30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 11336 |
| 3 | 20230921 | 191300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20230921 | 191200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20230921 | 191100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20230921 | 191000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20230921 | 190900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20230921 | 190800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20230921 | 190700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20230921 | 190600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20230921 | 190500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20230921 | 190400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20230921 | 190300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20230921 | 190200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20230921 | 190100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20230921 | 190000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20230921 | 185900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20230921 | 185800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20230921 | 185700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20230921 | 185600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20230921 | 185500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20230921 | 185400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20230921 | 185300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20230921 | 185200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20230921 | 185100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20230921 | 185000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20230921 | 184900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20230921 | 184800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20230921 | 184700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20230921 | 184600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20230921 | 184500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20230921 | 184400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 11336 |
| 33 | 20230921 | 184300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20230921 | 184200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20230921 | 184100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20230921 | 184000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20230921 | 183900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20230921 | 183800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20230921 | 183700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20230921 | 183600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20230921 | 183500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20230921 | 183400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20230921 | 183300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20230921 | 183200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20230921 | 183100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20230921 | 183000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20230921 | 182900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20230921 | 182800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20230921 | 182700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20230921 | 182600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20230921 | 182500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20230921 | 182400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20230921 | 182300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20230921 | 182200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20230921 | 182100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20230921 | 182000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20230921 | 181900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20230921 | 181800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20230921 | 181700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20230921 | 181600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20230921 | 181500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20230921 | 181400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 11336 |
| 63 | 20230921 | 181300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20230921 | 181200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20230921 | 181100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20230921 | 181000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20230921 | 180900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20230921 | 180800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20230921 | 180700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20230921 | 180600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20230921 | 180500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20230921 | 180400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20230921 | 180300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20230921 | 180200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20230921 | 180100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20230921 | 180000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20230921 | 175900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20230921 | 175800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20230921 | 175700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20230921 | 175600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20230921 | 175500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20230921 | 175400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20230921 | 175300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20230921 | 175200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20230921 | 175100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20230921 | 175000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20230921 | 174900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20230921 | 174800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20230921 | 174700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20230921 | 174600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20230921 | 174500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20230921 | 174400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 11336 |
| 93 | 20230921 | 174300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20230921 | 174200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20230921 | 174100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20230921 | 174000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20230921 | 173900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20230921 | 173800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20230921 | 173700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20230921 | 173600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20230921 | 173500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20230921 | 173400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20230921 | 173300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20230921 | 173200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20230921 | 173100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20230921 | 173000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20230921 | 172900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20230921 | 172800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20230921 | 172700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20230921 | 172600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20230921 | 172500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20230921 | 172400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20230921 | 172300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20230921 | 172200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20230921 | 172100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20230921 | 172000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20230921 | 171900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20230921 | 171800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20230921 | 171700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20230921 | 171600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20230921 | 171500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20230921 | 171400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 11336 |
| 123 | 20230921 | 171300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20230921 | 171200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20230921 | 171100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20230921 | 171000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20230921 | 170900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20230921 | 170800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20230921 | 170700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20230921 | 170600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20230921 | 170500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20230921 | 170400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20230921 | 170300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20230921 | 170200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20230921 | 170100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20230921 | 170000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20230921 | 165900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20230921 | 165800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20230921 | 165700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20230921 | 165600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20230921 | 165500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20230921 | 165400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20230921 | 165300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20230921 | 165200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20230921 | 165100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20230921 | 165000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20230921 | 164900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20230921 | 164800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20230921 | 164700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20230921 | 164600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20230921 | 164500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20230921 | 164400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 11336 |
| 153 | 20230921 | 164300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20230921 | 164200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20230921 | 164100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20230921 | 164000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20230921 | 163900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20230921 | 163800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20230921 | 163700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20230921 | 163600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20230921 | 163500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20230921 | 163400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20230921 | 163300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20230921 | 163200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20230921 | 163100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20230921 | 163000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20230921 | 162900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20230921 | 162800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20230921 | 162700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20230921 | 162600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20230921 | 162500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20230921 | 162400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20230921 | 162300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20230921 | 162200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20230921 | 162100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20230921 | 162000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20230921 | 161900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20230921 | 161800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20230921 | 161700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20230921 | 161600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20230921 | 161500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20230921 | 161400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 11336 |
| 183 | 20230921 | 161300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20230921 | 161200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20230921 | 161100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20230921 | 161000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20230921 | 160900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20230921 | 160800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20230921 | 160700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20230921 | 160600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20230921 | 160500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20230921 | 160400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20230921 | 160300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20230921 | 160200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20230921 | 160100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20230921 | 160000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20230921 | 155900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20230921 | 155800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20230921 | 155700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20230921 | 155600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20230921 | 155500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20230921 | 155400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20230921 | 155300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20230921 | 155200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20230921 | 155100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20230921 | 155000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20230921 | 154900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20230921 | 154800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20230921 | 154700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20230921 | 154600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20230921 | 154500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20230921 | 154400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 11336 |
| 213 | 20230921 | 154300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20230921 | 154200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20230921 | 154100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20230921 | 154000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20230921 | 153900 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20230921 | 153800 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20230921 | 153700 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20230921 | 153600 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20230921 | 153500 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20230921 | 153400 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20230921 | 153300 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20230921 | 153200 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20230921 | 153100 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20230921 | 153000 | 2365290185 | 4600 | 4600 | 4600 | 4600 | 11336 |
| 227 | 20230921 | 152900 | 2313144585 | 4620 | 4620 | 4620 | 4620 | 0 |
| 228 | 20230921 | 152800 | 2313144585 | 4620 | 4620 | 4620 | 4620 | 0 |
| 229 | 20230921 | 152700 | 2313144585 | 4620 | 4620 | 4620 | 4620 | 0 |
| 230 | 20230921 | 152600 | 2313144585 | 4620 | 4620 | 4620 | 4620 | 0 |
| 231 | 20230921 | 152500 | 2313144585 | 4620 | 4620 | 4620 | 4620 | 0 |
| 232 | 20230921 | 152400 | 2313144585 | 4620 | 4620 | 4620 | 4620 | 0 |
| 233 | 20230921 | 152300 | 2313144585 | 4620 | 4620 | 4620 | 4620 | 0 |
| 234 | 20230921 | 152200 | 2313144585 | 4620 | 4620 | 4620 | 4620 | 0 |
| 235 | 20230921 | 152100 | 2313144585 | 4620 | 4620 | 4620 | 4620 | 0 |
| 236 | 20230921 | 152000 | 2313144585 | 4620 | 4620 | 4620 | 4620 | 0 |
| 237 | 20230921 | 151900 | 2313144585 | 4620 | 4610 | 4620 | 4610 | 954 |
| 238 | 20230921 | 151800 | 2308746440 | 4610 | 4615 | 4620 | 4610 | 402 |
| 239 | 20230921 | 151700 | 2306890870 | 4610 | 4630 | 4630 | 4610 | 127 |
| 240 | 20230921 | 151600 | 2306304860 | 4630 | 4605 | 4630 | 4605 | 1160 |
| 241 | 20230921 | 151500 | 2300936535 | 4605 | 4625 | 4630 | 4605 | 940 |
| 242 | 20230921 | 151400 | 2296595855 | 4625 | 4620 | 4625 | 4605 | 1672 |
| 243 | 20230921 | 151300 | 2288872155 | 4630 | 4605 | 4630 | 4605 | 3552 |
| 244 | 20230921 | 151200 | 2272479975 | 4605 | 4605 | 4605 | 4605 | 275 |
| 245 | 20230921 | 151100 | 2271213600 | 4605 | 4600 | 4605 | 4600 | 452 |
| 246 | 20230921 | 151000 | 2269134325 | 4600 | 4605 | 4605 | 4600 | 95 |
| 247 | 20230921 | 150900 | 2268697250 | 4600 | 4605 | 4610 | 4600 | 552 |
| 248 | 20230921 | 150800 | 2266156235 | 4610 | 4610 | 4610 | 4605 | 1621 |
| 249 | 20230921 | 150700 | 2258690925 | 4610 | 4610 | 4610 | 4605 | 440 |
| 250 | 20230921 | 150600 | 2256662640 | 4610 | 4605 | 4610 | 4605 | 607 |
| 251 | 20230921 | 150500 | 2253864870 | 4605 | 4605 | 4610 | 4605 | 3439 |
| 252 | 20230921 | 150400 | 2238028270 | 4605 | 4615 | 4615 | 4605 | 736 |
| 253 | 20230921 | 150300 | 2234636740 | 4615 | 4610 | 4615 | 4610 | 1578 |
| 254 | 20230921 | 150200 | 2227362035 | 4610 | 4615 | 4615 | 4610 | 123 |
| 255 | 20230921 | 150100 | 2226794940 | 4615 | 4620 | 4620 | 4610 | 1322 |
| 256 | 20230921 | 150000 | 2220696570 | 4620 | 4620 | 4620 | 4620 | 29 |
| 257 | 20230921 | 145900 | 2220562590 | 4620 | 4630 | 4630 | 4615 | 2520 |
| 258 | 20230921 | 145800 | 2208903050 | 4620 | 4620 | 4630 | 4620 | 1391 |
| 259 | 20230921 | 145700 | 2202476195 | 4620 | 4620 | 4620 | 4615 | 574 |
| 260 | 20230921 | 145600 | 2199824325 | 4615 | 4615 | 4620 | 4615 | 116 |
| 261 | 20230921 | 145500 | 2199288920 | 4615 | 4615 | 4620 | 4615 | 1821 |
| 262 | 20230921 | 145400 | 2190885000 | 4620 | 4620 | 4620 | 4620 | 42 |
| 263 | 20230921 | 145300 | 2190690960 | 4615 | 4615 | 4615 | 4615 | 386 |
| 264 | 20230921 | 145200 | 2188909570 | 4615 | 4620 | 4620 | 4615 | 1333 |
| 265 | 20230921 | 145100 | 2182757610 | 4620 | 4615 | 4620 | 4615 | 2190 |
| 266 | 20230921 | 145000 | 2172649110 | 4615 | 4615 | 4615 | 4615 | 190 |
| 267 | 20230921 | 144900 | 2171772260 | 4620 | 4625 | 4625 | 4620 | 2332 |
| 268 | 20230921 | 144800 | 2160995890 | 4625 | 4620 | 4625 | 4620 | 50 |
| 269 | 20230921 | 144700 | 2160764645 | 4635 | 4635 | 4635 | 4635 | 122 |
| 270 | 20230921 | 144600 | 2160199175 | 4635 | 4635 | 4635 | 4635 | 0 |
| 271 | 20230921 | 144500 | 2160199175 | 4635 | 4625 | 4635 | 4620 | 254 |
| 272 | 20230921 | 144400 | 2159024315 | 4625 | 4630 | 4630 | 4625 | 981 |
| 273 | 20230921 | 144300 | 2154486930 | 4625 | 4635 | 4650 | 4625 | 92 |
| 274 | 20230921 | 144200 | 2154060290 | 4625 | 4625 | 4625 | 4625 | 10 |
| 275 | 20230921 | 144100 | 2154014040 | 4640 | 4640 | 4640 | 4640 | 77 |
| 276 | 20230921 | 144000 | 2153656760 | 4620 | 4645 | 4645 | 4620 | 800 |
| 277 | 20230921 | 143900 | 2149951395 | 4645 | 4640 | 4645 | 4640 | 3329 |
| 278 | 20230921 | 143800 | 2134504335 | 4640 | 4635 | 4640 | 4635 | 5042 |
| 279 | 20230921 | 143700 | 2111119450 | 4635 | 4635 | 4635 | 4635 | 1 |
| 280 | 20230921 | 143600 | 2111114815 | 4620 | 4635 | 4635 | 4620 | 1050 |
| 281 | 20230921 | 143500 | 2106248815 | 4635 | 4625 | 4635 | 4620 | 51 |
| 282 | 20230921 | 143400 | 2106013100 | 4630 | 4635 | 4635 | 4630 | 16 |
| 283 | 20230921 | 143300 | 2105938955 | 4635 | 4635 | 4635 | 4635 | 35 |
| 284 | 20230921 | 143200 | 2105776730 | 4620 | 4635 | 4640 | 4620 | 653 |
| 285 | 20230921 | 143100 | 2102752225 | 4615 | 4635 | 4635 | 4615 | 972 |
| 286 | 20230921 | 143000 | 2098258275 | 4620 | 4620 | 4620 | 4620 | 223 |
| 287 | 20230921 | 142900 | 2097228015 | 4630 | 4625 | 4635 | 4625 | 376 |
| 288 | 20230921 | 142800 | 2095486440 | 4620 | 4620 | 4620 | 4620 | 100 |
| 289 | 20230921 | 142700 | 2095024440 | 4620 | 4635 | 4635 | 4620 | 245 |
| 290 | 20230921 | 142600 | 2093892360 | 4640 | 4630 | 4640 | 4615 | 1502 |
| 291 | 20230921 | 142500 | 2086946540 | 4620 | 4630 | 4630 | 4620 | 266 |
| 292 | 20230921 | 142400 | 2085717510 | 4635 | 4625 | 4635 | 4625 | 309 |
| 293 | 20230921 | 142300 | 2084288345 | 4640 | 4640 | 4640 | 4640 | 1200 |
| 294 | 20230921 | 142200 | 2078720345 | 4640 | 4640 | 4640 | 4640 | 923 |
| 295 | 20230921 | 142100 | 2074437625 | 4640 | 4625 | 4640 | 4625 | 1148 |
| 296 | 20230921 | 142000 | 2069127310 | 4625 | 4625 | 4625 | 4625 | 100 |
| 297 | 20230921 | 141900 | 2068664810 | 4625 | 4615 | 4625 | 4615 | 708 |
| 298 | 20230921 | 141800 | 2065395900 | 4615 | 4615 | 4615 | 4615 | 50 |
| 299 | 20230921 | 141700 | 2065165150 | 4610 | 4610 | 4610 | 4610 | 0 |
| 300 | 20230921 | 141600 | 2065165150 | 4610 | 4610 | 4610 | 4610 | 0 |
| 301 | 20230921 | 141500 | 2065165150 | 4610 | 4610 | 4610 | 4610 | 40 |
| 302 | 20230921 | 141400 | 2064980750 | 4610 | 4615 | 4615 | 4610 | 53 |
| 303 | 20230921 | 141300 | 2064736410 | 4610 | 4610 | 4610 | 4610 | 2600 |
| 304 | 20230921 | 141200 | 2052750410 | 4625 | 4625 | 4625 | 4625 | 2 |
| 305 | 20230921 | 141100 | 2052741160 | 4610 | 4625 | 4625 | 4610 | 201 |
| 306 | 20230921 | 141000 | 2051814535 | 4610 | 4620 | 4620 | 4610 | 5172 |
| 307 | 20230921 | 140900 | 2027964135 | 4620 | 4620 | 4620 | 4620 | 0 |
| 308 | 20230921 | 140800 | 2027964135 | 4620 | 4620 | 4620 | 4620 | 30 |
| 309 | 20230921 | 140700 | 2027825535 | 4615 | 4615 | 4615 | 4615 | 1711 |
| 310 | 20230921 | 140600 | 2019929270 | 4615 | 4615 | 4615 | 4615 | 100 |
| 311 | 20230921 | 140500 | 2019467770 | 4620 | 4620 | 4620 | 4620 | 7 |
| 312 | 20230921 | 140400 | 2019435430 | 4625 | 4625 | 4625 | 4625 | 4 |
| 313 | 20230921 | 140300 | 2019416930 | 4620 | 4620 | 4620 | 4615 | 241 |
| 314 | 20230921 | 140200 | 2018303910 | 4625 | 4620 | 4625 | 4620 | 159 |
| 315 | 20230921 | 140100 | 2017568805 | 4620 | 4620 | 4620 | 4620 | 104 |
| 316 | 20230921 | 140000 | 2017088325 | 4615 | 4625 | 4635 | 4615 | 1744 |
| 317 | 20230921 | 135900 | 2009030680 | 4635 | 4635 | 4635 | 4625 | 390 |
| 318 | 20230921 | 135800 | 2007226900 | 4635 | 4625 | 4635 | 4625 | 105 |
| 319 | 20230921 | 135700 | 2006740235 | 4625 | 4620 | 4625 | 4620 | 7 |
| 320 | 20230921 | 135600 | 2006707875 | 4620 | 4620 | 4620 | 4620 | 1500 |
| 321 | 20230921 | 135500 | 1999777875 | 4625 | 4625 | 4625 | 4625 | 49 |
| 322 | 20230921 | 135400 | 1999551250 | 4620 | 4625 | 4625 | 4620 | 11 |
| 323 | 20230921 | 135300 | 1999500425 | 4620 | 4625 | 4625 | 4620 | 557 |
| 324 | 20230921 | 135200 | 1996927080 | 4620 | 4620 | 4620 | 4620 | 0 |
| 325 | 20230921 | 135100 | 1996927080 | 4620 | 4625 | 4625 | 4620 | 408 |
| 326 | 20230921 | 135000 | 1995042095 | 4620 | 4635 | 4645 | 4620 | 1302 |
| 327 | 20230921 | 134900 | 1989011675 | 4635 | 4635 | 4635 | 4635 | 6 |
| 328 | 20230921 | 134800 | 1988983865 | 4610 | 4610 | 4610 | 4610 | 0 |
| 329 | 20230921 | 134700 | 1988983865 | 4610 | 4635 | 4635 | 4610 | 399 |
| 330 | 20230921 | 134600 | 1987144450 | 4610 | 4640 | 4640 | 4610 | 60 |
| 331 | 20230921 | 134500 | 1986867550 | 4640 | 4640 | 4640 | 4640 | 1301 |
| 332 | 20230921 | 134400 | 1980830910 | 4640 | 4640 | 4640 | 4640 | 113 |
| 333 | 20230921 | 134300 | 1980306590 | 4640 | 4640 | 4640 | 4640 | 20 |
| 334 | 20230921 | 134200 | 1980213790 | 4605 | 4635 | 4635 | 4605 | 1100 |
| 335 | 20230921 | 134100 | 1975132140 | 4640 | 4640 | 4640 | 4640 | 10 |
| 336 | 20230921 | 134000 | 1975085740 | 4610 | 4610 | 4610 | 4610 | 0 |
| 337 | 20230921 | 133900 | 1975085740 | 4610 | 4645 | 4645 | 4610 | 525 |
| 338 | 20230921 | 133800 | 1972664450 | 4645 | 4650 | 4650 | 4645 | 11 |
| 339 | 20230921 | 133700 | 1972613350 | 4640 | 4635 | 4640 | 4635 | 5010 |
| 340 | 20230921 | 133600 | 1949367935 | 4635 | 4610 | 4635 | 4610 | 1707 |
| 341 | 20230921 | 133500 | 1941490675 | 4605 | 4605 | 4605 | 4605 | 23 |
| 342 | 20230921 | 133400 | 1941384760 | 4615 | 4610 | 4615 | 4610 | 961 |
| 343 | 20230921 | 133300 | 1936953050 | 4605 | 4605 | 4605 | 4605 | 56 |
| 344 | 20230921 | 133200 | 1936695170 | 4605 | 4610 | 4610 | 4605 | 1123 |
| 345 | 20230921 | 133100 | 1931523455 | 4610 | 4605 | 4610 | 4605 | 2028 |
| 346 | 20230921 | 133000 | 1922184015 | 4605 | 4610 | 4610 | 4605 | 972 |
| 347 | 20230921 | 132900 | 1917703495 | 4610 | 4610 | 4610 | 4605 | 1130 |
| 348 | 20230921 | 132800 | 1912494210 | 4610 | 4615 | 4615 | 4610 | 175 |
| 349 | 20230921 | 132700 | 1911686685 | 4605 | 4600 | 4610 | 4600 | 1378 |
| 350 | 20230921 | 132600 | 1905342075 | 4605 | 4615 | 4615 | 4605 | 407 |
| 351 | 20230921 | 132500 | 1903466010 | 4615 | 4610 | 4615 | 4610 | 92 |
| 352 | 20230921 | 132400 | 1903041460 | 4615 | 4605 | 4615 | 4600 | 793 |
| 353 | 20230921 | 132300 | 1899388975 | 4605 | 4605 | 4605 | 4605 | 15 |
| 354 | 20230921 | 132200 | 1899319900 | 4605 | 4610 | 4610 | 4605 | 8 |
| 355 | 20230921 | 132100 | 1899283045 | 4605 | 4600 | 4605 | 4595 | 1139 |
| 356 | 20230921 | 132000 | 1894045700 | 4605 | 4595 | 4605 | 4595 | 347 |
| 357 | 20230921 | 131900 | 1892450075 | 4600 | 4605 | 4605 | 4600 | 14 |
| 358 | 20230921 | 131800 | 1892385670 | 4605 | 4605 | 4610 | 4605 | 136 |
| 359 | 20230921 | 131700 | 1891759215 | 4610 | 4600 | 4610 | 4595 | 746 |
| 360 | 20230921 | 131600 | 1888329700 | 4600 | 4600 | 4600 | 4600 | 136 |
| 361 | 20230921 | 131500 | 1887704100 | 4595 | 4595 | 4595 | 4595 | 0 |
| 362 | 20230921 | 131400 | 1887704100 | 4595 | 4595 | 4595 | 4595 | 51 |
| 363 | 20230921 | 131300 | 1887469755 | 4590 | 4595 | 4595 | 4590 | 295 |
| 364 | 20230921 | 131200 | 1886114235 | 4595 | 4590 | 4595 | 4590 | 1185 |
| 365 | 20230921 | 131100 | 1880674775 | 4590 | 4595 | 4600 | 4590 | 588 |
| 366 | 20230921 | 131000 | 1877974010 | 4595 | 4595 | 4595 | 4595 | 100 |
| 367 | 20230921 | 130900 | 1877514510 | 4600 | 4590 | 4600 | 4580 | 4540 |
| 368 | 20230921 | 130800 | 1856703955 | 4600 | 4585 | 4600 | 4585 | 1483 |
| 369 | 20230921 | 130700 | 1849892400 | 4585 | 4590 | 4595 | 4585 | 1240 |
| 370 | 20230921 | 130600 | 1844205370 | 4595 | 4610 | 4610 | 4595 | 2810 |
| 371 | 20230921 | 130500 | 1831287825 | 4610 | 4610 | 4610 | 4600 | 16117 |
| 372 | 20230921 | 130400 | 1757096965 | 4615 | 4615 | 4615 | 4615 | 120 |
| 373 | 20230921 | 130300 | 1756543165 | 4610 | 4610 | 4610 | 4610 | 199 |
| 374 | 20230921 | 130200 | 1755625775 | 4605 | 4610 | 4615 | 4605 | 1266 |
| 375 | 20230921 | 130100 | 1749794495 | 4610 | 4610 | 4610 | 4610 | 786 |
| 376 | 20230921 | 130000 | 1746171035 | 4605 | 4615 | 4615 | 4605 | 1387 |
| 377 | 20230921 | 125900 | 1739778870 | 4610 | 4620 | 4620 | 4610 | 308 |
| 378 | 20230921 | 125800 | 1738358980 | 4610 | 4625 | 4625 | 4610 | 597 |
| 379 | 20230921 | 125700 | 1735605950 | 4625 | 4625 | 4625 | 4625 | 55 |
| 380 | 20230921 | 125600 | 1735351575 | 4615 | 4615 | 4615 | 4615 | 20 |
| 381 | 20230921 | 125500 | 1735259275 | 4610 | 4620 | 4620 | 4610 | 2108 |
| 382 | 20230921 | 125400 | 1725531930 | 4625 | 4625 | 4630 | 4620 | 1164 |
| 383 | 20230921 | 125300 | 1720151230 | 4630 | 4625 | 4630 | 4625 | 42 |
| 384 | 20230921 | 125200 | 1719956975 | 4630 | 4630 | 4630 | 4630 | 1 |
| 385 | 20230921 | 125100 | 1719952345 | 4630 | 4630 | 4630 | 4630 | 234 |
| 386 | 20230921 | 125000 | 1718868925 | 4630 | 4630 | 4630 | 4630 | 1030 |
| 387 | 20230921 | 124900 | 1714100025 | 4625 | 4625 | 4625 | 4625 | 401 |
| 388 | 20230921 | 124800 | 1712245400 | 4625 | 4630 | 4630 | 4625 | 95 |
| 389 | 20230921 | 124700 | 1711805985 | 4625 | 4625 | 4625 | 4620 | 1504 |
| 390 | 20230921 | 124600 | 1704850020 | 4625 | 4630 | 4630 | 4625 | 181 |
| 391 | 20230921 | 124500 | 1704012270 | 4630 | 4630 | 4630 | 4625 | 231 |
| 392 | 20230921 | 124400 | 1702943790 | 4630 | 4630 | 4630 | 4630 | 29 |
| 393 | 20230921 | 124300 | 1702809520 | 4630 | 4630 | 4630 | 4630 | 3 |
| 394 | 20230921 | 124200 | 1702795630 | 4625 | 4625 | 4625 | 4620 | 510 |
| 395 | 20230921 | 124100 | 1700437635 | 4625 | 4625 | 4625 | 4625 | 332 |
| 396 | 20230921 | 124000 | 1698902135 | 4625 | 4635 | 4635 | 4625 | 351 |
| 397 | 20230921 | 123900 | 1697276390 | 4640 | 4640 | 4640 | 4640 | 5 |
| 398 | 20230921 | 123800 | 1697253190 | 4635 | 4635 | 4635 | 4635 | 19 |
| 399 | 20230921 | 123700 | 1697165125 | 4635 | 4635 | 4635 | 4635 | 1 |
| 400 | 20230921 | 123600 | 1697160490 | 4635 | 4620 | 4635 | 4615 | 895 |
| 401 | 20230921 | 123500 | 1693021565 | 4615 | 4615 | 4615 | 4615 | 85 |
| 402 | 20230921 | 123400 | 1692629290 | 4615 | 4615 | 4615 | 4615 | 425 |
| 403 | 20230921 | 123300 | 1690667915 | 4610 | 4615 | 4615 | 4610 | 1986 |
| 404 | 20230921 | 123200 | 1681509030 | 4615 | 4630 | 4630 | 4615 | 6727 |
| 405 | 20230921 | 123100 | 1650425115 | 4630 | 4635 | 4635 | 4630 | 1128 |
| 406 | 20230921 | 123000 | 1645197395 | 4635 | 4640 | 4640 | 4635 | 856 |
| 407 | 20230921 | 122900 | 1641225835 | 4635 | 4640 | 4640 | 4635 | 583 |
| 408 | 20230921 | 122800 | 1638521215 | 4635 | 4635 | 4635 | 4635 | 25 |
| 409 | 20230921 | 122700 | 1638405340 | 4640 | 4640 | 4640 | 4640 | 639 |
| 410 | 20230921 | 122600 | 1635440380 | 4640 | 4640 | 4640 | 4640 | 30 |
| 411 | 20230921 | 122500 | 1635301180 | 4640 | 4630 | 4640 | 4625 | 1061 |
| 412 | 20230921 | 122400 | 1630378830 | 4630 | 4630 | 4630 | 4630 | 300 |
| 413 | 20230921 | 122300 | 1628989830 | 4625 | 4630 | 4630 | 4625 | 1165 |
| 414 | 20230921 | 122200 | 1623595980 | 4630 | 4625 | 4630 | 4620 | 1854 |
| 415 | 20230921 | 122100 | 1615024425 | 4625 | 4625 | 4625 | 4625 | 45 |
| 416 | 20230921 | 122000 | 1614816300 | 4620 | 4630 | 4635 | 4615 | 3299 |
| 417 | 20230921 | 121900 | 1599570035 | 4630 | 4625 | 4630 | 4625 | 85 |
| 418 | 20230921 | 121800 | 1599176905 | 4630 | 4645 | 4645 | 4625 | 7376 |
| 419 | 20230921 | 121700 | 1565021660 | 4645 | 4645 | 4650 | 4645 | 577 |
| 420 | 20230921 | 121600 | 1562341410 | 4650 | 4650 | 4650 | 4650 | 154 |
| 421 | 20230921 | 121500 | 1561625310 | 4645 | 4650 | 4650 | 4645 | 610 |
| 422 | 20230921 | 121400 | 1558791850 | 4650 | 4655 | 4655 | 4650 | 755 |
| 423 | 20230921 | 121300 | 1555281095 | 4650 | 4660 | 4670 | 4650 | 255 |
| 424 | 20230921 | 121200 | 1554094585 | 4650 | 4655 | 4655 | 4650 | 185 |
| 425 | 20230921 | 121100 | 1553234075 | 4650 | 4655 | 4660 | 4650 | 6767 |
| 426 | 20230921 | 121000 | 1521760125 | 4655 | 4660 | 4660 | 4655 | 3533 |
| 427 | 20230921 | 120900 | 1505301965 | 4660 | 4660 | 4660 | 4660 | 531 |
| 428 | 20230921 | 120800 | 1502827505 | 4660 | 4665 | 4665 | 4660 | 1195 |
| 429 | 20230921 | 120700 | 1497252895 | 4665 | 4665 | 4670 | 4665 | 1087 |
| 430 | 20230921 | 120600 | 1492181820 | 4670 | 4670 | 4670 | 4670 | 547 |
| 431 | 20230921 | 120500 | 1489627330 | 4670 | 4675 | 4675 | 4670 | 734 |
| 432 | 20230921 | 120400 | 1486198895 | 4680 | 4685 | 4685 | 4680 | 2343 |
| 433 | 20230921 | 120300 | 1475233645 | 4680 | 4680 | 4680 | 4680 | 0 |
| 434 | 20230921 | 120200 | 1475233645 | 4680 | 4680 | 4685 | 4675 | 1667 |
| 435 | 20230921 | 120100 | 1467432065 | 4675 | 4675 | 4675 | 4675 | 131 |
| 436 | 20230921 | 120000 | 1466819640 | 4675 | 4675 | 4675 | 4675 | 50 |
| 437 | 20230921 | 115900 | 1466585890 | 4680 | 4680 | 4680 | 4675 | 266 |
| 438 | 20230921 | 115800 | 1465342280 | 4675 | 4675 | 4680 | 4675 | 4 |
| 439 | 20230921 | 115700 | 1465323570 | 4675 | 4680 | 4680 | 4675 | 106 |
| 440 | 20230921 | 115600 | 1464828015 | 4680 | 4665 | 4680 | 4665 | 101 |
| 441 | 20230921 | 115500 | 1464355350 | 4665 | 4670 | 4670 | 4665 | 1167 |
| 442 | 20230921 | 115400 | 1458911270 | 4665 | 4665 | 4665 | 4665 | 1063 |
| 443 | 20230921 | 115300 | 1453952375 | 4660 | 4665 | 4685 | 4660 | 2506 |
| 444 | 20230921 | 115200 | 1442264355 | 4665 | 4685 | 4685 | 4665 | 635 |
| 445 | 20230921 | 115100 | 1439298190 | 4670 | 4670 | 4670 | 4670 | 1516 |
| 446 | 20230921 | 115000 | 1432218470 | 4685 | 4685 | 4685 | 4685 | 2 |
| 447 | 20230921 | 114900 | 1432209100 | 4670 | 4670 | 4670 | 4670 | 1 |
| 448 | 20230921 | 114800 | 1432204430 | 4670 | 4675 | 4675 | 4670 | 100 |
| 449 | 20230921 | 114700 | 1431737300 | 4670 | 4670 | 4670 | 4670 | 2022 |
| 450 | 20230921 | 114600 | 1422294560 | 4690 | 4670 | 4690 | 4665 | 2047 |
| 451 | 20230921 | 114500 | 1412739905 | 4670 | 4675 | 4675 | 4670 | 1229 |
| 452 | 20230921 | 114400 | 1406999800 | 4675 | 4685 | 4685 | 4675 | 262 |
| 453 | 20230921 | 114300 | 1405774525 | 4685 | 4685 | 4685 | 4680 | 751 |
| 454 | 20230921 | 114200 | 1402259740 | 4685 | 4685 | 4685 | 4685 | 102 |
| 455 | 20230921 | 114100 | 1401781870 | 4690 | 4690 | 4690 | 4690 | 9 |
| 456 | 20230921 | 114000 | 1401739660 | 4690 | 4680 | 4695 | 4680 | 81 |
| 457 | 20230921 | 113900 | 1401359825 | 4695 | 4695 | 4695 | 4695 | 119 |
| 458 | 20230921 | 113800 | 1400801120 | 4695 | 4695 | 4695 | 4695 | 10 |
| 459 | 20230921 | 113700 | 1400754170 | 4700 | 4680 | 4700 | 4680 | 11 |
| 460 | 20230921 | 113600 | 1400702670 | 4680 | 4700 | 4700 | 4670 | 4004 |
| 461 | 20230921 | 113500 | 1381993090 | 4690 | 4680 | 4690 | 4680 | 3239 |
| 462 | 20230921 | 113400 | 1366833060 | 4685 | 4685 | 4685 | 4680 | 6 |
| 463 | 20230921 | 113300 | 1366804965 | 4680 | 4690 | 4690 | 4680 | 1019 |
| 464 | 20230921 | 113200 | 1362030735 | 4690 | 4690 | 4690 | 4690 | 1100 |
| 465 | 20230921 | 113100 | 1356871735 | 4700 | 4690 | 4705 | 4685 | 2933 |
| 466 | 20230921 | 113000 | 1343119570 | 4700 | 4690 | 4705 | 4690 | 272 |
| 467 | 20230921 | 112900 | 1341843695 | 4700 | 4695 | 4700 | 4685 | 3490 |
| 468 | 20230921 | 112800 | 1325466265 | 4695 | 4700 | 4700 | 4695 | 462 |
| 469 | 20230921 | 112700 | 1323296165 | 4700 | 4705 | 4705 | 4700 | 981 |
| 470 | 20230921 | 112600 | 1318684715 | 4705 | 4700 | 4715 | 4700 | 194 |
| 471 | 20230921 | 112500 | 1317772895 | 4700 | 4710 | 4710 | 4700 | 333 |
| 472 | 20230921 | 112400 | 1316206600 | 4710 | 4710 | 4715 | 4710 | 456 |
| 473 | 20230921 | 112300 | 1314058830 | 4715 | 4715 | 4715 | 4715 | 100 |
| 474 | 20230921 | 112200 | 1313587330 | 4715 | 4715 | 4720 | 4710 | 458 |
| 475 | 20230921 | 112100 | 1311428140 | 4715 | 4710 | 4715 | 4710 | 130 |
| 476 | 20230921 | 112000 | 1310815830 | 4715 | 4715 | 4715 | 4715 | 2 |
| 477 | 20230921 | 111900 | 1310806400 | 4710 | 4710 | 4710 | 4710 | 10 |
| 478 | 20230921 | 111800 | 1310759300 | 4715 | 4715 | 4715 | 4715 | 4 |
| 479 | 20230921 | 111700 | 1310740440 | 4715 | 4715 | 4715 | 4715 | 2 |
| 480 | 20230921 | 111600 | 1310731010 | 4715 | 4715 | 4715 | 4715 | 1 |
| 481 | 20230921 | 111500 | 1310726295 | 4715 | 4710 | 4715 | 4710 | 39 |
| 482 | 20230921 | 111400 | 1310542595 | 4710 | 4710 | 4710 | 4710 | 181 |
| 483 | 20230921 | 111300 | 1309690085 | 4710 | 4710 | 4710 | 4705 | 113 |
| 484 | 20230921 | 111200 | 1309158400 | 4705 | 4705 | 4705 | 4705 | 9 |
| 485 | 20230921 | 111100 | 1309116055 | 4710 | 4710 | 4710 | 4705 | 814 |
| 486 | 20230921 | 111000 | 1305282265 | 4710 | 4715 | 4715 | 4710 | 241 |
| 487 | 20230921 | 110900 | 1304146490 | 4715 | 4710 | 4715 | 4710 | 21 |
| 488 | 20230921 | 110800 | 1304047565 | 4715 | 4720 | 4720 | 4715 | 6 |
| 489 | 20230921 | 110700 | 1304019260 | 4720 | 4720 | 4720 | 4720 | 16 |
| 490 | 20230921 | 110600 | 1303943740 | 4720 | 4715 | 4720 | 4705 | 103 |
| 491 | 20230921 | 110500 | 1303458685 | 4720 | 4720 | 4720 | 4720 | 190 |
| 492 | 20230921 | 110400 | 1302561885 | 4720 | 4720 | 4720 | 4720 | 65 |
| 493 | 20230921 | 110300 | 1302255085 | 4725 | 4725 | 4725 | 4725 | 1 |
| 494 | 20230921 | 110200 | 1302250360 | 4725 | 4725 | 4725 | 4715 | 555 |
| 495 | 20230921 | 110100 | 1299631215 | 4720 | 4720 | 4720 | 4720 | 13 |
| 496 | 20230921 | 110000 | 1299569855 | 4720 | 4720 | 4720 | 4720 | 22 |
| 497 | 20230921 | 105900 | 1299466015 | 4725 | 4720 | 4725 | 4715 | 1872 |
| 498 | 20230921 | 105800 | 1290630175 | 4720 | 4710 | 4720 | 4710 | 142 |
| 499 | 20230921 | 105700 | 1289960955 | 4720 | 4720 | 4720 | 4720 | 17 |
| 500 | 20230921 | 105600 | 1289880715 | 4705 | 4720 | 4720 | 4705 | 239 |
| 501 | 20230921 | 105500 | 1288754775 | 4720 | 4720 | 4720 | 4715 | 132 |
| 502 | 20230921 | 105400 | 1288132285 | 4720 | 4720 | 4720 | 4720 | 2 |
| 503 | 20230921 | 105300 | 1288122845 | 4725 | 4725 | 4725 | 4720 | 411 |
| 504 | 20230921 | 105200 | 1286182840 | 4725 | 4725 | 4725 | 4725 | 25 |
| 505 | 20230921 | 105100 | 1286064715 | 4725 | 4720 | 4725 | 4720 | 217 |
| 506 | 20230921 | 105000 | 1285040435 | 4715 | 4715 | 4715 | 4710 | 127 |
| 507 | 20230921 | 104900 | 1284441710 | 4715 | 4710 | 4715 | 4705 | 35 |
| 508 | 20230921 | 104800 | 1284276900 | 4715 | 4715 | 4720 | 4705 | 338 |
| 509 | 20230921 | 104700 | 1282683205 | 4715 | 4700 | 4715 | 4700 | 2240 |
| 510 | 20230921 | 104600 | 1272138875 | 4700 | 4700 | 4700 | 4700 | 446 |
| 511 | 20230921 | 104500 | 1270042675 | 4700 | 4685 | 4700 | 4685 | 205 |
| 512 | 20230921 | 104400 | 1269080215 | 4680 | 4685 | 4700 | 4680 | 449 |
| 513 | 20230921 | 104300 | 1266978450 | 4700 | 4700 | 4700 | 4680 | 319 |
| 514 | 20230921 | 104200 | 1265484985 | 4680 | 4700 | 4700 | 4680 | 11287 |
| 515 | 20230921 | 104100 | 1212597275 | 4695 | 4700 | 4700 | 4695 | 405 |
| 516 | 20230921 | 104000 | 1210695780 | 4700 | 4700 | 4700 | 4695 | 199 |
| 517 | 20230921 | 103900 | 1209760870 | 4700 | 4700 | 4700 | 4695 | 66 |
| 518 | 20230921 | 103800 | 1209450930 | 4700 | 4700 | 4700 | 4700 | 339 |
| 519 | 20230921 | 103700 | 1207857630 | 4705 | 4700 | 4705 | 4700 | 35 |
| 520 | 20230921 | 103600 | 1207693120 | 4700 | 4700 | 4700 | 4700 | 430 |
| 521 | 20230921 | 103500 | 1205672120 | 4705 | 4705 | 4705 | 4705 | 167 |
| 522 | 20230921 | 103400 | 1204886385 | 4705 | 4715 | 4715 | 4700 | 128 |
| 523 | 20230921 | 103300 | 1204283880 | 4710 | 4705 | 4710 | 4705 | 1085 |
| 524 | 20230921 | 103200 | 1199175465 | 4700 | 4705 | 4705 | 4700 | 401 |
| 525 | 20230921 | 103100 | 1197290760 | 4705 | 4705 | 4705 | 4705 | 149 |
| 526 | 20230921 | 103000 | 1196589715 | 4700 | 4690 | 4705 | 4690 | 475 |
| 527 | 20230921 | 102900 | 1194359170 | 4695 | 4695 | 4695 | 4690 | 513 |
| 528 | 20230921 | 102800 | 1191951040 | 4700 | 4700 | 4700 | 4695 | 154 |
| 529 | 20230921 | 102700 | 1191227255 | 4700 | 4700 | 4700 | 4700 | 113 |
| 530 | 20230921 | 102600 | 1190696155 | 4690 | 4700 | 4700 | 4690 | 552 |
| 531 | 20230921 | 102500 | 1188105235 | 4695 | 4705 | 4705 | 4695 | 1925 |
| 532 | 20230921 | 102400 | 1179061415 | 4710 | 4710 | 4710 | 4710 | 0 |
| 533 | 20230921 | 102300 | 1179061415 | 4710 | 4700 | 4710 | 4700 | 120 |
| 534 | 20230921 | 102200 | 1178497395 | 4700 | 4700 | 4700 | 4700 | 334 |
| 535 | 20230921 | 102100 | 1176927595 | 4710 | 4715 | 4715 | 4710 | 33 |
| 536 | 20230921 | 102000 | 1176772160 | 4700 | 4700 | 4700 | 4700 | 41 |
| 537 | 20230921 | 101900 | 1176579460 | 4700 | 4700 | 4710 | 4700 | 387 |
| 538 | 20230921 | 101800 | 1174759460 | 4700 | 4700 | 4700 | 4700 | 463 |
| 539 | 20230921 | 101700 | 1172583360 | 4715 | 4700 | 4715 | 4685 | 13002 |
| 540 | 20230921 | 101600 | 1111544075 | 4710 | 4710 | 4710 | 4710 | 32 |
| 541 | 20230921 | 101500 | 1111393355 | 4700 | 4710 | 4710 | 4700 | 1014 |
| 542 | 20230921 | 101400 | 1106627210 | 4710 | 4710 | 4710 | 4710 | 10 |
| 543 | 20230921 | 101300 | 1106580110 | 4700 | 4710 | 4710 | 4700 | 3466 |
| 544 | 20230921 | 101200 | 1090288680 | 4710 | 4700 | 4715 | 4700 | 1436 |
| 545 | 20230921 | 101100 | 1083535120 | 4705 | 4710 | 4710 | 4705 | 1355 |
| 546 | 20230921 | 101000 | 1077156545 | 4710 | 4710 | 4710 | 4700 | 4 |
| 547 | 20230921 | 100900 | 1077137715 | 4710 | 4705 | 4710 | 4700 | 1587 |
| 548 | 20230921 | 100800 | 1069676835 | 4700 | 4700 | 4700 | 4700 | 1874 |
| 549 | 20230921 | 100700 | 1060869035 | 4700 | 4705 | 4705 | 4700 | 297 |
| 550 | 20230921 | 100600 | 1059473025 | 4710 | 4710 | 4710 | 4700 | 861 |
| 551 | 20230921 | 100500 | 1055426295 | 4700 | 4695 | 4700 | 4695 | 1964 |
| 552 | 20230921 | 100400 | 1046199835 | 4700 | 4695 | 4700 | 4690 | 791 |
| 553 | 20230921 | 100300 | 1042488175 | 4700 | 4695 | 4700 | 4695 | 646 |
| 554 | 20230921 | 100200 | 1039454740 | 4710 | 4710 | 4710 | 4690 | 3396 |
| 555 | 20230921 | 100100 | 1023501290 | 4710 | 4720 | 4720 | 4710 | 303 |
| 556 | 20230921 | 100000 | 1022074125 | 4710 | 4720 | 4720 | 4705 | 1309 |
| 557 | 20230921 | 095900 | 1015913900 | 4725 | 4720 | 4725 | 4720 | 2001 |
| 558 | 20230921 | 095800 | 1006459375 | 4700 | 4695 | 4720 | 4695 | 186 |
| 559 | 20230921 | 095700 | 1005585555 | 4695 | 4710 | 4710 | 4690 | 833 |
| 560 | 20230921 | 095600 | 1001678645 | 4690 | 4710 | 4710 | 4690 | 7562 |
| 561 | 20230921 | 095500 | 966115020 | 4710 | 4720 | 4725 | 4710 | 4446 |
| 562 | 20230921 | 095400 | 945130715 | 4720 | 4715 | 4720 | 4715 | 1433 |
| 563 | 20230921 | 095300 | 938369455 | 4720 | 4720 | 4720 | 4695 | 4621 |
| 564 | 20230921 | 095200 | 916640640 | 4720 | 4730 | 4730 | 4720 | 290 |
| 565 | 20230921 | 095100 | 915271415 | 4730 | 4705 | 4730 | 4705 | 400 |
| 566 | 20230921 | 095000 | 913388970 | 4730 | 4730 | 4730 | 4705 | 379 |
| 567 | 20230921 | 094900 | 911596575 | 4730 | 4710 | 4730 | 4700 | 3058 |
| 568 | 20230921 | 094800 | 897202115 | 4710 | 4710 | 4730 | 4700 | 1342 |
| 569 | 20230921 | 094700 | 890882660 | 4710 | 4690 | 4710 | 4685 | 1905 |
| 570 | 20230921 | 094600 | 881948030 | 4690 | 4690 | 4710 | 4690 | 1995 |
| 571 | 20230921 | 094500 | 872583060 | 4690 | 4700 | 4705 | 4690 | 1652 |
| 572 | 20230921 | 094400 | 864825435 | 4690 | 4700 | 4705 | 4690 | 9898 |
| 573 | 20230921 | 094300 | 818379785 | 4700 | 4715 | 4715 | 4700 | 501 |
| 574 | 20230921 | 094200 | 816022390 | 4715 | 4705 | 4735 | 4700 | 154 |
| 575 | 20230921 | 094100 | 815297065 | 4735 | 4720 | 4745 | 4700 | 1011 |
| 576 | 20230921 | 094000 | 810536860 | 4720 | 4700 | 4720 | 4690 | 5343 |
| 577 | 20230921 | 093900 | 785464630 | 4700 | 4705 | 4705 | 4700 | 1230 |
| 578 | 20230921 | 093800 | 779680980 | 4700 | 4730 | 4730 | 4690 | 12303 |
| 579 | 20230921 | 093700 | 721839720 | 4730 | 4730 | 4745 | 4715 | 1859 |
| 580 | 20230921 | 093600 | 713062445 | 4745 | 4730 | 4745 | 4710 | 3645 |
| 581 | 20230921 | 093500 | 695863520 | 4730 | 4715 | 4745 | 4710 | 2869 |
| 582 | 20230921 | 093400 | 682320625 | 4715 | 4720 | 4745 | 4710 | 15622 |
| 583 | 20230921 | 093300 | 608718095 | 4735 | 4775 | 4775 | 4720 | 10027 |
| 584 | 20230921 | 093200 | 561219360 | 4775 | 4760 | 4775 | 4755 | 1088 |
| 585 | 20230921 | 093100 | 556044850 | 4775 | 4775 | 4775 | 4755 | 647 |
| 586 | 20230921 | 093000 | 552967265 | 4775 | 4755 | 4780 | 4750 | 4143 |
| 587 | 20230921 | 092900 | 533274405 | 4755 | 4760 | 4760 | 4735 | 7170 |
| 588 | 20230921 | 092800 | 499220525 | 4765 | 4820 | 4820 | 4765 | 29646 |
| 589 | 20230921 | 092700 | 356954090 | 4820 | 4825 | 4850 | 4820 | 3084 |
| 590 | 20230921 | 092600 | 342072205 | 4830 | 4830 | 4830 | 4825 | 6396 |
| 591 | 20230921 | 092500 | 311194540 | 4840 | 4855 | 4855 | 4830 | 2008 |
| 592 | 20230921 | 092400 | 301495845 | 4825 | 4835 | 4845 | 4820 | 4226 |
| 593 | 20230921 | 092300 | 281100310 | 4830 | 4835 | 4835 | 4830 | 1120 |
| 594 | 20230921 | 092200 | 275689705 | 4855 | 4855 | 4855 | 4855 | 21 |
| 595 | 20230921 | 092100 | 275587750 | 4835 | 4845 | 4855 | 4830 | 3320 |
| 596 | 20230921 | 092000 | 259526405 | 4845 | 4845 | 4880 | 4845 | 1057 |
| 597 | 20230921 | 091900 | 254402075 | 4840 | 4855 | 4855 | 4840 | 1037 |
| 598 | 20230921 | 091800 | 249377995 | 4855 | 4865 | 4865 | 4855 | 1005 |
| 599 | 20230921 | 091700 | 244494595 | 4870 | 4880 | 4880 | 4870 | 2577 |
| 600 | 20230921 | 091600 | 231937125 | 4880 | 4875 | 4890 | 4875 | 718 |
| 601 | 20230921 | 091500 | 228433655 | 4890 | 4890 | 4895 | 4890 | 573 |
| 602 | 20230921 | 091400 | 225631660 | 4890 | 4880 | 4890 | 4880 | 1284 |
| 603 | 20230921 | 091300 | 219355715 | 4880 | 4865 | 4880 | 4865 | 557 |
| 604 | 20230921 | 091200 | 216641320 | 4860 | 4860 | 4860 | 4835 | 1038 |
| 605 | 20230921 | 091100 | 211602340 | 4860 | 4835 | 4860 | 4835 | 571 |
| 606 | 20230921 | 091000 | 208832330 | 4865 | 4850 | 4865 | 4830 | 658 |
| 607 | 20230921 | 090900 | 205649715 | 4830 | 4860 | 4860 | 4820 | 11565 |
| 608 | 20230921 | 090800 | 149739765 | 4860 | 4855 | 4860 | 4845 | 1180 |
| 609 | 20230921 | 090700 | 144015855 | 4855 | 4860 | 4860 | 4855 | 934 |
| 610 | 20230921 | 090600 | 139477950 | 4860 | 4840 | 4860 | 4825 | 424 |
| 611 | 20230921 | 090500 | 137421555 | 4840 | 4835 | 4845 | 4820 | 4847 |
| 612 | 20230921 | 090400 | 113982660 | 4835 | 4835 | 4835 | 4830 | 2351 |
| 613 | 20230921 | 090300 | 102626675 | 4835 | 4820 | 4835 | 4815 | 3402 |
| 614 | 20230921 | 090200 | 86238695 | 4815 | 4815 | 4840 | 4815 | 3010 |
| 615 | 20230921 | 090100 | 71712505 | 4815 | 4815 | 4815 | 4810 | 4513 |
| 616 | 20230921 | 090000 | 49996140 | 4815 | 4810 | 4840 | 4805 | 10394 |