3855433390 | 6960 | 7030 | 7030 | 6960 | 725 |
| 233 | 20230922 | 150300 | 3850346760 | 7030 | 6910 | 7030 | 6910 | 2259 |
| 234 | 20230922 | 150200 | 3834520300 | 6950 | 6950 | 6950 | 6940 | 428 |
| 235 | 20230922 | 150100 | 3831545750 | 6950 | 6950 | 6950 | 6950 | 3 |
| 236 | 20230922 | 150000 | 3831524900 | 6950 | 6950 | 6950 | 6950 | 8 |
| 237 | 20230922 | 145900 | 3831469300 | 6950 | 6960 | 6960 | 6950 | 337 |
| 238 | 20230922 | 145800 | 3829123810 | 6960 | 6900 | 6960 | 6900 | 125 |
| 239 | 20230922 | 145700 | 3828258620 | 6900 | 6900 | 6900 | 6900 | 15 |
| 240 | 20230922 | 145600 | 3828155120 | 6900 | 6900 | 6940 | 6900 | 72 |
| 241 | 20230922 | 145500 | 3827657400 | 6900 | 6950 | 6950 | 6890 | 746 |
| 242 | 20230922 | 145400 | 3822504930 | 6960 | 6920 | 6960 | 6910 | 252 |
| 243 | 20230922 | 145300 | 3820761470 | 6920 | 6920 | 6920 | 6920 | 200 |
| 244 | 20230922 | 145200 | 3819377470 | 6960 | 6940 | 6960 | 6940 | 941 |
| 245 | 20230922 | 145100 | 3812832460 | 6940 | 6890 | 6950 | 6880 | 482 |
| 246 | 20230922 | 145000 | 3809497380 | 6880 | 6890 | 6910 | 6880 | 764 |
| 247 | 20230922 | 144900 | 3804238290 | 6920 | 6930 | 6930 | 6880 | 3665 |
| 248 | 20230922 | 144800 | 3778969780 | 6970 | 6910 | 6970 | 6890 | 1158 |
| 249 | 20230922 | 144700 | 3770930840 | 6920 | 6950 | 6950 | 6910 | 1829 |
| 250 | 20230922 | 144600 | 3758250750 | 6950 | 6960 | 6960 | 6950 | 1958 |
| 251 | 20230922 | 144500 | 3744641190 | 6960 | 6960 | 6960 | 6960 | 237 |
| 252 | 20230922 | 144400 | 3742991670 | 6960 | 6960 | 6960 | 6960 | 103 |
| 253 | 20230922 | 144300 | 3742274790 | 6960 | 6960 | 6960 | 6960 | 573 |
| 254 | 20230922 | 144200 | 3738286710 | 6970 | 6970 | 6970 | 6970 | 78 |
| 255 | 20230922 | 144100 | 3737743050 | 6970 | 6970 | 6970 | 6970 | 319 |
| 256 | 20230922 | 144000 | 3735519620 | 7000 | 6990 | 7000 | 6990 | 452 |
| 257 | 20230922 | 143900 | 3732359140 | 7020 | 7020 | 7020 | 6990 | 299 |
| 258 | 20230922 | 143800 | 3730266510 | 7020 | 7000 | 7030 | 7000 | 1957 |
| 259 | 20230922 | 143700 | 3716515490 | 6990 | 6990 | 6990 | 6990 | 280 |
| 260 | 20230922 | 143600 | 3714558290 | 6990 | 6990 | 6990 | 6990 | 964 |
| 261 | 20230922 | 143500 | 3707819930 | 6970 | 6970 | 6970 | 6970 | 42 |
| 262 | 20230922 | 143400 | 3707527190 | 6970 | 6990 | 6990 | 6970 | 573 |
| 263 | 20230922 | 143300 | 3703531160 | 6990 | 6990 | 6990 | 6990 | 2 |
| 264 | 20230922 | 143200 | 3703517180 | 6980 | 6990 | 6990 | 6980 | 950 |
| 265 | 20230922 | 143100 | 3696876690 | 6990 | 7010 | 7020 | 6990 | 2171 |
| 266 | 20230922 | 143000 | 3681697050 | 7010 | 7010 | 7010 | 7000 | 300 |
| 267 | 20230922 | 142900 | 3679595780 | 7030 | 7010 | 7030 | 7010 | 480 |
| 268 | 20230922 | 142800 | 3676230960 | 7010 | 7000 | 7020 | 6990 | 1172 |
| 269 | 20230922 | 142700 | 3668009870 | 7000 | 7000 | 7000 | 6970 | 240 |
| 270 | 20230922 | 142600 | 3666335620 | 6960 | 6990 | 6990 | 6960 | 5706 |
| 271 | 20230922 | 142500 | 3626513650 | 6990 | 7050 | 7050 | 6990 | 6238 |
| 272 | 20230922 | 142400 | 3582733500 | 7050 | 7060 | 7060 | 7050 | 106 |
| 273 | 20230922 | 142300 | 3581985660 | 7060 | 7080 | 7090 | 7060 | 164 |
| 274 | 20230922 | 142200 | 3580826730 | 7090 | 7090 | 7090 | 7080 | 285 |
| 275 | 20230922 | 142100 | 3578806210 | 7090 | 7060 | 7090 | 7060 | 67 |
| 276 | 20230922 | 142000 | 3578333120 | 7060 | 7050 | 7060 | 7050 | 414 |
| 277 | 20230922 | 141900 | 3575412400 | 7050 | 7050 | 7060 | 7040 | 2261 |
| 278 | 20230922 | 141800 | 3559479040 | 7050 | 7080 | 7080 | 7050 | 3441 |
| 279 | 20230922 | 141700 | 3535168720 | 7080 | 7110 | 7110 | 7080 | 797 |
| 280 | 20230922 | 141600 | 3529517600 | 7090 | 7110 | 7110 | 7090 | 55 |
| 281 | 20230922 | 141500 | 3529127630 | 7090 | 7110 | 7110 | 7090 | 180 |
| 282 | 20230922 | 141400 | 3527847850 | 7110 | 7100 | 7120 | 7100 | 1041 |
| 283 | 20230922 | 141300 | 3520455330 | 7100 | 7100 | 7100 | 7100 | 0 |
| 284 | 20230922 | 141200 | 3520455330 | 7100 | 7120 | 7120 | 7100 | 303 |
| 285 | 20230922 | 141100 | 3518301530 | 7120 | 7110 | 7120 | 7100 | 21 |
| 286 | 20230922 | 141000 | 3518152400 | 7120 | 7120 | 7120 | 7120 | 151 |
| 287 | 20230922 | 140900 | 3517077280 | 7120 | 7110 | 7120 | 7100 | 1709 |
| 288 | 20230922 | 140800 | 3504942860 | 7110 | 7130 | 7130 | 7100 | 4026 |
| 289 | 20230922 | 140700 | 3476315740 | 7130 | 7130 | 7130 | 7130 | 503 |
| 290 | 20230922 | 140600 | 3472729350 | 7130 | 7150 | 7150 | 7130 | 1447 |
| 291 | 20230922 | 140500 | 3462403680 | 7140 | 7150 | 7150 | 7140 | 465 |
| 292 | 20230922 | 140400 | 3459080430 | 7150 | 7160 | 7160 | 7150 | 319 |
| 293 | 20230922 | 140300 | 3456797060 | 7160 | 7170 | 7180 | 7160 | 598 |
| 294 | 20230922 | 140200 | 3452503530 | 7160 | 7150 | 7160 | 7150 | 2357 |
| 295 | 20230922 | 140100 | 3435648770 | 7150 | 7160 | 7160 | 7150 | 1068 |
| 296 | 20230922 | 140000 | 3428012560 | 7140 | 7150 | 7150 | 7140 | 61 |
| 297 | 20230922 | 135900 | 3427576420 | 7150 | 7130 | 7150 | 7130 | 3078 |
| 298 | 20230922 | 135800 | 3405607980 | 7140 | 7150 | 7150 | 7140 | 1072 |
| 299 | 20230922 | 135700 | 3397953890 | 7150 | 7150 | 7150 | 7150 | 757 |
| 300 | 20230922 | 135600 | 3392541340 | 7150 | 7150 | 7150 | 7150 | 137 |
| 301 | 20230922 | 135500 | 3391561790 | 7150 | 7150 | 7160 | 7150 | 1248 |
| 302 | 20230922 | 135400 | 3382629480 | 7160 | 7160 | 7160 | 7160 | 2447 |
| 303 | 20230922 | 135300 | 3365108960 | 7180 | 7180 | 7180 | 7180 | 1042 |
| 304 | 20230922 | 135200 | 3357627400 | 7180 | 7170 | 7190 | 7170 | 1287 |
| 305 | 20230922 | 135100 | 3348392080 | 7170 | 7180 | 7180 | 7160 | 941 |
| 306 | 20230922 | 135000 | 3341647990 | 7180 | 7170 | 7180 | 7170 | 1843 |
| 307 | 20230922 | 134900 | 3328423480 | 7170 | 7160 | 7170 | 7160 | 884 |
| 308 | 20230922 | 134800 | 3322091490 | 7160 | 7160 | 7160 | 7160 | 369 |
| 309 | 20230922 | 134700 | 3319449450 | 7160 | 7150 | 7160 | 7150 | 551 |
| 310 | 20230922 | 134600 | 3315509700 | 7150 | 7150 | 7150 | 7150 | 284 |
| 311 | 20230922 | 134500 | 3313479100 | 7150 | 7140 | 7150 | 7140 | 934 |
| 312 | 20230922 | 134400 | 3306805340 | 7140 | 7140 | 7140 | 7140 | 246 |
| 313 | 20230922 | 134300 | 3305048900 | 7150 | 7160 | 7160 | 7150 | 457 |
| 314 | 20230922 | 134200 | 3301778850 | 7160 | 7160 | 7160 | 7160 | 1 |
| 315 | 20230922 | 134100 | 3301771690 | 7140 | 7140 | 7140 | 7140 | 2310 |
| 316 | 20230922 | 134000 | 3285278290 | 7140 | 7130 | 7140 | 7120 | 940 |
| 317 | 20230922 | 133900 | 3278580430 | 7130 | 7130 | 7130 | 7130 | 137 |
| 318 | 20230922 | 133800 | 3277603620 | 7130 | 7110 | 7130 | 7110 | 405 |
| 319 | 20230922 | 133700 | 3274720160 | 7110 | 7110 | 7110 | 7100 | 320 |
| 320 | 20230922 | 133600 | 3272445230 | 7110 | 7120 | 7120 | 7110 | 559 |
| 321 | 20230922 | 133500 | 3268468530 | 7120 | 7110 | 7120 | 7110 | 204 |
| 322 | 20230922 | 133400 | 3267017990 | 7110 | 7110 | 7110 | 7110 | 96 |
| 323 | 20230922 | 133300 | 3266335430 | 7120 | 7120 | 7120 | 7120 | 446 |
| 324 | 20230922 | 133200 | 3263159910 | 7130 | 7130 | 7130 | 7130 | 106 |
| 325 | 20230922 | 133100 | 3262404130 | 7130 | 7120 | 7130 | 7120 | 307 |
| 326 | 20230922 | 133000 | 3260215620 | 7120 | 7120 | 7120 | 7120 | 176 |
| 327 | 20230922 | 132900 | 3258962500 | 7100 | 7100 | 7100 | 7100 | 33 |
| 328 | 20230922 | 132800 | 3258728200 | 7100 | 7100 | 7120 | 7100 | 1071 |
| 329 | 20230922 | 132700 | 3251122820 | 7100 | 7110 | 7110 | 7100 | 672 |
| 330 | 20230922 | 132600 | 3246346890 | 7120 | 7120 | 7120 | 7120 | 157 |
| 331 | 20230922 | 132500 | 3245229050 | 7120 | 7100 | 7130 | 7100 | 2243 |
| 332 | 20230922 | 132400 | 3229263220 | 7120 | 7090 | 7130 | 7090 | 206 |
| 333 | 20230922 | 132300 | 3227801390 | 7070 | 7130 | 7140 | 7070 | 11403 |
| 334 | 20230922 | 132200 | 3146771980 | 7160 | 7140 | 7160 | 7130 | 1547 |
| 335 | 20230922 | 132100 | 3135713670 | 7150 | 7160 | 7160 | 7140 | 782 |
| 336 | 20230922 | 132000 | 3130127940 | 7160 | 7140 | 7160 | 7140 | 1783 |
| 337 | 20230922 | 131900 | 3117384130 | 7140 | 7140 | 7140 | 7140 | 543 |
| 338 | 20230922 | 131800 | 3113507110 | 7130 | 7130 | 7130 | 7110 | 3541 |
| 339 | 20230922 | 131700 | 3088274320 | 7130 | 7120 | 7130 | 7110 | 882 |
| 340 | 20230922 | 131600 | 3081995550 | 7100 | 7100 | 7100 | 7100 | 1202 |
| 341 | 20230922 | 131500 | 3073461350 | 7110 | 7120 | 7130 | 7100 | 5650 |
| 342 | 20230922 | 131400 | 3033258880 | 7130 | 7120 | 7140 | 7120 | 895 |
| 343 | 20230922 | 131300 | 3026874760 | 7120 | 7130 | 7130 | 7120 | 457 |
| 344 | 20230922 | 131200 | 3023618420 | 7130 | 7130 | 7130 | 7120 | 2307 |
| 345 | 20230922 | 131100 | 3007178390 | 7130 | 7150 | 7150 | 7120 | 3505 |
| 346 | 20230922 | 131000 | 2982174020 | 7150 | 7130 | 7150 | 7120 | 3968 |
| 347 | 20230922 | 130900 | 2953877800 | 7120 | 7170 | 7210 | 7120 | 17967 |
| 348 | 20230922 | 130800 | 2825437840 | 7160 | 7170 | 7180 | 7160 | 3023 |
| 349 | 20230922 | 130700 | 2803759080 | 7170 | 7160 | 7180 | 7160 | 2017 |
| 350 | 20230922 | 130600 | 2789295300 | 7180 | 7220 | 7240 | 7150 | 11320 |
| 351 | 20230922 | 130500 | 2707798760 | 7240 | 7240 | 7240 | 7220 | 5582 |
| 352 | 20230922 | 130400 | 2667436340 | 7240 | 7200 | 7240 | 7200 | 2232 |
| 353 | 20230922 | 130300 | 2651296960 | 7200 | 7180 | 7210 | 7150 | 4455 |
| 354 | 20230922 | 130200 | 2619336850 | 7180 | 7220 | 7220 | 7160 | 6338 |
| 355 | 20230922 | 130100 | 2573820080 | 7220 | 7240 | 7240 | 7200 | 1516 |
| 356 | 20230922 | 130000 | 2562887460 | 7240 | 7200 | 7250 | 7200 | 6943 |
| 357 | 20230922 | 125900 | 2512709510 | 7190 | 7200 | 7200 | 7180 | 2060 |
| 358 | 20230922 | 125800 | 2497896920 | 7200 | 7160 | 7210 | 7160 | 1347 |
| 359 | 20230922 | 125700 | 2488209870 | 7160 | 7140 | 7160 | 7120 | 3281 |
| 360 | 20230922 | 125600 | 2464810950 | 7140 | 7200 | 7210 | 7130 | 16600 |
| 361 | 20230922 | 125500 | 2346014150 | 7200 | 7160 | 7200 | 7160 | 2979 |
| 362 | 20230922 | 125400 | 2324624710 | 7150 | 7150 | 7170 | 7150 | 1359 |
| 363 | 20230922 | 125300 | 2314897990 | 7150 | 7150 | 7180 | 7150 | 1298 |
| 364 | 20230922 | 125200 | 2305599870 | 7140 | 7170 | 7180 | 7140 | 3613 |
| 365 | 20230922 | 125100 | 2279747770 | 7170 | 7110 | 7170 | 7070 | 3789 |
| 366 | 20230922 | 125000 | 2252724980 | 7110 | 7090 | 7110 | 7080 | 13 |
| 367 | 20230922 | 124900 | 2252632850 | 7110 | 7100 | 7110 | 7090 | 1304 |
| 368 | 20230922 | 124800 | 2243383990 | 7100 | 7100 | 7100 | 7100 | 0 |
| 369 | 20230922 | 124700 | 2243383990 | 7100 | 7100 | 7100 | 7100 | 175 |
| 370 | 20230922 | 124600 | 2242141490 | 7120 | 7120 | 7120 | 7120 | 1 |
| 371 | 20230922 | 124500 | 2242134370 | 7100 | 7120 | 7120 | 7100 | 370 |
| 372 | 20230922 | 124400 | 2239504660 | 7120 | 7130 | 7130 | 7120 | 504 |
| 373 | 20230922 | 124300 | 2235916170 | 7120 | 7120 | 7120 | 7120 | 241 |
| 374 | 20230922 | 124200 | 2234200250 | 7120 | 7120 | 7120 | 7120 | 5 |
| 375 | 20230922 | 124100 | 2234164650 | 7120 | 7120 | 7120 | 7120 | 1 |
| 376 | 20230922 | 124000 | 2234157530 | 7110 | 7110 | 7110 | 7110 | 0 |
| 377 | 20230922 | 123900 | 2234157530 | 7110 | 7110 | 7110 | 7110 | 0 |
| 378 | 20230922 | 123800 | 2234157530 | 7110 | 7120 | 7120 | 7100 | 347 |
| 379 | 20230922 | 123700 | 2231690580 | 7110 | 7130 | 7130 | 7110 | 31 |
| 380 | 20230922 | 123600 | 2231470090 | 7110 | 7110 | 7110 | 7110 | 172 |
| 381 | 20230922 | 123500 | 2230247170 | 7140 | 7140 | 7140 | 7140 | 100 |
| 382 | 20230922 | 123400 | 2229533170 | 7140 | 7130 | 7150 | 7110 | 706 |
| 383 | 20230922 | 123300 | 2224501620 | 7140 | 7140 | 7140 | 7140 | 70 |
| 384 | 20230922 | 123200 | 2224001820 | 7130 | 7130 | 7130 | 7130 | 0 |
| 385 | 20230922 | 123100 | 2224001820 | 7130 | 7110 | 7130 | 7110 | 683 |
| 386 | 20230922 | 123000 | 2219138090 | 7100 | 7080 | 7100 | 7080 | 728 |
| 387 | 20230922 | 122900 | 2213977660 | 7090 | 7090 | 7090 | 7080 | 1024 |
| 388 | 20230922 | 122800 | 2206717720 | 7080 | 7090 | 7090 | 7080 | 151 |
| 389 | 20230922 | 122700 | 2205647230 | 7090 | 7090 | 7090 | 7090 | 177 |
| 390 | 20230922 | 122600 | 2204392300 | 7080 | 7080 | 7100 | 7080 | 315 |
| 391 | 20230922 | 122500 | 2202161700 | 7100 | 7090 | 7100 | 7090 | 618 |
| 392 | 20230922 | 122400 | 2197773910 | 7090 | 7090 | 7090 | 7090 | 338 |
| 393 | 20230922 | 122300 | 2195377490 | 7080 | 7080 | 7080 | 7080 | 631 |
| 394 | 20230922 | 122200 | 2190910010 | 7080 | 7080 | 7080 | 7080 | 70 |
| 395 | 20230922 | 122100 | 2190414410 | 7080 | 7080 | 7080 | 7080 | 38 |
| 396 | 20230922 | 122000 | 2190145370 | 7060 | 7060 | 7060 | 7060 | 0 |
| 397 | 20230922 | 121900 | 2190145370 | 7060 | 7080 | 7080 | 7060 | 162 |
| 398 | 20230922 | 121800 | 2188998430 | 7060 | 7070 | 7070 | 7060 | 98 |
| 399 | 20230922 | 121700 | 2188305610 | 7060 | 7060 | 7060 | 7060 | 7 |
| 400 | 20230922 | 121600 | 2188256190 | 7100 | 7080 | 7100 | 7080 | 128 |
| 401 | 20230922 | 121500 | 2187349230 | 7050 | 7070 | 7100 | 7050 | 966 |
| 402 | 20230922 | 121400 | 2180525590 | 7050 | 7050 | 7050 | 7050 | 0 |
| 403 | 20230922 | 121300 | 2180525590 | 7050 | 7050 | 7050 | 7050 | 0 |
| 404 | 20230922 | 121200 | 2180525590 | 7050 | 7090 | 7090 | 7050 | 4428 |
| 405 | 20230922 | 121100 | 2149280070 | 7110 | 7110 | 7110 | 7110 | 0 |
| 406 | 20230922 | 121000 | 2149280070 | 7110 | 7110 | 7110 | 7110 | 123 |
| 407 | 20230922 | 120900 | 2148405540 | 7110 | 7110 | 7110 | 7110 | 0 |
| 408 | 20230922 | 120800 | 2148405540 | 7110 | 7110 | 7110 | 7110 | 113 |
| 409 | 20230922 | 120700 | 2147602110 | 7110 | 7110 | 7110 | 7110 | 0 |
| 410 | 20230922 | 120600 | 2147602110 | 7110 | 7110 | 7110 | 7110 | 0 |
| 411 | 20230922 | 120500 | 2147602110 | 7110 | 7110 | 7110 | 7110 | 57 |
| 412 | 20230922 | 120400 | 2147196840 | 7110 | 7110 | 7120 | 7110 | 1212 |
| 413 | 20230922 | 120300 | 2138579420 | 7110 | 7110 | 7110 | 7110 | 85 |
| 414 | 20230922 | 120200 | 2137975070 | 7110 | 7070 | 7110 | 7070 | 924 |
| 415 | 20230922 | 120100 | 2131433060 | 7100 | 7080 | 7100 | 7070 | 454 |
| 416 | 20230922 | 120000 | 2128212320 | 7100 | 7100 | 7100 | 7100 | 0 |
| 417 | 20230922 | 115900 | 2128212320 | 7100 | 7100 | 7100 | 7100 | 1 |
| 418 | 20230922 | 115800 | 2128205220 | 7070 | 7070 | 7070 | 7070 | 0 |
| 419 | 20230922 | 115700 | 2128205220 | 7070 | 7060 | 7080 | 7060 | 857 |
| 420 | 20230922 | 115600 | 2122146880 | 7060 | 7060 | 7060 | 7060 | 100 |
| 421 | 20230922 | 115500 | 2121440880 | 7110 | 7090 | 7110 | 7060 | 1706 |
| 422 | 20230922 | 115400 | 2109393510 | 7110 | 7110 | 7110 | 7110 | 140 |
| 423 | 20230922 | 115300 | 2108398110 | 7110 | 7110 | 7110 | 7110 | 0 |
| 424 | 20230922 | 115200 | 2108398110 | 7110 | 7110 | 7110 | 7110 | 121 |
| 425 | 20230922 | 115100 | 2107537800 | 7110 | 7110 | 7110 | 7110 | 1 |
| 426 | 20230922 | 115000 | 2107530690 | 7070 | 7110 | 7110 | 7070 | 1370 |
| 427 | 20230922 | 114900 | 2097835220 | 7110 | 7110 | 7110 | 7110 | 100 |
| 428 | 20230922 | 114800 | 2097124220 | 7100 | 7110 | 7110 | 7100 | 282 |
| 429 | 20230922 | 114700 | 2095121000 | 7110 | 7150 | 7150 | 7110 | 425 |
| 430 | 20230922 | 114600 | 2092099210 | 7100 | 7120 | 7160 | 7090 | 990 |
| 431 | 20230922 | 114500 | 2085069840 | 7130 | 7130 | 7140 | 7130 | 660 |
| 432 | 20230922 | 114400 | 2080364030 | 7130 | 7170 | 7170 | 7130 | 5 |
| 433 | 20230922 | 114300 | 2080328300 | 7170 | 7130 | 7170 | 7130 | 2 |
| 434 | 20230922 | 114200 | 2080314000 | 7130 | 7130 | 7130 | 7130 | 15 |
| 435 | 20230922 | 114100 | 2080207050 | 7110 | 7160 | 7160 | 7110 | 1118 |
| 436 | 20230922 | 114000 | 2072221470 | 7170 | 7180 | 7180 | 7160 | 2220 |
| 437 | 20230922 | 113900 | 2056309440 | 7180 | 7190 | 7190 | 7180 | 201 |
| 438 | 20230922 | 113800 | 2054866250 | 7200 | 7190 | 7210 | 7190 | 738 |
| 439 | 20230922 | 113700 | 2049549380 | 7190 | 7210 | 7220 | 7190 | 1934 |
| 440 | 20230922 | 113600 | 2035624560 | 7220 | 7220 | 7220 | 7140 | 2245 |
| 441 | 20230922 | 113500 | 2019503510 | 7230 | 7110 | 7230 | 7100 | 7638 |
| 442 | 20230922 | 113400 | 1964661620 | 7140 | 7140 | 7140 | 7140 | 23 |
| 443 | 20230922 | 113300 | 1964497400 | 7120 | 7120 | 7120 | 7120 | 4 |
| 444 | 20230922 | 113200 | 1964468920 | 7120 | 7140 | 7150 | 7120 | 226 |
| 445 | 20230922 | 113100 | 1962856540 | 7150 | 7150 | 7150 | 7150 | 0 |
| 446 | 20230922 | 113000 | 1962856540 | 7150 | 7150 | 7150 | 7150 | 6 |
| 447 | 20230922 | 112900 | 1962813640 | 7120 | 7110 | 7120 | 7110 | 468 |
| 448 | 20230922 | 112800 | 1959482770 | 7110 | 7090 | 7110 | 7090 | 75 |
| 449 | 20230922 | 112700 | 1958951000 | 7080 | 7100 | 7100 | 7060 | 1739 |
| 450 | 20230922 | 112600 | 1946654090 | 7130 | 7130 | 7130 | 7130 | 1 |
| 451 | 20230922 | 112500 | 1946646960 | 7130 | 7130 | 7130 | 7100 | 1379 |
| 452 | 20230922 | 112400 | 1936847640 | 7140 | 7140 | 7140 | 7140 | 2 |
| 453 | 20230922 | 112300 | 1936833360 | 7100 | 7130 | 7130 | 7100 | 3207 |
| 454 | 20230922 | 112200 | 1914002910 | 7130 | 7160 | 7160 | 7130 | 2104 |
| 455 | 20230922 | 112100 | 1898995300 | 7180 | 7180 | 7180 | 7160 | 504 |
| 456 | 20230922 | 112000 | 1895382740 | 7180 | 7180 | 7190 | 7170 | 2529 |
| 457 | 20230922 | 111900 | 1877214640 | 7180 | 7170 | 7180 | 7170 | 2244 |
| 458 | 20230922 | 111800 | 1861104290 | 7180 | 7120 | 7180 | 7120 | 1335 |
| 459 | 20230922 | 111700 | 1851559130 | 7120 | 7120 | 7120 | 7120 | 71 |
| 460 | 20230922 | 111600 | 1851053610 | 7120 | 7120 | 7120 | 7110 | 702 |
| 461 | 20230922 | 111500 | 1846060710 | 7130 | 7170 | 7170 | 7130 | 1422 |
| 462 | 20230922 | 111400 | 1835911690 | 7140 | 7140 | 7170 | 7140 | 142 |
| 463 | 20230922 | 111300 | 1834894410 | 7140 | 7140 | 7140 | 7140 | 27 |
| 464 | 20230922 | 111200 | 1834701630 | 7140 | 7140 | 7170 | 7140 | 235 |
| 465 | 20230922 | 111100 | 1833023250 | 7140 | 7130 | 7170 | 7130 | 554 |
| 466 | 20230922 | 111000 | 1829064410 | 7180 | 7160 | 7180 | 7120 | 7445 |
| 467 | 20230922 | 110900 | 1775947500 | 7150 | 7180 | 7180 | 7120 | 2136 |
| 468 | 20230922 | 110800 | 1760717270 | 7120 | 7130 | 7180 | 7120 | 4816 |
| 469 | 20230922 | 110700 | 1726233060 | 7130 | 7080 | 7130 | 7040 | 2596 |
| 470 | 20230922 | 110600 | 1707798430 | 7080 | 7080 | 7080 | 7080 | 511 |
| 471 | 20230922 | 110500 | 1704180550 | 7080 | 7050 | 7080 | 7050 | 92 |
| 472 | 20230922 | 110400 | 1703529960 | 7050 | 7070 | 7070 | 7050 | 369 |
| 473 | 20230922 | 110300 | 1700928070 | 7070 | 7060 | 7070 | 7050 | 575 |
| 474 | 20230922 | 110200 | 1696871750 | 7080 | 7080 | 7080 | 7060 | 358 |
| 475 | 20230922 | 110100 | 1694344230 | 7090 | 7080 | 7090 | 7060 | 279 |
| 476 | 20230922 | 110000 | 1692370550 | 7080 | 7060 | 7080 | 7060 | 526 |
| 477 | 20230922 | 105900 | 1688652380 | 7070 | 7060 | 7070 | 7060 | 992 |
| 478 | 20230922 | 105800 | 1681644050 | 7050 | 7040 | 7050 | 7040 | 776 |
| 479 | 20230922 | 105700 | 1676174030 | 7040 | 7020 | 7050 | 7010 | 2073 |
| 480 | 20230922 | 105600 | 1661603130 | 7020 | 7020 | 7020 | 7020 | 0 |
| 481 | 20230922 | 105500 | 1661603130 | 7020 | 7020 | 7020 | 7020 | 0 |
| 482 | 20230922 | 105400 | 1661603130 | 7020 | 7020 | 7020 | 7020 | 73 |
| 483 | 20230922 | 105300 | 1661090670 | 7020 | 7020 | 7020 | 7020 | 168 |
| 484 | 20230922 | 105200 | 1659911310 | 7020 | 7020 | 7020 | 7020 | 0 |
| 485 | 20230922 | 105100 | 1659911310 | 7020 | 7010 | 7020 | 7010 | 113 |
| 486 | 20230922 | 105000 | 1659118430 | 7020 | 7020 | 7020 | 7020 | 0 |
| 487 | 20230922 | 104900 | 1659118430 | 7020 | 7020 | 7020 | 7020 | 5 |
| 488 | 20230922 | 104800 | 1659083330 | 7030 | 7030 | 7030 | 7030 | 3 |
| 489 | 20230922 | 104700 | 1659062240 | 7010 | 7010 | 7010 | 7010 | 0 |
| 490 | 20230922 | 104600 | 1659062240 | 7010 | 7030 | 7030 | 7010 | 1346 |
| 491 | 20230922 | 104500 | 1649626720 | 7030 | 7010 | 7040 | 7010 | 214 |
| 492 | 20230922 | 104400 | 1648126470 | 7040 | 7040 | 7040 | 7040 | 47 |
| 493 | 20230922 | 104300 | 1647795590 | 7040 | 7040 | 7040 | 7040 | 0 |
| 494 | 20230922 | 104200 | 1647795590 | 7040 | 7040 | 7040 | 7010 | 68 |
| 495 | 20230922 | 104100 | 1647316900 | 7040 | 7040 | 7040 | 7000 | 675 |
| 496 | 20230922 | 104000 | 1642585780 | 7040 | 7040 | 7040 | 7040 | 692 |
| 497 | 20230922 | 103900 | 1637714100 | 7040 | 7020 | 7040 | 7020 | 1602 |
| 498 | 20230922 | 103800 | 1626447830 | 7000 | 7010 | 7010 | 7000 | 216 |
| 499 | 20230922 | 103700 | 1624935150 | 7020 | 7020 | 7020 | 7020 | 158 |
| 500 | 20230922 | 103600 | 1623825990 | 7020 | 6930 | 7020 | 6930 | 1766 |
| 501 | 20230922 | 103500 | 1611487620 | 6980 | 6940 | 6980 | 6930 | 381 |
| 502 | 20230922 | 103400 | 1608844510 | 6980 | 6940 | 6980 | 6940 | 377 |
| 503 | 20230922 | 103300 | 1606213090 | 6940 | 6980 | 6990 | 6940 | 1463 |
| 504 | 20230922 | 103200 | 1596018670 | 6940 | 6950 | 6950 | 6940 | 814 |
| 505 | 20230922 | 103100 | 1590366440 | 6970 | 6960 | 6970 | 6960 | 248 |
| 506 | 20230922 | 103000 | 1588638190 | 6960 | 6960 | 6960 | 6960 | 542 |
| 507 | 20230922 | 102900 | 1584865870 | 6960 | 6950 | 6960 | 6950 | 442 |
| 508 | 20230922 | 102800 | 1581793960 | 6900 | 6940 | 6940 | 6900 | 50 |
| 509 | 20230922 | 102700 | 1581448920 | 6940 | 6940 | 6940 | 6940 | 0 |
| 510 | 20230922 | 102600 | 1581448920 | 6940 | 6950 | 6950 | 6930 | 320 |
| 511 | 20230922 | 102500 | 1579230850 | 6950 | 6920 | 6950 | 6920 | 1356 |
| 512 | 20230922 | 102400 | 1569834010 | 6890 | 6890 | 6900 | 6890 | 574 |
| 513 | 20230922 | 102300 | 1565878770 | 6910 | 6890 | 6910 | 6890 | 453 |
| 514 | 20230922 | 102200 | 1562756480 | 6910 | 6910 | 6910 | 6910 | 91 |
| 515 | 20230922 | 102100 | 1562127670 | 6910 | 6910 | 6910 | 6910 | 0 |
| 516 | 20230922 | 102000 | 1562127670 | 6910 | 6920 | 6920 | 6910 | 103 |
| 517 | 20230922 | 101900 | 1561415300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 518 | 20230922 | 101800 | 1561415300 | 6920 | 6920 | 6930 | 6920 | 350 |
| 519 | 20230922 | 101700 | 1558992300 | 6930 | 6970 | 6970 | 6930 | 2226 |
| 520 | 20230922 | 101600 | 1543534910 | 6980 | 6980 | 6980 | 6980 | 0 |
| 521 | 20230922 | 101500 | 1543534910 | 6980 | 6960 | 6980 | 6940 | 931 |
| 522 | 20230922 | 101400 | 1537045150 | 6940 | 6910 | 6940 | 6910 | 434 |
| 523 | 20230922 | 101300 | 1534043440 | 6880 | 6880 | 6880 | 6880 | 166 |
| 524 | 20230922 | 101200 | 1532901360 | 6910 | 6870 | 6910 | 6870 | 68 |
| 525 | 20230922 | 101100 | 1532433660 | 6910 | 6860 | 6910 | 6860 | 849 |
| 526 | 20230922 | 101000 | 1526596860 | 6860 | 6860 | 6860 | 6860 | 100 |
| 527 | 20230922 | 100900 | 1525910860 | 6860 | 6860 | 6860 | 6860 | 551 |
| 528 | 20230922 | 100800 | 1522131000 | 6860 | 6860 | 6860 | 6860 | 355 |
| 529 | 20230922 | 100700 | 1519695700 | 6870 | 6870 | 6870 | 6870 | 1065 |
| 530 | 20230922 | 100600 | 1512379150 | 6880 | 6870 | 6880 | 6870 | 138 |
| 531 | 20230922 | 100500 | 1511431080 | 6870 | 6890 | 6890 | 6870 | 47 |
| 532 | 20230922 | 100400 | 1511107960 | 6910 | 6910 | 6910 | 6910 | 0 |
| 533 | 20230922 | 100300 | 1511107960 | 6910 | 6880 | 6910 | 6870 | 402 |
| 534 | 20230922 | 100200 | 1508345490 | 6890 | 6890 | 6890 | 6890 | 401 |
| 535 | 20230922 | 100100 | 1505582600 | 6860 | 6880 | 6880 | 6860 | 1481 |
| 536 | 20230922 | 100000 | 1495404730 | 6880 | 6920 | 6920 | 6880 | 902 |
| 537 | 20230922 | 095900 | 1489198520 | 6930 | 6920 | 6940 | 6900 | 518 |
| 538 | 20230922 | 095800 | 1485607190 | 6940 | 6940 | 6940 | 6940 | 0 |
| 539 | 20230922 | 095700 | 1485607190 | 6940 | 6900 | 6990 | 6890 | 969 |
| 540 | 20230922 | 095600 | 1478922890 | 6890 | 6910 | 6910 | 6890 | 667 |
| 541 | 20230922 | 095500 | 1474314100 | 6930 | 6930 | 6930 | 6930 | 1 |
| 542 | 20230922 | 095400 | 1474307170 | 6900 | 6900 | 6900 | 6900 | 43 |
| 543 | 20230922 | 095300 | 1474010470 | 6890 | 6930 | 6930 | 6890 | 142 |
| 544 | 20230922 | 095200 | 1473027610 | 6950 | 6960 | 6960 | 6940 | 677 |
| 545 | 20230922 | 095100 | 1468318590 | 6960 | 6940 | 6960 | 6940 | 324 |
| 546 | 20230922 | 095000 | 1466066660 | 6910 | 6950 | 6950 | 6910 | 181 |
| 547 | 20230922 | 094900 | 1464812790 | 6960 | 6900 | 6960 | 6900 | 155 |
| 548 | 20230922 | 094800 | 1463741110 | 6900 | 6910 | 6910 | 6890 | 1990 |
| 549 | 20230922 | 094700 | 1450013260 | 6910 | 6910 | 6910 | 6910 | 88 |
| 550 | 20230922 | 094600 | 1449405180 | 6930 | 6940 | 6940 | 6930 | 11 |
| 551 | 20230922 | 094500 | 1449328940 | 6940 | 6940 | 6950 | 6940 | 145 |
| 552 | 20230922 | 094400 | 1448322630 | 6940 | 6950 | 6950 | 6940 | 600 |
| 553 | 20230922 | 094300 | 1444157620 | 6960 | 6980 | 6990 | 6960 | 364 |
| 554 | 20230922 | 094200 | 1441617480 | 6990 | 6980 | 6990 | 6980 | 373 |
| 555 | 20230922 | 094100 | 1439010320 | 6990 | 6990 | 6990 | 6940 | 564 |
| 556 | 20230922 | 094000 | 1435068010 | 6990 | 6980 | 6990 | 6980 | 475 |
| 557 | 20230922 | 093900 | 1431749330 | 6980 | 6940 | 7010 | 6940 | 1318 |
| 558 | 20230922 | 093800 | 1422563630 | 6940 | 6930 | 6940 | 6930 | 32 |
| 559 | 20230922 | 093700 | 1422341580 | 6930 | 6930 | 6940 | 6930 | 846 |
| 560 | 20230922 | 093600 | 1416478790 | 6910 | 6990 | 6990 | 6910 | 683 |
| 561 | 20230922 | 093500 | 1411740690 | 7000 | 6890 | 7000 | 6890 | 1836 |
| 562 | 20230922 | 093400 | 1398965340 | 6850 | 6890 | 6890 | 6850 | 1720 |
| 563 | 20230922 | 093300 | 1387181200 | 6870 | 6860 | 6870 | 6860 | 818 |
| 564 | 20230922 | 093200 | 1381562660 | 6870 | 6870 | 6870 | 6870 | 11 |
| 565 | 20230922 | 093100 | 1381487090 | 6850 | 6900 | 6900 | 6850 | 1183 |
| 566 | 20230922 | 093000 | 1373367380 | 6910 | 6880 | 6910 | 6870 | 1385 |
| 567 | 20230922 | 092900 | 1363848760 | 6880 | 6930 | 6930 | 6880 | 1501 |
| 568 | 20230922 | 092800 | 1353497480 | 6930 | 6920 | 6930 | 6920 | 528 |
| 569 | 20230922 | 092700 | 1349839650 | 6900 | 6900 | 6900 | 6900 | 831 |
| 570 | 20230922 | 092600 | 1344105750 | 6900 | 6930 | 6940 | 6890 | 1497 |
| 571 | 20230922 | 092500 | 1333785820 | 6930 | 6870 | 6930 | 6870 | 1472 |
| 572 | 20230922 | 092400 | 1323627050 | 6860 | 6900 | 6900 | 6860 | 1427 |
| 573 | 20230922 | 092300 | 1313791600 | 6940 | 6830 | 6940 | 6830 | 4981 |
| 574 | 20230922 | 092200 | 1279625110 | 6830 | 6820 | 6830 | 6810 | 739 |
| 575 | 20230922 | 092100 | 1274585260 | 6820 | 6810 | 6820 | 6810 | 111 |
| 576 | 20230922 | 092000 | 1273829340 | 6820 | 6830 | 6860 | 6820 | 1822 |
| 577 | 20230922 | 091900 | 1261383050 | 6830 | 6730 | 6830 | 6730 | 4130 |
| 578 | 20230922 | 091800 | 1233324550 | 6720 | 6750 | 6760 | 6710 | 3507 |
| 579 | 20230922 | 091700 | 1209726400 | 6750 | 6770 | 6770 | 6720 | 931 |
| 580 | 20230922 | 091600 | 1203462750 | 6710 | 6760 | 6810 | 6710 | 17152 |
| 581 | 20230922 | 091500 | 1088099050 | 6780 | 6770 | 6780 | 6750 | 2083 |
| 582 | 20230922 | 091400 | 1074024830 | 6800 | 6820 | 6820 | 6750 | 2951 |
| 583 | 20230922 | 091300 | 1054025360 | 6800 | 6780 | 6820 | 6760 | 1675 |
| 584 | 20230922 | 091200 | 1042666830 | 6780 | 6800 | 6800 | 6750 | 2309 |
| 585 | 20230922 | 091100 | 1027068290 | 6780 | 6720 | 6860 | 6710 | 3600 |
| 586 | 20230922 | 091000 | 1002676520 | 6740 | 6720 | 6740 | 6720 | 1524 |
| 587 | 20230922 | 090900 | 992423980 | 6720 | 6670 | 6730 | 6670 | 2876 |
| 588 | 20230922 | 090800 | 973150990 | 6670 | 6660 | 6710 | 6660 | 7883 |
| 589 | 20230922 | 090700 | 920481720 | 6660 | 6680 | 6750 | 6630 | 13066 |
| 590 | 20230922 | 090600 | 833364680 | 6690 | 6700 | 6710 | 6600 | 21486 |
| 591 | 20230922 | 090500 | 690484300 | 6700 | 6750 | 6750 | 6670 | 14290 |
| 592 | 20230922 | 090400 | 594602550 | 6760 | 6740 | 6800 | 6730 | 5063 |
| 593 | 20230922 | 090300 | 560393830 | 6740 | 6630 | 6800 | 6600 | 16139 |
| 594 | 20230922 | 090200 | 452038650 | 6700 | 6930 | 6940 | 6570 | 25701 |
| 595 | 20230922 | 090100 | 276591020 | 6930 | 7070 | 7070 | 6840 | 20600 |
| 596 | 20230922 | 090000 | 133141380 | 7140 | 7050 | 7200 | 7050 | 18846 |