32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 4873 |
| 3 | 20230922 | 190200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 4 | 20230922 | 190100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 5 | 20230922 | 190000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 6 | 20230922 | 185900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 7 | 20230922 | 185800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 8 | 20230922 | 185700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 9 | 20230922 | 185600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 10 | 20230922 | 185500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 11 | 20230922 | 185400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 12 | 20230922 | 185300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 13 | 20230922 | 185200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 14 | 20230922 | 185100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 15 | 20230922 | 185000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 16 | 20230922 | 184900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 17 | 20230922 | 184800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 18 | 20230922 | 184700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 19 | 20230922 | 184600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 20 | 20230922 | 184500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 21 | 20230922 | 184400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 22 | 20230922 | 184300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 23 | 20230922 | 184200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 24 | 20230922 | 184100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 25 | 20230922 | 184000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 26 | 20230922 | 183900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 27 | 20230922 | 183800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 28 | 20230922 | 183700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 29 | 20230922 | 183600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 30 | 20230922 | 183500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 31 | 20230922 | 183400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 32 | 20230922 | 183300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 4873 |
| 33 | 20230922 | 183200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 34 | 20230922 | 183100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 35 | 20230922 | 183000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 36 | 20230922 | 182900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 37 | 20230922 | 182800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 38 | 20230922 | 182700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 39 | 20230922 | 182600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 40 | 20230922 | 182500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 41 | 20230922 | 182400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 42 | 20230922 | 182300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 43 | 20230922 | 182200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 44 | 20230922 | 182100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 45 | 20230922 | 182000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 46 | 20230922 | 181900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 47 | 20230922 | 181800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 48 | 20230922 | 181700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 49 | 20230922 | 181600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 50 | 20230922 | 181500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 51 | 20230922 | 181400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 52 | 20230922 | 181300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 53 | 20230922 | 181200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 54 | 20230922 | 181100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 55 | 20230922 | 181000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 56 | 20230922 | 180900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 57 | 20230922 | 180800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 58 | 20230922 | 180700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 59 | 20230922 | 180600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 60 | 20230922 | 180500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 61 | 20230922 | 180400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 62 | 20230922 | 180300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 4873 |
| 63 | 20230922 | 180200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 64 | 20230922 | 180100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 65 | 20230922 | 180000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 66 | 20230922 | 175900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 67 | 20230922 | 175800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 68 | 20230922 | 175700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 69 | 20230922 | 175600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 70 | 20230922 | 175500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 71 | 20230922 | 175400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 72 | 20230922 | 175300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 73 | 20230922 | 175200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 74 | 20230922 | 175100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 75 | 20230922 | 175000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 76 | 20230922 | 174900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 77 | 20230922 | 174800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 78 | 20230922 | 174700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 79 | 20230922 | 174600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 80 | 20230922 | 174500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 81 | 20230922 | 174400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 82 | 20230922 | 174300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 83 | 20230922 | 174200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 84 | 20230922 | 174100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 85 | 20230922 | 174000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 86 | 20230922 | 173900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 87 | 20230922 | 173800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 88 | 20230922 | 173700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 89 | 20230922 | 173600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 90 | 20230922 | 173500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 91 | 20230922 | 173400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 92 | 20230922 | 173300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 4873 |
| 93 | 20230922 | 173200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 94 | 20230922 | 173100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 95 | 20230922 | 173000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 96 | 20230922 | 172900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 97 | 20230922 | 172800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 98 | 20230922 | 172700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 99 | 20230922 | 172600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 100 | 20230922 | 172500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 101 | 20230922 | 172400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 102 | 20230922 | 172300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 103 | 20230922 | 172200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 104 | 20230922 | 172100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 105 | 20230922 | 172000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 106 | 20230922 | 171900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 107 | 20230922 | 171800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 108 | 20230922 | 171700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 109 | 20230922 | 171600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 110 | 20230922 | 171500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 111 | 20230922 | 171400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 112 | 20230922 | 171300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 113 | 20230922 | 171200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 114 | 20230922 | 171100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 115 | 20230922 | 171000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 116 | 20230922 | 170900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 117 | 20230922 | 170800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 118 | 20230922 | 170700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 119 | 20230922 | 170600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 120 | 20230922 | 170500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 121 | 20230922 | 170400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 122 | 20230922 | 170300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 4873 |
| 123 | 20230922 | 170200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 124 | 20230922 | 170100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 125 | 20230922 | 170000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 126 | 20230922 | 165900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 127 | 20230922 | 165800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 128 | 20230922 | 165700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 129 | 20230922 | 165600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 130 | 20230922 | 165500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 131 | 20230922 | 165400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 132 | 20230922 | 165300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 133 | 20230922 | 165200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 134 | 20230922 | 165100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 135 | 20230922 | 165000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 136 | 20230922 | 164900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 137 | 20230922 | 164800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 138 | 20230922 | 164700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 139 | 20230922 | 164600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 140 | 20230922 | 164500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 141 | 20230922 | 164400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 142 | 20230922 | 164300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 143 | 20230922 | 164200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 144 | 20230922 | 164100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 145 | 20230922 | 164000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 146 | 20230922 | 163900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 147 | 20230922 | 163800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 148 | 20230922 | 163700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 149 | 20230922 | 163600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 150 | 20230922 | 163500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 151 | 20230922 | 163400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 152 | 20230922 | 163300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 4873 |
| 153 | 20230922 | 163200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 154 | 20230922 | 163100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 155 | 20230922 | 163000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 156 | 20230922 | 162900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 157 | 20230922 | 162800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 158 | 20230922 | 162700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 159 | 20230922 | 162600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 160 | 20230922 | 162500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 161 | 20230922 | 162400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 162 | 20230922 | 162300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 163 | 20230922 | 162200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 164 | 20230922 | 162100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 165 | 20230922 | 162000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 166 | 20230922 | 161900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 167 | 20230922 | 161800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 168 | 20230922 | 161700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 169 | 20230922 | 161600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 170 | 20230922 | 161500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 171 | 20230922 | 161400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 172 | 20230922 | 161300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 173 | 20230922 | 161200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 174 | 20230922 | 161100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 175 | 20230922 | 161000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 176 | 20230922 | 160900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 177 | 20230922 | 160800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 178 | 20230922 | 160700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 179 | 20230922 | 160600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 180 | 20230922 | 160500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 181 | 20230922 | 160400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 182 | 20230922 | 160300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 4873 |
| 183 | 20230922 | 160200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 184 | 20230922 | 160100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 185 | 20230922 | 160000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 186 | 20230922 | 155900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 187 | 20230922 | 155800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 188 | 20230922 | 155700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 189 | 20230922 | 155600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 190 | 20230922 | 155500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 191 | 20230922 | 155400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 192 | 20230922 | 155300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 193 | 20230922 | 155200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 194 | 20230922 | 155100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 195 | 20230922 | 155000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 196 | 20230922 | 154900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 197 | 20230922 | 154800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 198 | 20230922 | 154700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 199 | 20230922 | 154600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 200 | 20230922 | 154500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 201 | 20230922 | 154400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 202 | 20230922 | 154300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 203 | 20230922 | 154200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 204 | 20230922 | 154100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 205 | 20230922 | 154000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 206 | 20230922 | 153900 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 207 | 20230922 | 153800 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 208 | 20230922 | 153700 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 209 | 20230922 | 153600 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 210 | 20230922 | 153500 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 211 | 20230922 | 153400 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 212 | 20230922 | 153300 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 4873 |
| 213 | 20230922 | 153200 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 214 | 20230922 | 153100 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 0 |
| 215 | 20230922 | 153000 | 4236503690 | 15780 | 15780 | 15780 | 15780 | 4873 |
| 216 | 20230922 | 152900 | 4159607750 | 15780 | 15780 | 15780 | 15780 | 0 |
| 217 | 20230922 | 152800 | 4159607750 | 15780 | 15780 | 15780 | 15780 | 0 |
| 218 | 20230922 | 152700 | 4159607750 | 15780 | 15780 | 15780 | 15780 | 0 |
| 219 | 20230922 | 152600 | 4159607750 | 15780 | 15780 | 15780 | 15780 | 0 |
| 220 | 20230922 | 152500 | 4159607750 | 15780 | 15780 | 15780 | 15780 | 0 |
| 221 | 20230922 | 152400 | 4159607750 | 15780 | 15780 | 15780 | 15780 | 0 |
| 222 | 20230922 | 152300 | 4159607750 | 15780 | 15780 | 15780 | 15780 | 0 |
| 223 | 20230922 | 152200 | 4159607750 | 15780 | 15780 | 15780 | 15780 | 0 |
| 224 | 20230922 | 152100 | 4159607750 | 15780 | 15780 | 15780 | 15780 | 0 |
| 225 | 20230922 | 152000 | 4159607750 | 15780 | 15780 | 15780 | 15780 | 0 |
| 226 | 20230922 | 151900 | 4159607750 | 15780 | 15740 | 15780 | 15740 | 1472 |
| 227 | 20230922 | 151800 | 4136398900 | 15770 | 15770 | 15770 | 15730 | 1697 |
| 228 | 20230922 | 151700 | 4109658090 | 15730 | 15730 | 15770 | 15730 | 1826 |
| 229 | 20230922 | 151600 | 4080909950 | 15730 | 15730 | 15740 | 15720 | 603 |
| 230 | 20230922 | 151500 | 4071424550 | 15730 | 15720 | 15730 | 15720 | 251 |
| 231 | 20230922 | 151400 | 4067476980 | 15730 | 15710 | 15730 | 15700 | 366 |
| 232 | 20230922 | 151300 | 4061725370 | 15710 | 15720 | 15730 | 15710 | 208 |
| 233 | 20230922 | 151200 | 4058456030 | 15740 | 15690 | 15740 | 15690 | 56 |
| 234 | 20230922 | 151100 | 4057577290 | 15750 | 15720 | 15750 | 15690 | 436 |
| 235 | 20230922 | 151000 | 4050724800 | 15740 | 15730 | 15750 | 15730 | 284 |
| 236 | 20230922 | 150900 | 4046255830 | 15730 | 15770 | 15770 | 15710 | 438 |
| 237 | 20230922 | 150800 | 4039355230 | 15770 | 15770 | 15770 | 15770 | 13 |
| 238 | 20230922 | 150700 | 4039150220 | 15770 | 15710 | 15770 | 15690 | 732 |
| 239 | 20230922 | 150600 | 4027648700 | 15770 | 15680 | 15770 | 15680 | 3177 |
| 240 | 20230922 | 150500 | 3977719910 | 15680 | 15690 | 15690 | 15670 | 957 |
| 241 | 20230922 | 150400 | 3962714500 | 15690 | 15670 | 15690 | 15660 | 420 |
| 242 | 20230922 | 150300 | 3956134870 | 15660 | 15680 | 15700 | 15660 | 717 |
| 243 | 20230922 | 150200 | 3944895700 | 15680 | 15700 | 15700 | 15680 | 782 |
| 244 | 20230922 | 150100 | 3932629830 | 15690 | 15680 | 15700 | 15680 | 371 |
| 245 | 20230922 | 150000 | 3926807890 | 15700 | 15690 | 15700 | 15690 | 261 |
| 246 | 20230922 | 145900 | 3922711420 | 15690 | 15680 | 15690 | 15670 | 463 |
| 247 | 20230922 | 145800 | 3915452770 | 15680 | 15680 | 15680 | 15650 | 904 |
| 248 | 20230922 | 145700 | 3901291830 | 15670 | 15700 | 15700 | 15670 | 706 |
| 249 | 20230922 | 145600 | 3890216760 | 15700 | 15700 | 15700 | 15690 | 147 |
| 250 | 20230922 | 145500 | 3887909370 | 15700 | 15710 | 15710 | 15690 | 167 |
| 251 | 20230922 | 145400 | 3885287470 | 15710 | 15710 | 15710 | 15700 | 540 |
| 252 | 20230922 | 145300 | 3876806300 | 15710 | 15710 | 15720 | 15700 | 492 |
| 253 | 20230922 | 145200 | 3869074700 | 15710 | 15730 | 15730 | 15710 | 314 |
| 254 | 20230922 | 145100 | 3864139920 | 15730 | 15730 | 15730 | 15720 | 723 |
| 255 | 20230922 | 145000 | 3852772500 | 15720 | 15730 | 15730 | 15720 | 319 |
| 256 | 20230922 | 144900 | 3847754680 | 15730 | 15750 | 15750 | 15720 | 561 |
| 257 | 20230922 | 144800 | 3838928140 | 15750 | 15750 | 15750 | 15740 | 457 |
| 258 | 20230922 | 144700 | 3831733130 | 15740 | 15740 | 15750 | 15730 | 707 |
| 259 | 20230922 | 144600 | 3820604870 | 15750 | 15750 | 15750 | 15740 | 266 |
| 260 | 20230922 | 144500 | 3816415720 | 15750 | 15730 | 15750 | 15730 | 681 |
| 261 | 20230922 | 144400 | 3805702990 | 15730 | 15720 | 15730 | 15720 | 987 |
| 262 | 20230922 | 144300 | 3790185300 | 15720 | 15690 | 15730 | 15690 | 1958 |
| 263 | 20230922 | 144200 | 3759450420 | 15690 | 15680 | 15690 | 15660 | 1416 |
| 264 | 20230922 | 144100 | 3737257480 | 15680 | 15680 | 15680 | 15670 | 236 |
| 265 | 20230922 | 144000 | 3733558010 | 15670 | 15690 | 15690 | 15670 | 358 |
| 266 | 20230922 | 143900 | 3727943350 | 15690 | 15670 | 15690 | 15670 | 658 |
| 267 | 20230922 | 143800 | 3717625710 | 15670 | 15690 | 15690 | 15670 | 491 |
| 268 | 20230922 | 143700 | 3709925750 | 15700 | 15680 | 15700 | 15680 | 119 |
| 269 | 20230922 | 143600 | 3708059470 | 15700 | 15690 | 15700 | 15680 | 487 |
| 270 | 20230922 | 143500 | 3700417400 | 15690 | 15690 | 15700 | 15690 | 418 |
| 271 | 20230922 | 143400 | 3693856990 | 15700 | 15710 | 15710 | 15690 | 167 |
| 272 | 20230922 | 143300 | 3691234760 | 15710 | 15720 | 15720 | 15690 | 522 |
| 273 | 20230922 | 143200 | 3683037540 | 15720 | 15720 | 15720 | 15710 | 72 |
| 274 | 20230922 | 143100 | 3681906030 | 15720 | 15720 | 15720 | 15710 | 241 |
| 275 | 20230922 | 143000 | 3678119710 | 15720 | 15710 | 15720 | 15710 | 393 |
| 276 | 20230922 | 142900 | 3671942480 | 15710 | 15730 | 15730 | 15710 | 545 |
| 277 | 20230922 | 142800 | 3663375860 | 15730 | 15740 | 15740 | 15720 | 96 |
| 278 | 20230922 | 142700 | 3661866650 | 15740 | 15740 | 15740 | 15740 | 240 |
| 279 | 20230922 | 142600 | 3658089050 | 15740 | 15740 | 15740 | 15740 | 189 |
| 280 | 20230922 | 142500 | 3655114190 | 15740 | 15760 | 15760 | 15700 | 1265 |
| 281 | 20230922 | 142400 | 3635220960 | 15750 | 15760 | 15760 | 15750 | 241 |
| 282 | 20230922 | 142300 | 3631423450 | 15760 | 15760 | 15760 | 15760 | 391 |
| 283 | 20230922 | 142200 | 3625261290 | 15760 | 15760 | 15760 | 15760 | 63 |
| 284 | 20230922 | 142100 | 3624268410 | 15760 | 15750 | 15760 | 15750 | 1000 |
| 285 | 20230922 | 142000 | 3608513410 | 15750 | 15760 | 15760 | 15750 | 612 |
| 286 | 20230922 | 141900 | 3598870560 | 15760 | 15770 | 15770 | 15750 | 204 |
| 287 | 20230922 | 141800 | 3595656020 | 15770 | 15780 | 15780 | 15770 | 243 |
| 288 | 20230922 | 141700 | 3591822280 | 15780 | 15780 | 15790 | 15770 | 351 |
| 289 | 20230922 | 141600 | 3586285430 | 15790 | 15790 | 15790 | 15780 | 164 |
| 290 | 20230922 | 141500 | 3583697150 | 15790 | 15810 | 15810 | 15790 | 336 |
| 291 | 20230922 | 141400 | 3578391690 | 15810 | 15810 | 15810 | 15800 | 453 |
| 292 | 20230922 | 141300 | 3571232870 | 15810 | 15820 | 15820 | 15810 | 73 |
| 293 | 20230922 | 141200 | 3570078550 | 15820 | 15810 | 15820 | 15810 | 184 |
| 294 | 20230922 | 141100 | 3567168680 | 15810 | 15820 | 15820 | 15810 | 370 |
| 295 | 20230922 | 141000 | 3561316770 | 15820 | 15810 | 15820 | 15810 | 38 |
| 296 | 20230922 | 140900 | 3560715920 | 15820 | 15820 | 15820 | 15820 | 198 |
| 297 | 20230922 | 140800 | 3557583560 | 15820 | 15820 | 15820 | 15800 | 556 |
| 298 | 20230922 | 140700 | 3548794510 | 15820 | 15810 | 15820 | 15810 | 291 |
| 299 | 20230922 | 140600 | 3544193390 | 15810 | 15820 | 15820 | 15810 | 329 |
| 300 | 20230922 | 140500 | 3538989640 | 15810 | 15820 | 15820 | 15810 | 18 |
| 301 | 20230922 | 140400 | 3538704930 | 15820 | 15820 | 15820 | 15810 | 339 |
| 302 | 20230922 | 140300 | 3533343410 | 15820 | 15790 | 15830 | 15790 | 1007 |
| 303 | 20230922 | 140200 | 3517432430 | 15780 | 15780 | 15790 | 15780 | 54 |
| 304 | 20230922 | 140100 | 3516580280 | 15790 | 15790 | 15790 | 15790 | 132 |
| 305 | 20230922 | 140000 | 3514496000 | 15790 | 15790 | 15790 | 15780 | 75 |
| 306 | 20230922 | 135900 | 3513311780 | 15790 | 15790 | 15790 | 15780 | 112 |
| 307 | 20230922 | 135800 | 3511544000 | 15790 | 15780 | 15790 | 15780 | 227 |
| 308 | 20230922 | 135700 | 3507960740 | 15790 | 15790 | 15790 | 15780 | 197 |
| 309 | 20230922 | 135600 | 3504850950 | 15790 | 15790 | 15790 | 15780 | 150 |
| 310 | 20230922 | 135500 | 3502482750 | 15780 | 15790 | 15790 | 15780 | 151 |
| 311 | 20230922 | 135400 | 3500098570 | 15790 | 15790 | 15790 | 15780 | 97 |
| 312 | 20230922 | 135300 | 3498566950 | 15790 | 15790 | 15790 | 15790 | 489 |
| 313 | 20230922 | 135200 | 3490845640 | 15790 | 15790 | 15790 | 15790 | 9 |
| 314 | 20230922 | 135100 | 3490703530 | 15790 | 15790 | 15790 | 15790 | 182 |
| 315 | 20230922 | 135000 | 3487829750 | 15790 | 15790 | 15790 | 15780 | 229 |
| 316 | 20230922 | 134900 | 3484213850 | 15790 | 15780 | 15790 | 15780 | 69 |
| 317 | 20230922 | 134800 | 3483124830 | 15770 | 15770 | 15780 | 15770 | 343 |
| 318 | 20230922 | 134700 | 3477713730 | 15770 | 15740 | 15770 | 15740 | 570 |
| 319 | 20230922 | 134600 | 3468738000 | 15740 | 15730 | 15740 | 15730 | 13 |
| 320 | 20230922 | 134500 | 3468533420 | 15740 | 15750 | 15750 | 15740 | 242 |
| 321 | 20230922 | 134400 | 3464722190 | 15750 | 15750 | 15750 | 15740 | 269 |
| 322 | 20230922 | 134300 | 3460486610 | 15760 | 15750 | 15760 | 15750 | 189 |
| 323 | 20230922 | 134200 | 3457509410 | 15760 | 15760 | 15760 | 15750 | 430 |
| 324 | 20230922 | 134100 | 3450733880 | 15760 | 15750 | 15760 | 15750 | 58 |
| 325 | 20230922 | 134000 | 3449819850 | 15750 | 15770 | 15770 | 15750 | 281 |
| 326 | 20230922 | 133900 | 3445392370 | 15770 | 15770 | 15770 | 15770 | 996 |
| 327 | 20230922 | 133800 | 3429685450 | 15760 | 15770 | 15770 | 15750 | 1296 |
| 328 | 20230922 | 133700 | 3409269680 | 15780 | 15780 | 15780 | 15770 | 96 |
| 329 | 20230922 | 133600 | 3407754840 | 15780 | 15770 | 15780 | 15770 | 222 |
| 330 | 20230922 | 133500 | 3404252600 | 15770 | 15780 | 15780 | 15770 | 23 |
| 331 | 20230922 | 133400 | 3403889710 | 15780 | 15790 | 15790 | 15780 | 191 |
| 332 | 20230922 | 133300 | 3400873840 | 15790 | 15790 | 15790 | 15780 | 345 |
| 333 | 20230922 | 133200 | 3395429330 | 15780 | 15770 | 15790 | 15750 | 571 |
| 334 | 20230922 | 133100 | 3386419910 | 15780 | 15770 | 15780 | 15770 | 273 |
| 335 | 20230922 | 133000 | 3382114500 | 15780 | 15760 | 15780 | 15760 | 261 |
| 336 | 20230922 | 132900 | 3377998820 | 15760 | 15760 | 15770 | 15760 | 67 |
| 337 | 20230922 | 132800 | 3376942800 | 15760 | 15780 | 15780 | 15760 | 218 |
| 338 | 20230922 | 132700 | 3373503010 | 15780 | 15770 | 15780 | 15770 | 138 |
| 339 | 20230922 | 132600 | 3371326390 | 15770 | 15790 | 15790 | 15760 | 1284 |
| 340 | 20230922 | 132500 | 3351076210 | 15790 | 15790 | 15790 | 15780 | 185 |
| 341 | 20230922 | 132400 | 3348155100 | 15790 | 15790 | 15790 | 15780 | 158 |
| 342 | 20230922 | 132300 | 3345660640 | 15790 | 15790 | 15790 | 15780 | 315 |
| 343 | 20230922 | 132200 | 3340688670 | 15790 | 15780 | 15790 | 15780 | 1548 |
| 344 | 20230922 | 132100 | 3316259820 | 15780 | 15790 | 15790 | 15780 | 116 |
| 345 | 20230922 | 132000 | 3314428230 | 15790 | 15780 | 15790 | 15780 | 18 |
| 346 | 20230922 | 131900 | 3314144060 | 15790 | 15790 | 15790 | 15790 | 300 |
| 347 | 20230922 | 131800 | 3309407060 | 15790 | 15790 | 15790 | 15780 | 136 |
| 348 | 20230922 | 131700 | 3307259670 | 15790 | 15790 | 15790 | 15790 | 31 |
| 349 | 20230922 | 131600 | 3306770180 | 15780 | 15780 | 15790 | 15780 | 210 |
| 350 | 20230922 | 131500 | 3303454460 | 15780 | 15790 | 15790 | 15780 | 166 |
| 351 | 20230922 | 131400 | 3300833790 | 15790 | 15790 | 15790 | 15790 | 31 |
| 352 | 20230922 | 131300 | 3300344300 | 15790 | 15790 | 15790 | 15780 | 285 |
| 353 | 20230922 | 131200 | 3295845150 | 15790 | 15800 | 15800 | 15790 | 542 |
| 354 | 20230922 | 131100 | 3287286770 | 15810 | 15820 | 15830 | 15800 | 1379 |
| 355 | 20230922 | 131000 | 3265482370 | 15830 | 15840 | 15840 | 15820 | 555 |
| 356 | 20230922 | 130900 | 3256697540 | 15840 | 15840 | 15840 | 15840 | 93 |
| 357 | 20230922 | 130800 | 3255224420 | 15840 | 15840 | 15840 | 15830 | 203 |
| 358 | 20230922 | 130700 | 3252010260 | 15830 | 15840 | 15840 | 15830 | 266 |
| 359 | 20230922 | 130600 | 3247797850 | 15840 | 15830 | 15840 | 15830 | 158 |
| 360 | 20230922 | 130500 | 3245295350 | 15830 | 15830 | 15840 | 15830 | 73 |
| 361 | 20230922 | 130400 | 3244139380 | 15830 | 15840 | 15840 | 15830 | 317 |
| 362 | 20230922 | 130300 | 3239119760 | 15840 | 15830 | 15840 | 15830 | 515 |
| 363 | 20230922 | 130200 | 3230963420 | 15830 | 15840 | 15840 | 15830 | 269 |
| 364 | 20230922 | 130100 | 3226704510 | 15840 | 15840 | 15840 | 15830 | 289 |
| 365 | 20230922 | 130000 | 3222127790 | 15840 | 15830 | 15840 | 15830 | 300 |
| 366 | 20230922 | 125900 | 3217377300 | 15830 | 15840 | 15840 | 15820 | 67 |
| 367 | 20230922 | 125800 | 3216316720 | 15840 | 15830 | 15840 | 15820 | 221 |
| 368 | 20230922 | 125700 | 3212817960 | 15830 | 15830 | 15830 | 15830 | 403 |
| 369 | 20230922 | 125600 | 3206438470 | 15830 | 15830 | 15830 | 15830 | 18 |
| 370 | 20230922 | 125500 | 3206153530 | 15840 | 15840 | 15840 | 15840 | 213 |
| 371 | 20230922 | 125400 | 3202779610 | 15840 | 15810 | 15840 | 15810 | 1030 |
| 372 | 20230922 | 125300 | 3186480850 | 15820 | 15820 | 15820 | 15810 | 18 |
| 373 | 20230922 | 125200 | 3186196140 | 15820 | 15820 | 15820 | 15780 | 1160 |
| 374 | 20230922 | 125100 | 3167867950 | 15810 | 15820 | 15820 | 15810 | 17 |
| 375 | 20230922 | 125000 | 3167599050 | 15820 | 15820 | 15820 | 15820 | 239 |
| 376 | 20230922 | 124900 | 3163818070 | 15820 | 15820 | 15820 | 15810 | 191 |
| 377 | 20230922 | 124800 | 3160796500 | 15820 | 15810 | 15820 | 15810 | 175 |
| 378 | 20230922 | 124700 | 3158028050 | 15820 | 15820 | 15820 | 15810 | 181 |
| 379 | 20230922 | 124600 | 3155165630 | 15820 | 15800 | 15820 | 15790 | 126 |
| 380 | 20230922 | 124500 | 3153174430 | 15800 | 15790 | 15800 | 15790 | 138 |
| 381 | 20230922 | 124400 | 3150994240 | 15790 | 15800 | 15800 | 15790 | 138 |
| 382 | 20230922 | 124300 | 3148814750 | 15800 | 15780 | 15800 | 15780 | 337 |
| 383 | 20230922 | 124200 | 3143492290 | 15790 | 15790 | 15790 | 15790 | 218 |
| 384 | 20230922 | 124100 | 3140050070 | 15790 | 15780 | 15790 | 15780 | 110 |
| 385 | 20230922 | 124000 | 3138314190 | 15780 | 15780 | 15790 | 15780 | 329 |
| 386 | 20230922 | 123900 | 3133120620 | 15780 | 15760 | 15780 | 15760 | 519 |
| 387 | 20230922 | 123800 | 3124936550 | 15780 | 15770 | 15780 | 15770 | 204 |
| 388 | 20230922 | 123700 | 3121719150 | 15770 | 15770 | 15780 | 15770 | 270 |
| 389 | 20230922 | 123600 | 3117461080 | 15770 | 15810 | 15810 | 15770 | 581 |
| 390 | 20230922 | 123500 | 3108284300 | 15810 | 15810 | 15810 | 15800 | 109 |
| 391 | 20230922 | 123400 | 3106561030 | 15810 | 15810 | 15810 | 15800 | 275 |
| 392 | 20230922 | 123300 | 3102213330 | 15810 | 15810 | 15810 | 15810 | 15 |
| 393 | 20230922 | 123200 | 3101976180 | 15810 | 15810 | 15810 | 15800 | 15 |
| 394 | 20230922 | 123100 | 3101739080 | 15810 | 15800 | 15810 | 15800 | 306 |
| 395 | 20230922 | 123000 | 3096902260 | 15810 | 15800 | 15810 | 15800 | 64 |
| 396 | 20230922 | 122900 | 3095890840 | 15800 | 15810 | 15810 | 15800 | 12 |
| 397 | 20230922 | 122800 | 3095701170 | 15810 | 15810 | 15810 | 15810 | 276 |
| 398 | 20230922 | 122700 | 3091337610 | 15810 | 15800 | 15810 | 15800 | 95 |
| 399 | 20230922 | 122600 | 3089836410 | 15830 | 15830 | 15830 | 15830 | 4 |
| 400 | 20230922 | 122500 | 3089773090 | 15840 | 15820 | 15840 | 15820 | 331 |
| 401 | 20230922 | 122400 | 3084534480 | 15830 | 15840 | 15840 | 15820 | 267 |
| 402 | 20230922 | 122300 | 3080307970 | 15840 | 15830 | 15840 | 15830 | 129 |
| 403 | 20230922 | 122200 | 3078264650 | 15840 | 15830 | 15840 | 15830 | 294 |
| 404 | 20230922 | 122100 | 3073608590 | 15840 | 15830 | 15840 | 15830 | 35 |
| 405 | 20230922 | 122000 | 3073054250 | 15830 | 15850 | 15850 | 15830 | 275 |
| 406 | 20230922 | 121900 | 3068696420 | 15850 | 15840 | 15850 | 15840 | 279 |
| 407 | 20230922 | 121800 | 3064274710 | 15840 | 15850 | 15850 | 15840 | 212 |
| 408 | 20230922 | 121700 | 3060916520 | 15850 | 15850 | 15850 | 15840 | 116 |
| 409 | 20230922 | 121600 | 3059078060 | 15850 | 15850 | 15860 | 15850 | 240 |
| 410 | 20230922 | 121500 | 3055273670 | 15840 | 15850 | 15860 | 15840 | 328 |
| 411 | 20230922 | 121400 | 3050076510 | 15840 | 15850 | 15860 | 15840 | 376 |
| 412 | 20230922 | 121300 | 3044116480 | 15850 | 15850 | 15850 | 15850 | 284 |
| 413 | 20230922 | 121200 | 3039615080 | 15850 | 15850 | 15850 | 15840 | 39 |
| 414 | 20230922 | 121100 | 3038996970 | 15850 | 15810 | 15850 | 15810 | 618 |
| 415 | 20230922 | 121000 | 3029221640 | 15810 | 15790 | 15810 | 15790 | 685 |
| 416 | 20230922 | 120900 | 3018402080 | 15790 | 15800 | 15810 | 15780 | 465 |
| 417 | 20230922 | 120800 | 3011056740 | 15810 | 15780 | 15840 | 15780 | 693 |
| 418 | 20230922 | 120700 | 3000110850 | 15790 | 15790 | 15790 | 15770 | 377 |
| 419 | 20230922 | 120600 | 2994158670 | 15790 | 15770 | 15790 | 15750 | 2714 |
| 420 | 20230922 | 120500 | 2951356580 | 15790 | 15810 | 15810 | 15770 | 1167 |
| 421 | 20230922 | 120400 | 2932931560 | 15810 | 15820 | 15830 | 15800 | 1182 |
| 422 | 20230922 | 120300 | 2914250810 | 15830 | 15830 | 15840 | 15830 | 93 |
| 423 | 20230922 | 120200 | 2912778020 | 15830 | 15830 | 15840 | 15830 | 237 |
| 424 | 20230922 | 120100 | 2909025300 | 15830 | 15850 | 15850 | 15830 | 346 |
| 425 | 20230922 | 120000 | 2903547830 | 15850 | 15850 | 15850 | 15840 | 170 |
| 426 | 20230922 | 115900 | 2900854630 | 15840 | 15860 | 15860 | 15840 | 841 |
| 427 | 20230922 | 115800 | 2887529010 | 15860 | 15830 | 15860 | 15830 | 254 |
| 428 | 20230922 | 115700 | 2883504680 | 15820 | 15830 | 15830 | 15810 | 621 |
| 429 | 20230922 | 115600 | 2873681080 | 15830 | 15810 | 15880 | 15800 | 1235 |
| 430 | 20230922 | 115500 | 2854118070 | 15810 | 15800 | 15840 | 15800 | 483 |
| 431 | 20230922 | 115400 | 2846484330 | 15840 | 15850 | 15860 | 15810 | 3301 |
| 432 | 20230922 | 115300 | 2794269230 | 15850 | 15860 | 15870 | 15820 | 707 |
| 433 | 20230922 | 115200 | 2783071210 | 15820 | 15850 | 15870 | 15820 | 328 |
| 434 | 20230922 | 115100 | 2777872210 | 15860 | 15840 | 15860 | 15820 | 472 |
| 435 | 20230922 | 115000 | 2770394210 | 15840 | 15860 | 15870 | 15840 | 182 |
| 436 | 20230922 | 114900 | 2767507760 | 15860 | 15900 | 15910 | 15860 | 437 |
| 437 | 20230922 | 114800 | 2760570140 | 15910 | 15900 | 15920 | 15890 | 1277 |
| 438 | 20230922 | 114700 | 2740255180 | 15910 | 15890 | 15910 | 15880 | 1042 |
| 439 | 20230922 | 114600 | 2723694050 | 15890 | 15870 | 15890 | 15870 | 909 |
| 440 | 20230922 | 114500 | 2709257180 | 15860 | 15870 | 15870 | 15860 | 122 |
| 441 | 20230922 | 114400 | 2707321390 | 15870 | 15850 | 15870 | 15840 | 348 |
| 442 | 20230922 | 114300 | 2701805130 | 15850 | 15840 | 15850 | 15820 | 852 |
| 443 | 20230922 | 114200 | 2688318370 | 15840 | 15850 | 15860 | 15840 | 116 |
| 444 | 20230922 | 114100 | 2686479740 | 15850 | 15860 | 15880 | 15850 | 980 |
| 445 | 20230922 | 114000 | 2670929410 | 15860 | 15840 | 15860 | 15830 | 449 |
| 446 | 20230922 | 113900 | 2663810730 | 15850 | 15860 | 15860 | 15850 | 35 |
| 447 | 20230922 | 113800 | 2663255970 | 15850 | 15840 | 15850 | 15820 | 1062 |
| 448 | 20230922 | 113700 | 2646435610 | 15840 | 15850 | 15850 | 15840 | 26 |
| 449 | 20230922 | 113600 | 2646023690 | 15850 | 15860 | 15860 | 15850 | 231 |
| 450 | 20230922 | 113500 | 2642362140 | 15860 | 15830 | 15860 | 15810 | 831 |
| 451 | 20230922 | 113400 | 2629210880 | 15810 | 15780 | 15840 | 15780 | 295 |
| 452 | 20230922 | 113300 | 2624548390 | 15790 | 15840 | 15840 | 15790 | 117 |
| 453 | 20230922 | 113200 | 2622697550 | 15840 | 15840 | 15850 | 15830 | 438 |
| 454 | 20230922 | 113100 | 2615759100 | 15840 | 15840 | 15850 | 15830 | 571 |
| 455 | 20230922 | 113000 | 2606716900 | 15850 | 15830 | 15850 | 15830 | 545 |
| 456 | 20230922 | 112900 | 2598084260 | 15830 | 15800 | 15830 | 15790 | 965 |
| 457 | 20230922 | 112800 | 2582818150 | 15830 | 15830 | 15840 | 15800 | 2481 |
| 458 | 20230922 | 112700 | 2543583000 | 15830 | 15820 | 15830 | 15810 | 914 |
| 459 | 20230922 | 112600 | 2529128740 | 15820 | 15830 | 15830 | 15820 | 414 |
| 460 | 20230922 | 112500 | 2522577220 | 15830 | 15830 | 15830 | 15820 | 143 |
| 461 | 20230922 | 112400 | 2520314730 | 15830 | 15820 | 15830 | 15810 | 269 |
| 462 | 20230922 | 112300 | 2516058800 | 15820 | 15810 | 15820 | 15800 | 1268 |
| 463 | 20230922 | 112200 | 2496011140 | 15810 | 15820 | 15820 | 15810 | 550 |
| 464 | 20230922 | 112100 | 2487312540 | 15820 | 15820 | 15820 | 15780 | 838 |
| 465 | 20230922 | 112000 | 2474065550 | 15820 | 15780 | 15820 | 15780 | 1217 |
| 466 | 20230922 | 111900 | 2454846760 | 15770 | 15740 | 15770 | 15740 | 1092 |
| 467 | 20230922 | 111800 | 2437654540 | 15740 | 15690 | 15740 | 15690 | 1855 |
| 468 | 20230922 | 111700 | 2408490690 | 15700 | 15690 | 15700 | 15680 | 660 |
| 469 | 20230922 | 111600 | 2398133060 | 15700 | 15700 | 15700 | 15700 | 31 |
| 470 | 20230922 | 111500 | 2397646360 | 15700 | 15680 | 15700 | 15670 | 309 |
| 471 | 20230922 | 111400 | 2392800210 | 15680 | 15680 | 15690 | 15680 | 358 |
| 472 | 20230922 | 111300 | 2387184860 | 15690 | 15690 | 15700 | 15690 | 31 |
| 473 | 20230922 | 111200 | 2386698420 | 15690 | 15700 | 15700 | 15690 | 375 |
| 474 | 20230922 | 111100 | 2380813410 | 15700 | 15700 | 15700 | 15690 | 232 |
| 475 | 20230922 | 111000 | 2377171110 | 15700 | 15680 | 15700 | 15640 | 1443 |
| 476 | 20230922 | 110900 | 2354582910 | 15680 | 15680 | 15680 | 15680 | 69 |
| 477 | 20230922 | 110800 | 2353500990 | 15690 | 15690 | 15700 | 15650 | 476 |
| 478 | 20230922 | 110700 | 2346038260 | 15700 | 15700 | 15700 | 15690 | 23 |
| 479 | 20230922 | 110600 | 2345677290 | 15700 | 15700 | 15700 | 15690 | 115 |
| 480 | 20230922 | 110500 | 2343872140 | 15700 | 15690 | 15700 | 15680 | 289 |
| 481 | 20230922 | 110400 | 2339336770 | 15690 | 15700 | 15700 | 15690 | 173 |
| 482 | 20230922 | 110300 | 2336622300 | 15700 | 15700 | 15700 | 15660 | 242 |
| 483 | 20230922 | 110200 | 2332825580 | 15700 | 15710 | 15710 | 15660 | 598 |
| 484 | 20230922 | 110100 | 2323440370 | 15700 | 15710 | 15710 | 15700 | 28 |
| 485 | 20230922 | 110000 | 2323000500 | 15700 | 15700 | 15710 | 15700 | 193 |
| 486 | 20230922 | 105900 | 2319969100 | 15710 | 15710 | 15710 | 15700 | 210 |
| 487 | 20230922 | 105800 | 2316670270 | 15710 | 15700 | 15710 | 15690 | 723 |
| 488 | 20230922 | 105700 | 2305318340 | 15700 | 15700 | 15710 | 15690 | 557 |
| 489 | 20230922 | 105600 | 2296573340 | 15700 | 15700 | 15700 | 15700 | 437 |
| 490 | 20230922 | 105500 | 2289712440 | 15700 | 15700 | 15700 | 15700 | 9 |
| 491 | 20230922 | 105400 | 2289571140 | 15700 | 15670 | 15700 | 15670 | 512 |
| 492 | 20230922 | 105300 | 2281546060 | 15670 | 15680 | 15680 | 15660 | 396 |
| 493 | 20230922 | 105200 | 2275342600 | 15680 | 15690 | 15690 | 15680 | 20 |
| 494 | 20230922 | 105100 | 2275028840 | 15700 | 15690 | 15710 | 15680 | 778 |
| 495 | 20230922 | 105000 | 2262820310 | 15690 | 15730 | 15730 | 15690 | 1551 |
| 496 | 20230922 | 104900 | 2238465890 | 15730 | 15730 | 15730 | 15730 | 0 |
| 497 | 20230922 | 104800 | 2238465890 | 15730 | 15720 | 15730 | 15720 | 167 |
| 498 | 20230922 | 104700 | 2235840590 | 15720 | 15730 | 15730 | 15710 | 217 |
| 499 | 20230922 | 104600 | 2232429730 | 15730 | 15740 | 15740 | 15730 | 229 |
| 500 | 20230922 | 104500 | 2228827370 | 15740 | 15740 | 15740 | 15730 | 334 |
| 501 | 20230922 | 104400 | 2223570410 | 15740 | 15750 | 15750 | 15730 | 99 |
| 502 | 20230922 | 104300 | 2222012210 | 15750 | 15760 | 15760 | 15740 | 185 |
| 503 | 20230922 | 104200 | 2219098480 | 15760 | 15750 | 15760 | 15750 | 606 |
| 504 | 20230922 | 104100 | 2209552230 | 15750 | 15770 | 15770 | 15750 | 388 |
| 505 | 20230922 | 104000 | 2203438410 | 15770 | 15770 | 15770 | 15760 | 372 |
| 506 | 20230922 | 103900 | 2197573080 | 15780 | 15750 | 15780 | 15750 | 960 |
| 507 | 20230922 | 103800 | 2182439130 | 15740 | 15750 | 15760 | 15730 | 316 |
| 508 | 20230922 | 103700 | 2177463540 | 15740 | 15740 | 15760 | 15740 | 1223 |
| 509 | 20230922 | 103600 | 2158207400 | 15740 | 15690 | 15750 | 15690 | 1284 |
| 510 | 20230922 | 103500 | 2138030260 | 15700 | 15670 | 15700 | 15670 | 1409 |
| 511 | 20230922 | 103400 | 2115924480 | 15670 | 15650 | 15670 | 15650 | 470 |
| 512 | 20230922 | 103300 | 2108567410 | 15650 | 15580 | 15650 | 15580 | 919 |
| 513 | 20230922 | 103200 | 2094228150 | 15570 | 15580 | 15580 | 15540 | 576 |
| 514 | 20230922 | 103100 | 2085261270 | 15570 | 15570 | 15580 | 15560 | 242 |
| 515 | 20230922 | 103000 | 2081493730 | 15570 | 15520 | 15570 | 15520 | 1028 |
| 516 | 20230922 | 102900 | 2065515290 | 15520 | 15520 | 15530 | 15510 | 254 |
| 517 | 20230922 | 102800 | 2061573300 | 15530 | 15550 | 15550 | 15530 | 401 |
| 518 | 20230922 | 102700 | 2055342300 | 15550 | 15530 | 15550 | 15530 | 410 |
| 519 | 20230922 | 102600 | 2048970520 | 15530 | 15550 | 15550 | 15530 | 383 |
| 520 | 20230922 | 102500 | 2043018360 | 15550 | 15550 | 15560 | 15550 | 1002 |
| 521 | 20230922 | 102400 | 2027437220 | 15550 | 15550 | 15550 | 15540 | 790 |
| 522 | 20230922 | 102300 | 2015159740 | 15540 | 15460 | 15540 | 15460 | 4774 |
| 523 | 20230922 | 102200 | 1941168780 | 15440 | 15470 | 15480 | 15440 | 118 |
| 524 | 20230922 | 102100 | 1939343250 | 15470 | 15450 | 15470 | 15440 | 431 |
| 525 | 20230922 | 102000 | 1932685460 | 15450 | 15450 | 15460 | 15450 | 236 |
| 526 | 20230922 | 101900 | 1929038570 | 15440 | 15460 | 15470 | 15440 | 115 |
| 527 | 20230922 | 101800 | 1927261330 | 15470 | 15480 | 15480 | 15430 | 482 |
| 528 | 20230922 | 101700 | 1919809900 | 15480 | 15470 | 15480 | 15470 | 763 |
| 529 | 20230922 | 101600 | 1907998860 | 15470 | 15420 | 15480 | 15420 | 3461 |
| 530 | 20230922 | 101500 | 1854544100 | 15420 | 15430 | 15430 | 15380 | 887 |
| 531 | 20230922 | 101400 | 1840869050 | 15430 | 15440 | 15440 | 15430 | 267 |
| 532 | 20230922 | 101300 | 1836749220 | 15440 | 15420 | 15440 | 15420 | 800 |
| 533 | 20230922 | 101200 | 1824402680 | 15430 | 15390 | 15430 | 15390 | 1593 |
| 534 | 20230922 | 101100 | 1799856440 | 15380 | 15400 | 15400 | 15380 | 40 |
| 535 | 20230922 | 101000 | 1799240920 | 15360 | 15390 | 15390 | 15360 | 161 |
| 536 | 20230922 | 100900 | 1796763190 | 15390 | 15400 | 15400 | 15360 | 531 |
| 537 | 20230922 | 100800 | 1788594260 | 15380 | 15350 | 15380 | 15350 | 121 |
| 538 | 20230922 | 100700 | 1786735400 | 15360 | 15350 | 15360 | 15330 | 170 |
| 539 | 20230922 | 100600 | 1784125770 | 15350 | 15320 | 15350 | 15320 | 448 |
| 540 | 20230922 | 100500 | 1777257650 | 15330 | 15320 | 15330 | 15320 | 825 |
| 541 | 20230922 | 100400 | 1764616490 | 15330 | 15360 | 15360 | 15320 | 351 |
| 542 | 20230922 | 100300 | 1759236540 | 15370 | 15370 | 15370 | 15330 | 791 |
| 543 | 20230922 | 100200 | 1747101090 | 15350 | 15380 | 15380 | 15350 | 1343 |
| 544 | 20230922 | 100100 | 1726471550 | 15400 | 15400 | 15400 | 15380 | 84 |
| 545 | 20230922 | 100000 | 1725179290 | 15380 | 15370 | 15390 | 15370 | 175 |
| 546 | 20230922 | 095900 | 1722487550 | 15380 | 15390 | 15390 | 15380 | 672 |
| 547 | 20230922 | 095800 | 1712151990 | 15390 | 15410 | 15410 | 15380 | 757 |
| 548 | 20230922 | 095700 | 1700504370 | 15410 | 15410 | 15410 | 15400 | 501 |
| 549 | 20230922 | 095600 | 1692785190 | 15410 | 15410 | 15410 | 15410 | 12 |
| 550 | 20230922 | 095500 | 1692600270 | 15410 | 15420 | 15430 | 15400 | 466 |
| 551 | 20230922 | 095400 | 1685419590 | 15420 | 15430 | 15430 | 15420 | 137 |
| 552 | 20230922 | 095300 | 1683305860 | 15430 | 15430 | 15450 | 15420 | 247 |
| 553 | 20230922 | 095200 | 1679494360 | 15390 | 15410 | 15420 | 15390 | 1160 |
| 554 | 20230922 | 095100 | 1661626720 | 15420 | 15420 | 15420 | 15410 | 39 |
| 555 | 20230922 | 095000 | 1661025500 | 15450 | 15380 | 15450 | 15380 | 924 |
| 556 | 20230922 | 094900 | 1646795490 | 15380 | 15390 | 15390 | 15380 | 42 |
| 557 | 20230922 | 094800 | 1646149150 | 15380 | 15400 | 15400 | 15380 | 374 |
| 558 | 20230922 | 094700 | 1640393060 | 15400 | 15410 | 15410 | 15400 | 748 |
| 559 | 20230922 | 094600 | 1628872810 | 15410 | 15440 | 15440 | 15400 | 122 |
| 560 | 20230922 | 094500 | 1626992300 | 15410 | 15420 | 15480 | 15400 | 2626 |
| 561 | 20230922 | 094400 | 1586524440 | 15450 | 15470 | 15480 | 15450 | 454 |
| 562 | 20230922 | 094300 | 1579500790 | 15470 | 15390 | 15480 | 15390 | 2152 |
| 563 | 20230922 | 094200 | 1546240280 | 15390 | 15460 | 15460 | 15390 | 5301 |
| 564 | 20230922 | 094100 | 1464631630 | 15410 | 15460 | 15460 | 15410 | 40 |
| 565 | 20230922 | 094000 | 1464014380 | 15460 | 15480 | 15480 | 15430 | 805 |
| 566 | 20230922 | 093900 | 1451572000 | 15470 | 15480 | 15480 | 15470 | 208 |
| 567 | 20230922 | 093800 | 1448353900 | 15480 | 15470 | 15490 | 15470 | 846 |
| 568 | 20230922 | 093700 | 1435255870 | 15480 | 15450 | 15480 | 15450 | 332 |
| 569 | 20230922 | 093600 | 1430125710 | 15450 | 15450 | 15480 | 15450 | 668 |
| 570 | 20230922 | 093500 | 1419804510 | 15450 | 15450 | 15480 | 15450 | 520 |
| 571 | 20230922 | 093400 | 1411759040 | 15450 | 15400 | 15450 | 15400 | 548 |
| 572 | 20230922 | 093300 | 1403296940 | 15380 | 15310 | 15380 | 15300 | 4313 |
| 573 | 20230922 | 093200 | 1337131360 | 15310 | 15310 | 15310 | 15300 | 344 |
| 574 | 20230922 | 093100 | 1331865600 | 15310 | 15340 | 15340 | 15300 | 784 |
| 575 | 20230922 | 093000 | 1319859510 | 15340 | 15320 | 15350 | 15320 | 166 |
| 576 | 20230922 | 092900 | 1317313600 | 15350 | 15360 | 15360 | 15320 | 154 |
| 577 | 20230922 | 092800 | 1314950380 | 15380 | 15320 | 15390 | 15310 | 1452 |
| 578 | 20230922 | 092700 | 1292686120 | 15320 | 15310 | 15320 | 15310 | 100 |
| 579 | 20230922 | 092600 | 1291154420 | 15300 | 15340 | 15340 | 15300 | 690 |
| 580 | 20230922 | 092500 | 1280588860 | 15330 | 15410 | 15410 | 15300 | 1652 |
| 581 | 20230922 | 092400 | 1255261870 | 15420 | 15390 | 15420 | 15350 | 3005 |
| 582 | 20230922 | 092300 | 1209026710 | 15390 | 15390 | 15400 | 15360 | 1409 |
| 583 | 20230922 | 092200 | 1187347030 | 15390 | 15360 | 15390 | 15350 | 917 |
| 584 | 20230922 | 092100 | 1173258030 | 15360 | 15340 | 15360 | 15330 | 581 |
| 585 | 20230922 | 092000 | 1164340710 | 15330 | 15330 | 15330 | 15290 | 1089 |
| 586 | 20230922 | 091900 | 1147652130 | 15330 | 15250 | 15340 | 15250 | 3142 |
| 587 | 20230922 | 091800 | 1099625680 | 15280 | 15270 | 15280 | 15200 | 2569 |
| 588 | 20230922 | 091700 | 1060491050 | 15270 | 15210 | 15270 | 15210 | 178 |
| 589 | 20230922 | 091600 | 1057778000 | 15210 | 15220 | 15230 | 15200 | 927 |
| 590 | 20230922 | 091500 | 1043681890 | 15210 | 15290 | 15290 | 15210 | 599 |
| 591 | 20230922 | 091400 | 1034565540 | 15250 | 15210 | 15300 | 15210 | 849 |
| 592 | 20230922 | 091300 | 1021623890 | 15210 | 15300 | 15300 | 15210 | 1721 |
| 593 | 20230922 | 091200 | 995389500 | 15300 | 15330 | 15330 | 15260 | 1768 |
| 594 | 20230922 | 091100 | 968334370 | 15330 | 15350 | 15350 | 15330 | 658 |
| 595 | 20230922 | 091000 | 958241280 | 15350 | 15340 | 15360 | 15330 | 741 |
| 596 | 20230922 | 090900 | 946866450 | 15340 | 15290 | 15350 | 15230 | 2092 |
| 597 | 20230922 | 090800 | 914827690 | 15290 | 15230 | 15300 | 15170 | 5391 |
| 598 | 20230922 | 090700 | 832722490 | 15230 | 15180 | 15230 | 15130 | 4926 |
| 599 | 20230922 | 090600 | 757890150 | 15220 | 15230 | 15240 | 15190 | 1562 |
| 600 | 20230922 | 090500 | 734110470 | 15230 | 15250 | 15250 | 15200 | 4329 |
| 601 | 20230922 | 090400 | 668222820 | 15240 | 15380 | 15390 | 15200 | 2459 |
| 602 | 20230922 | 090300 | 630523950 | 15390 | 15420 | 15430 | 15250 | 1082 |
| 603 | 20230922 | 090200 | 613917180 | 15410 | 15100 | 15430 | 15100 | 5275 |
| 604 | 20230922 | 090100 | 533644730 | 15020 | 14950 | 15090 | 14950 | 11955 |
| 605 | 20230922 | 090000 | 354201990 | 14950 | 14810 | 15100 | 14800 | 23803 |