34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 10734 |
| 3 | 20230921 | 193000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 4 | 20230921 | 192900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 5 | 20230921 | 192800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 6 | 20230921 | 192700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 7 | 20230921 | 192600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 8 | 20230921 | 192500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 9 | 20230921 | 192400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 10 | 20230921 | 192300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 11 | 20230921 | 192200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 12 | 20230921 | 192100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 13 | 20230921 | 192000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 14 | 20230921 | 191900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 15 | 20230921 | 191800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 16 | 20230921 | 191700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 17 | 20230921 | 191600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 18 | 20230921 | 191500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 19 | 20230921 | 191400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 20 | 20230921 | 191300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 21 | 20230921 | 191200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 22 | 20230921 | 191100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 23 | 20230921 | 191000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 24 | 20230921 | 190900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 25 | 20230921 | 190800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 26 | 20230921 | 190700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 27 | 20230921 | 190600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 28 | 20230921 | 190500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 29 | 20230921 | 190400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 30 | 20230921 | 190300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 31 | 20230921 | 190200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 32 | 20230921 | 190100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 10734 |
| 33 | 20230921 | 190000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 34 | 20230921 | 185900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 35 | 20230921 | 185800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 36 | 20230921 | 185700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 37 | 20230921 | 185600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 38 | 20230921 | 185500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 39 | 20230921 | 185400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 40 | 20230921 | 185300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 41 | 20230921 | 185200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 42 | 20230921 | 185100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 43 | 20230921 | 185000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 44 | 20230921 | 184900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 45 | 20230921 | 184800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 46 | 20230921 | 184700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 47 | 20230921 | 184600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 48 | 20230921 | 184500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 49 | 20230921 | 184400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 50 | 20230921 | 184300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 51 | 20230921 | 184200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 52 | 20230921 | 184100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 53 | 20230921 | 184000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 54 | 20230921 | 183900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 55 | 20230921 | 183800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 56 | 20230921 | 183700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 57 | 20230921 | 183600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 58 | 20230921 | 183500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 59 | 20230921 | 183400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 60 | 20230921 | 183300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 61 | 20230921 | 183200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 62 | 20230921 | 183100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 10734 |
| 63 | 20230921 | 183000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 64 | 20230921 | 182900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 65 | 20230921 | 182800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 66 | 20230921 | 182700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 67 | 20230921 | 182600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 68 | 20230921 | 182500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 69 | 20230921 | 182400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 70 | 20230921 | 182300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 71 | 20230921 | 182200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 72 | 20230921 | 182100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 73 | 20230921 | 182000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 74 | 20230921 | 181900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 75 | 20230921 | 181800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 76 | 20230921 | 181700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 77 | 20230921 | 181600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 78 | 20230921 | 181500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 79 | 20230921 | 181400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 80 | 20230921 | 181300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 81 | 20230921 | 181200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 82 | 20230921 | 181100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 83 | 20230921 | 181000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 84 | 20230921 | 180900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 85 | 20230921 | 180800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 86 | 20230921 | 180700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 87 | 20230921 | 180600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 88 | 20230921 | 180500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 89 | 20230921 | 180400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 90 | 20230921 | 180300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 91 | 20230921 | 180200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 92 | 20230921 | 180100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 10734 |
| 93 | 20230921 | 180000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 94 | 20230921 | 175900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 95 | 20230921 | 175800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 96 | 20230921 | 175700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 97 | 20230921 | 175600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 98 | 20230921 | 175500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 99 | 20230921 | 175400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 100 | 20230921 | 175300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 101 | 20230921 | 175200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 102 | 20230921 | 175100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 103 | 20230921 | 175000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 104 | 20230921 | 174900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 105 | 20230921 | 174800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 106 | 20230921 | 174700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 107 | 20230921 | 174600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 108 | 20230921 | 174500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 109 | 20230921 | 174400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 110 | 20230921 | 174300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 111 | 20230921 | 174200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 112 | 20230921 | 174100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 113 | 20230921 | 174000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 114 | 20230921 | 173900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 115 | 20230921 | 173800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 116 | 20230921 | 173700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 117 | 20230921 | 173600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 118 | 20230921 | 173500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 119 | 20230921 | 173400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 120 | 20230921 | 173300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 121 | 20230921 | 173200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 122 | 20230921 | 173100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 10734 |
| 123 | 20230921 | 173000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 124 | 20230921 | 172900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 125 | 20230921 | 172800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 126 | 20230921 | 172700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 127 | 20230921 | 172600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 128 | 20230921 | 172500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 129 | 20230921 | 172400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 130 | 20230921 | 172300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 131 | 20230921 | 172200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 132 | 20230921 | 172100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 133 | 20230921 | 172000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 134 | 20230921 | 171900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 135 | 20230921 | 171800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 136 | 20230921 | 171700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 137 | 20230921 | 171600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 138 | 20230921 | 171500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 139 | 20230921 | 171400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 140 | 20230921 | 171300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 141 | 20230921 | 171200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 142 | 20230921 | 171100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 143 | 20230921 | 171000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 144 | 20230921 | 170900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 145 | 20230921 | 170800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 146 | 20230921 | 170700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 147 | 20230921 | 170600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 148 | 20230921 | 170500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 149 | 20230921 | 170400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 150 | 20230921 | 170300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 151 | 20230921 | 170200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 152 | 20230921 | 170100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 10734 |
| 153 | 20230921 | 170000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 154 | 20230921 | 165900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 155 | 20230921 | 165800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 156 | 20230921 | 165700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 157 | 20230921 | 165600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 158 | 20230921 | 165500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 159 | 20230921 | 165400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 160 | 20230921 | 165300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 161 | 20230921 | 165200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 162 | 20230921 | 165100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 163 | 20230921 | 165000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 164 | 20230921 | 164900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 165 | 20230921 | 164800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 166 | 20230921 | 164700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 167 | 20230921 | 164600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 168 | 20230921 | 164500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 169 | 20230921 | 164400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 170 | 20230921 | 164300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 171 | 20230921 | 164200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 172 | 20230921 | 164100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 173 | 20230921 | 164000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 174 | 20230921 | 163900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 175 | 20230921 | 163800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 176 | 20230921 | 163700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 177 | 20230921 | 163600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 178 | 20230921 | 163500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 179 | 20230921 | 163400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 180 | 20230921 | 163300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 181 | 20230921 | 163200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 182 | 20230921 | 163100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 10734 |
| 183 | 20230921 | 163000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 184 | 20230921 | 162900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 185 | 20230921 | 162800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 186 | 20230921 | 162700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 187 | 20230921 | 162600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 188 | 20230921 | 162500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 189 | 20230921 | 162400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 190 | 20230921 | 162300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 191 | 20230921 | 162200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 192 | 20230921 | 162100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 193 | 20230921 | 162000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 194 | 20230921 | 161900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 195 | 20230921 | 161800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 196 | 20230921 | 161700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 197 | 20230921 | 161600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 198 | 20230921 | 161500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 199 | 20230921 | 161400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 200 | 20230921 | 161300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 201 | 20230921 | 161200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 202 | 20230921 | 161100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 203 | 20230921 | 161000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 204 | 20230921 | 160900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 205 | 20230921 | 160800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 206 | 20230921 | 160700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 207 | 20230921 | 160600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 208 | 20230921 | 160500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 209 | 20230921 | 160400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 210 | 20230921 | 160300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 211 | 20230921 | 160200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 212 | 20230921 | 160100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 10734 |
| 213 | 20230921 | 160000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 214 | 20230921 | 155900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 215 | 20230921 | 155800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 216 | 20230921 | 155700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 217 | 20230921 | 155600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 218 | 20230921 | 155500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 219 | 20230921 | 155400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 220 | 20230921 | 155300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 221 | 20230921 | 155200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 222 | 20230921 | 155100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 223 | 20230921 | 155000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 224 | 20230921 | 154900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 225 | 20230921 | 154800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 226 | 20230921 | 154700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 227 | 20230921 | 154600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 228 | 20230921 | 154500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 229 | 20230921 | 154400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 230 | 20230921 | 154300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 231 | 20230921 | 154200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 232 | 20230921 | 154100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 233 | 20230921 | 154000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 234 | 20230921 | 153900 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 235 | 20230921 | 153800 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 236 | 20230921 | 153700 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 237 | 20230921 | 153600 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 238 | 20230921 | 153500 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 239 | 20230921 | 153400 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 240 | 20230921 | 153300 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 241 | 20230921 | 153200 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 0 |
| 242 | 20230921 | 153100 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 10734 |
| 243 | 20230921 | 153000 | 10275771730 | 13480 | 13480 | 13480 | 13480 | 10734 |
| 244 | 20230921 | 152900 | 10131077410 | 13540 | 13540 | 13540 | 13540 | 0 |
| 245 | 20230921 | 152800 | 10131077410 | 13540 | 13540 | 13540 | 13540 | 0 |
| 246 | 20230921 | 152700 | 10131077410 | 13540 | 13540 | 13540 | 13540 | 0 |
| 247 | 20230921 | 152600 | 10131077410 | 13540 | 13540 | 13540 | 13540 | 0 |
| 248 | 20230921 | 152500 | 10131077410 | 13540 | 13540 | 13540 | 13540 | 0 |
| 249 | 20230921 | 152400 | 10131077410 | 13540 | 13540 | 13540 | 13540 | 0 |
| 250 | 20230921 | 152300 | 10131077410 | 13540 | 13540 | 13540 | 13540 | 0 |
| 251 | 20230921 | 152200 | 10131077410 | 13540 | 13540 | 13540 | 13540 | 0 |
| 252 | 20230921 | 152100 | 10131077410 | 13540 | 13540 | 13540 | 13540 | 0 |
| 253 | 20230921 | 152000 | 10131077410 | 13540 | 13540 | 13540 | 13540 | 0 |
| 254 | 20230921 | 151900 | 10131077410 | 13540 | 13550 | 13550 | 13500 | 3149 |
| 255 | 20230921 | 151800 | 10088532490 | 13550 | 13530 | 13550 | 13500 | 12068 |
| 256 | 20230921 | 151700 | 9925460920 | 13540 | 13540 | 13550 | 13530 | 1504 |
| 257 | 20230921 | 151600 | 9905107760 | 13550 | 13570 | 13570 | 13540 | 960 |
| 258 | 20230921 | 151500 | 9892093750 | 13570 | 13560 | 13570 | 13550 | 179 |
| 259 | 20230921 | 151400 | 9889667970 | 13570 | 13570 | 13580 | 13540 | 870 |
| 260 | 20230921 | 151300 | 9877876920 | 13570 | 13580 | 13580 | 13550 | 1942 |
| 261 | 20230921 | 151200 | 9851557690 | 13580 | 13570 | 13600 | 13550 | 2124 |
| 262 | 20230921 | 151100 | 9822745820 | 13580 | 13600 | 13600 | 13570 | 3375 |
| 263 | 20230921 | 151000 | 9776921190 | 13610 | 13590 | 13620 | 13590 | 922 |
| 264 | 20230921 | 150900 | 9764388870 | 13590 | 13610 | 13620 | 13590 | 1867 |
| 265 | 20230921 | 150800 | 9738993590 | 13610 | 13600 | 13610 | 13580 | 420 |
| 266 | 20230921 | 150700 | 9733284070 | 13610 | 13600 | 13610 | 13560 | 2249 |
| 267 | 20230921 | 150600 | 9702705290 | 13600 | 13570 | 13600 | 13560 | 85 |
| 268 | 20230921 | 150500 | 9701552070 | 13610 | 13560 | 13630 | 13550 | 817 |
| 269 | 20230921 | 150400 | 9690461340 | 13570 | 13570 | 13570 | 13560 | 436 |
| 270 | 20230921 | 150300 | 9684548500 | 13570 | 13560 | 13570 | 13540 | 1131 |
| 271 | 20230921 | 150200 | 9669222360 | 13560 | 13600 | 13600 | 13560 | 3978 |
| 272 | 20230921 | 150100 | 9615160670 | 13630 | 13630 | 13630 | 13600 | 1477 |
| 273 | 20230921 | 150000 | 9595065240 | 13640 | 13610 | 13640 | 13600 | 1610 |
| 274 | 20230921 | 145900 | 9573161570 | 13650 | 13660 | 13670 | 13620 | 925 |
| 275 | 20230921 | 145800 | 9560537940 | 13660 | 13660 | 13670 | 13660 | 1244 |
| 276 | 20230921 | 145700 | 9543544880 | 13660 | 13650 | 13690 | 13590 | 9934 |
| 277 | 20230921 | 145600 | 9408353620 | 13690 | 13680 | 13690 | 13650 | 527 |
| 278 | 20230921 | 145500 | 9401152260 | 13710 | 13710 | 13720 | 13690 | 613 |
| 279 | 20230921 | 145400 | 9392751350 | 13720 | 13710 | 13720 | 13700 | 656 |
| 280 | 20230921 | 145300 | 9383759690 | 13720 | 13680 | 13720 | 13680 | 515 |
| 281 | 20230921 | 145200 | 9376704950 | 13700 | 13670 | 13700 | 13670 | 229 |
| 282 | 20230921 | 145100 | 9373572150 | 13680 | 13700 | 13700 | 13670 | 294 |
| 283 | 20230921 | 145000 | 9369550290 | 13700 | 13670 | 13700 | 13650 | 745 |
| 284 | 20230921 | 144900 | 9359370780 | 13670 | 13700 | 13720 | 13660 | 616 |
| 285 | 20230921 | 144800 | 9350943000 | 13720 | 13720 | 13720 | 13700 | 173 |
| 286 | 20230921 | 144700 | 9348570320 | 13730 | 13710 | 13730 | 13700 | 451 |
| 287 | 20230921 | 144600 | 9342385050 | 13710 | 13730 | 13730 | 13690 | 491 |
| 288 | 20230921 | 144500 | 9335658980 | 13730 | 13750 | 13750 | 13690 | 60 |
| 289 | 20230921 | 144400 | 9334836550 | 13750 | 13750 | 13750 | 13680 | 457 |
| 290 | 20230921 | 144300 | 9328573630 | 13750 | 13770 | 13790 | 13740 | 1669 |
| 291 | 20230921 | 144200 | 9305606880 | 13760 | 13810 | 13820 | 13760 | 4468 |
| 292 | 20230921 | 144100 | 9244045670 | 13820 | 13820 | 13830 | 13790 | 2083 |
| 293 | 20230921 | 144000 | 9215299550 | 13850 | 13790 | 13910 | 13790 | 7951 |
| 294 | 20230921 | 143900 | 9105168040 | 13790 | 13760 | 13920 | 13750 | 15190 |
| 295 | 20230921 | 143800 | 8894998350 | 13790 | 13750 | 13900 | 13750 | 11546 |
| 296 | 20230921 | 143700 | 8735308450 | 13750 | 13580 | 13770 | 13580 | 11736 |
| 297 | 20230921 | 143600 | 8574767830 | 13580 | 13580 | 13590 | 13580 | 1148 |
| 298 | 20230921 | 143500 | 8559177880 | 13580 | 13540 | 13580 | 13540 | 76 |
| 299 | 20230921 | 143400 | 8558146060 | 13540 | 13540 | 13580 | 13530 | 1539 |
| 300 | 20230921 | 143300 | 8537301700 | 13550 | 13570 | 13570 | 13550 | 670 |
| 301 | 20230921 | 143200 | 8528219920 | 13570 | 13580 | 13580 | 13560 | 1282 |
| 302 | 20230921 | 143100 | 8510822780 | 13580 | 13600 | 13600 | 13580 | 605 |
| 303 | 20230921 | 143000 | 8502598340 | 13600 | 13600 | 13610 | 13590 | 419 |
| 304 | 20230921 | 142900 | 8496900130 | 13600 | 13600 | 13600 | 13580 | 1139 |
| 305 | 20230921 | 142800 | 8481417170 | 13600 | 13630 | 13630 | 13600 | 881 |
| 306 | 20230921 | 142700 | 8469431220 | 13630 | 13620 | 13630 | 13610 | 880 |
| 307 | 20230921 | 142600 | 8457439100 | 13620 | 13600 | 13620 | 13600 | 574 |
| 308 | 20230921 | 142500 | 8449632580 | 13620 | 13620 | 13620 | 13620 | 1 |
| 309 | 20230921 | 142400 | 8449618960 | 13620 | 13630 | 13630 | 13620 | 15 |
| 310 | 20230921 | 142300 | 8449414620 | 13630 | 13630 | 13630 | 13630 | 28 |
| 311 | 20230921 | 142200 | 8449032980 | 13600 | 13600 | 13600 | 13600 | 1024 |
| 312 | 20230921 | 142100 | 8435106580 | 13600 | 13600 | 13630 | 13600 | 854 |
| 313 | 20230921 | 142000 | 8423488180 | 13600 | 13600 | 13620 | 13600 | 555 |
| 314 | 20230921 | 141900 | 8415940040 | 13600 | 13600 | 13600 | 13600 | 1 |
| 315 | 20230921 | 141800 | 8415926440 | 13600 | 13600 | 13620 | 13600 | 336 |
| 316 | 20230921 | 141700 | 8411356560 | 13620 | 13620 | 13620 | 13600 | 127 |
| 317 | 20230921 | 141600 | 8409629220 | 13620 | 13630 | 13630 | 13600 | 701 |
| 318 | 20230921 | 141500 | 8400094800 | 13600 | 13630 | 13630 | 13600 | 376 |
| 319 | 20230921 | 141400 | 8394976890 | 13620 | 13610 | 13620 | 13600 | 107 |
| 320 | 20230921 | 141300 | 8393521520 | 13620 | 13620 | 13620 | 13620 | 14 |
| 321 | 20230921 | 141200 | 8393330840 | 13630 | 13620 | 13630 | 13600 | 386 |
| 322 | 20230921 | 141100 | 8388073340 | 13620 | 13620 | 13630 | 13600 | 244 |
| 323 | 20230921 | 141000 | 8384750150 | 13600 | 13620 | 13620 | 13600 | 418 |
| 324 | 20230921 | 140900 | 8379061710 | 13620 | 13640 | 13650 | 13620 | 251 |
| 325 | 20230921 | 140800 | 8375636000 | 13640 | 13620 | 13640 | 13610 | 179 |
| 326 | 20230921 | 140700 | 8373195090 | 13630 | 13590 | 13640 | 13570 | 321 |
| 327 | 20230921 | 140600 | 8368829080 | 13590 | 13560 | 13590 | 13560 | 168 |
| 328 | 20230921 | 140500 | 8366547630 | 13560 | 13560 | 13590 | 13540 | 1245 |
| 329 | 20230921 | 140400 | 8349670000 | 13600 | 13580 | 13640 | 13560 | 198 |
| 330 | 20230921 | 140300 | 8346981200 | 13640 | 13590 | 13640 | 13580 | 968 |
| 331 | 20230921 | 140200 | 8333830060 | 13630 | 13620 | 13630 | 13590 | 1936 |
| 332 | 20230921 | 140100 | 8307487580 | 13630 | 13640 | 13640 | 13610 | 222 |
| 333 | 20230921 | 140000 | 8304463760 | 13610 | 13650 | 13660 | 13610 | 358 |
| 334 | 20230921 | 135900 | 8299590200 | 13620 | 13650 | 13650 | 13620 | 315 |
| 335 | 20230921 | 135800 | 8295290660 | 13650 | 13600 | 13650 | 13600 | 131 |
| 336 | 20230921 | 135700 | 8293509010 | 13600 | 13610 | 13650 | 13600 | 177 |
| 337 | 20230921 | 135600 | 8291100020 | 13690 | 13630 | 13690 | 13620 | 1533 |
| 338 | 20230921 | 135500 | 8270219760 | 13630 | 13630 | 13700 | 13610 | 2302 |
| 339 | 20230921 | 135400 | 8238849130 | 13640 | 13680 | 13680 | 13640 | 390 |
| 340 | 20230921 | 135300 | 8233526010 | 13680 | 13690 | 13690 | 13650 | 606 |
| 341 | 20230921 | 135200 | 8225240000 | 13690 | 13690 | 13690 | 13660 | 558 |
| 342 | 20230921 | 135100 | 8217607510 | 13690 | 13700 | 13710 | 13650 | 151 |
| 343 | 20230921 | 135000 | 8215543310 | 13660 | 13710 | 13730 | 13660 | 166 |
| 344 | 20230921 | 134900 | 8213271720 | 13730 | 13740 | 13760 | 13700 | 1661 |
| 345 | 20230921 | 134800 | 8190453200 | 13740 | 13720 | 13750 | 13720 | 732 |
| 346 | 20230921 | 134700 | 8180394520 | 13760 | 13740 | 13770 | 13720 | 2878 |
| 347 | 20230921 | 134600 | 8140849060 | 13740 | 13760 | 13760 | 13740 | 2521 |
| 348 | 20230921 | 134500 | 8106181840 | 13760 | 13690 | 13760 | 13690 | 3108 |
| 349 | 20230921 | 134400 | 8063541320 | 13690 | 13600 | 13700 | 13600 | 3044 |
| 350 | 20230921 | 134300 | 8021997390 | 13610 | 13620 | 13620 | 13610 | 65 |
| 351 | 20230921 | 134200 | 8021112730 | 13620 | 13620 | 13630 | 13620 | 313 |
| 352 | 20230921 | 134100 | 8016849630 | 13620 | 13620 | 13620 | 13600 | 105 |
| 353 | 20230921 | 134000 | 8015420850 | 13620 | 13620 | 13620 | 13610 | 223 |
| 354 | 20230921 | 133900 | 8012385690 | 13610 | 13630 | 13630 | 13610 | 291 |
| 355 | 20230921 | 133800 | 8008423190 | 13630 | 13640 | 13640 | 13620 | 153 |
| 356 | 20230921 | 133700 | 8006339230 | 13640 | 13640 | 13640 | 13620 | 397 |
| 357 | 20230921 | 133600 | 8000931250 | 13640 | 13620 | 13640 | 13610 | 15 |
| 358 | 20230921 | 133500 | 8000726960 | 13620 | 13620 | 13620 | 13620 | 7 |
| 359 | 20230921 | 133400 | 8000631620 | 13620 | 13610 | 13630 | 13610 | 104 |
| 360 | 20230921 | 133300 | 7999215970 | 13610 | 13610 | 13630 | 13610 | 260 |
| 361 | 20230921 | 133200 | 7995677270 | 13640 | 13610 | 13640 | 13610 | 29 |
| 362 | 20230921 | 133100 | 7995282370 | 13610 | 13630 | 13640 | 13610 | 585 |
| 363 | 20230921 | 133000 | 7987309420 | 13650 | 13640 | 13650 | 13640 | 506 |
| 364 | 20230921 | 132900 | 7980403300 | 13650 | 13630 | 13650 | 13620 | 702 |
| 365 | 20230921 | 132800 | 7970837000 | 13650 | 13650 | 13650 | 13650 | 2 |
| 366 | 20230921 | 132700 | 7970809700 | 13660 | 13660 | 13660 | 13630 | 95 |
| 367 | 20230921 | 132600 | 7969513500 | 13670 | 13670 | 13670 | 13640 | 36 |
| 368 | 20230921 | 132500 | 7969022400 | 13670 | 13620 | 13670 | 13610 | 770 |
| 369 | 20230921 | 132400 | 7958523940 | 13620 | 13640 | 13660 | 13590 | 1875 |
| 370 | 20230921 | 132300 | 7933017700 | 13640 | 13620 | 13640 | 13620 | 362 |
| 371 | 20230921 | 132200 | 7928081770 | 13620 | 13630 | 13630 | 13620 | 224 |
| 372 | 20230921 | 132100 | 7925030870 | 13630 | 13620 | 13630 | 13620 | 110 |
| 373 | 20230921 | 132000 | 7923532660 | 13620 | 13580 | 13620 | 13570 | 830 |
| 374 | 20230921 | 131900 | 7912259060 | 13600 | 13590 | 13600 | 13560 | 173 |
| 375 | 20230921 | 131800 | 7909911400 | 13590 | 13560 | 13590 | 13560 | 696 |
| 376 | 20230921 | 131700 | 7900469820 | 13560 | 13600 | 13600 | 13560 | 542 |
| 377 | 20230921 | 131600 | 7893113800 | 13600 | 13570 | 13600 | 13560 | 682 |
| 378 | 20230921 | 131500 | 7883849750 | 13570 | 13560 | 13570 | 13560 | 97 |
| 379 | 20230921 | 131400 | 7882533470 | 13560 | 13580 | 13580 | 13560 | 226 |
| 380 | 20230921 | 131300 | 7879467590 | 13600 | 13600 | 13600 | 13600 | 30 |
| 381 | 20230921 | 131200 | 7879059590 | 13600 | 13570 | 13600 | 13570 | 9 |
| 382 | 20230921 | 131100 | 7878937430 | 13610 | 13570 | 13610 | 13570 | 455 |
| 383 | 20230921 | 131000 | 7872763000 | 13570 | 13610 | 13610 | 13570 | 42 |
| 384 | 20230921 | 130900 | 7872192630 | 13600 | 13590 | 13610 | 13580 | 281 |
| 385 | 20230921 | 130800 | 7868375700 | 13590 | 13600 | 13600 | 13590 | 677 |
| 386 | 20230921 | 130700 | 7859170570 | 13630 | 13600 | 13630 | 13600 | 569 |
| 387 | 20230921 | 130600 | 7851431420 | 13630 | 13630 | 13630 | 13630 | 8 |
| 388 | 20230921 | 130500 | 7851322380 | 13640 | 13600 | 13640 | 13600 | 37 |
| 389 | 20230921 | 130400 | 7850819140 | 13600 | 13620 | 13620 | 13600 | 1066 |
| 390 | 20230921 | 130300 | 7836316630 | 13670 | 13640 | 13680 | 13620 | 202 |
| 391 | 20230921 | 130200 | 7833562970 | 13690 | 13680 | 13690 | 13680 | 37 |
| 392 | 20230921 | 130100 | 7833056800 | 13690 | 13660 | 13690 | 13650 | 665 |
| 393 | 20230921 | 130000 | 7823962190 | 13680 | 13680 | 13700 | 13680 | 2516 |
| 394 | 20230921 | 125900 | 7789543100 | 13700 | 13690 | 13700 | 13680 | 155 |
| 395 | 20230921 | 125800 | 7787421090 | 13700 | 13700 | 13720 | 13700 | 156 |
| 396 | 20230921 | 125700 | 7785283770 | 13700 | 13720 | 13720 | 13680 | 232 |
| 397 | 20230921 | 125600 | 7782109090 | 13690 | 13730 | 13730 | 13690 | 4569 |
| 398 | 20230921 | 125500 | 7719514290 | 13730 | 13740 | 13740 | 13700 | 632 |
| 399 | 20230921 | 125400 | 7710840870 | 13740 | 13770 | 13780 | 13700 | 1131 |
| 400 | 20230921 | 125300 | 7695306530 | 13770 | 13680 | 13770 | 13650 | 3561 |
| 401 | 20230921 | 125200 | 7646446930 | 13680 | 13670 | 13680 | 13650 | 224 |
| 402 | 20230921 | 125100 | 7643385630 | 13670 | 13670 | 13670 | 13660 | 633 |
| 403 | 20230921 | 125000 | 7634737170 | 13670 | 13670 | 13670 | 13640 | 202 |
| 404 | 20230921 | 124900 | 7631980660 | 13670 | 13650 | 13670 | 13650 | 650 |
| 405 | 20230921 | 124800 | 7623101570 | 13660 | 13660 | 13660 | 13630 | 15 |
| 406 | 20230921 | 124700 | 7622896880 | 13670 | 13660 | 13670 | 13620 | 392 |
| 407 | 20230921 | 124600 | 7617545960 | 13660 | 13650 | 13660 | 13650 | 130 |
| 408 | 20230921 | 124500 | 7615770620 | 13660 | 13630 | 13670 | 13630 | 1253 |
| 409 | 20230921 | 124400 | 7598662180 | 13630 | 13590 | 13630 | 13590 | 1635 |
| 410 | 20230921 | 124300 | 7576407980 | 13600 | 13600 | 13600 | 13550 | 157 |
| 411 | 20230921 | 124200 | 7574276930 | 13600 | 13600 | 13600 | 13600 | 16 |
| 412 | 20230921 | 124100 | 7574059330 | 13570 | 13570 | 13570 | 13570 | 1 |
| 413 | 20230921 | 124000 | 7574045760 | 13580 | 13570 | 13580 | 13570 | 50 |
| 414 | 20230921 | 123900 | 7573367250 | 13570 | 13560 | 13570 | 13550 | 21 |
| 415 | 20230921 | 123800 | 7573082580 | 13580 | 13540 | 13580 | 13540 | 121 |
| 416 | 20230921 | 123700 | 7571440340 | 13540 | 13520 | 13540 | 13510 | 1144 |
| 417 | 20230921 | 123600 | 7555982730 | 13530 | 13540 | 13540 | 13530 | 584 |
| 418 | 20230921 | 123500 | 7548075540 | 13540 | 13540 | 13550 | 13540 | 147 |
| 419 | 20230921 | 123400 | 7546085060 | 13550 | 13520 | 13550 | 13510 | 1129 |
| 420 | 20230921 | 123300 | 7530818090 | 13520 | 13520 | 13520 | 13520 | 594 |
| 421 | 20230921 | 123200 | 7522787210 | 13580 | 13510 | 13580 | 13500 | 1234 |
| 422 | 20230921 | 123100 | 7506115480 | 13510 | 13530 | 13530 | 13510 | 248 |
| 423 | 20230921 | 123000 | 7502761970 | 13520 | 13530 | 13530 | 13520 | 321 |
| 424 | 20230921 | 122900 | 7498421840 | 13520 | 13610 | 13610 | 13520 | 1045 |
| 425 | 20230921 | 122800 | 7484279790 | 13610 | 13560 | 13610 | 13550 | 78 |
| 426 | 20230921 | 122700 | 7483222750 | 13600 | 13610 | 13610 | 13600 | 30 |
| 427 | 20230921 | 122600 | 7482814460 | 13610 | 13600 | 13610 | 13600 | 9 |
| 428 | 20230921 | 122500 | 7482691990 | 13600 | 13540 | 13600 | 13540 | 1015 |
| 429 | 20230921 | 122400 | 7468947790 | 13540 | 13520 | 13540 | 13510 | 717 |
| 430 | 20230921 | 122300 | 7459256560 | 13520 | 13540 | 13540 | 13520 | 391 |
| 431 | 20230921 | 122200 | 7453965690 | 13550 | 13550 | 13570 | 13550 | 485 |
| 432 | 20230921 | 122100 | 7447393880 | 13560 | 13570 | 13570 | 13550 | 342 |
| 433 | 20230921 | 122000 | 7442755460 | 13570 | 13570 | 13610 | 13570 | 444 |
| 434 | 20230921 | 121900 | 7436730340 | 13570 | 13570 | 13570 | 13570 | 81 |
| 435 | 20230921 | 121800 | 7435631170 | 13610 | 13600 | 13610 | 13570 | 722 |
| 436 | 20230921 | 121700 | 7425824370 | 13600 | 13620 | 13640 | 13600 | 1467 |
| 437 | 20230921 | 121600 | 7405853690 | 13640 | 13650 | 13650 | 13640 | 709 |
| 438 | 20230921 | 121500 | 7396181930 | 13650 | 13650 | 13650 | 13650 | 23 |
| 439 | 20230921 | 121400 | 7395867980 | 13640 | 13600 | 13640 | 13600 | 570 |
| 440 | 20230921 | 121300 | 7388111920 | 13580 | 13580 | 13600 | 13580 | 103 |
| 441 | 20230921 | 121200 | 7386712740 | 13580 | 13590 | 13590 | 13580 | 239 |
| 442 | 20230921 | 121100 | 7383467100 | 13580 | 13620 | 13620 | 13580 | 1769 |
| 443 | 20230921 | 121000 | 7359411670 | 13630 | 13630 | 13650 | 13630 | 361 |
| 444 | 20230921 | 120900 | 7354489040 | 13640 | 13640 | 13640 | 13640 | 224 |
| 445 | 20230921 | 120800 | 7351433680 | 13640 | 13640 | 13640 | 13640 | 14 |
| 446 | 20230921 | 120700 | 7351242720 | 13640 | 13640 | 13640 | 13630 | 236 |
| 447 | 20230921 | 120600 | 7348025480 | 13640 | 13640 | 13640 | 13640 | 404 |
| 448 | 20230921 | 120500 | 7342514920 | 13650 | 13650 | 13650 | 13640 | 574 |
| 449 | 20230921 | 120400 | 7334685520 | 13650 | 13640 | 13660 | 13640 | 899 |
| 450 | 20230921 | 120300 | 7322416380 | 13630 | 13610 | 13630 | 13600 | 558 |
| 451 | 20230921 | 120200 | 7314818460 | 13610 | 13570 | 13610 | 13560 | 593 |
| 452 | 20230921 | 120100 | 7306765540 | 13570 | 13560 | 13600 | 13510 | 1194 |
| 453 | 20230921 | 120000 | 7290607020 | 13600 | 13550 | 13600 | 13550 | 89 |
| 454 | 20230921 | 115900 | 7289399730 | 13540 | 13580 | 13580 | 13540 | 167 |
| 455 | 20230921 | 115800 | 7287136510 | 13580 | 13590 | 13600 | 13550 | 496 |
| 456 | 20230921 | 115700 | 7280408230 | 13580 | 13580 | 13620 | 13540 | 1647 |
| 457 | 20230921 | 115600 | 7258065130 | 13630 | 13620 | 13630 | 13580 | 1224 |
| 458 | 20230921 | 115500 | 7241410250 | 13630 | 13620 | 13640 | 13620 | 486 |
| 459 | 20230921 | 115400 | 7234784650 | 13630 | 13620 | 13630 | 13610 | 413 |
| 460 | 20230921 | 115300 | 7229158930 | 13610 | 13600 | 13610 | 13600 | 278 |
| 461 | 20230921 | 115200 | 7225377850 | 13610 | 13590 | 13610 | 13560 | 193 |
| 462 | 20230921 | 115100 | 7222756930 | 13590 | 13600 | 13620 | 13590 | 112 |
| 463 | 20230921 | 115000 | 7221234720 | 13600 | 13540 | 13600 | 13540 | 232 |
| 464 | 20230921 | 114900 | 7218085600 | 13550 | 13560 | 13560 | 13550 | 162 |
| 465 | 20230921 | 114800 | 7215890450 | 13580 | 13550 | 13580 | 13520 | 1453 |
| 466 | 20230921 | 114700 | 7196228700 | 13540 | 13550 | 13550 | 13540 | 151 |
| 467 | 20230921 | 114600 | 7194183390 | 13540 | 13570 | 13570 | 13540 | 991 |
| 468 | 20230921 | 114500 | 7180762000 | 13550 | 13570 | 13570 | 13540 | 1754 |
| 469 | 20230921 | 114400 | 7156984500 | 13560 | 13630 | 13630 | 13560 | 5933 |
| 470 | 20230921 | 114300 | 7076293420 | 13630 | 13610 | 13640 | 13610 | 269 |
| 471 | 20230921 | 114200 | 7072629610 | 13610 | 13600 | 13620 | 13600 | 842 |
| 472 | 20230921 | 114100 | 7061170340 | 13610 | 13610 | 13620 | 13600 | 761 |
| 473 | 20230921 | 114000 | 7050813160 | 13610 | 13620 | 13620 | 13610 | 232 |
| 474 | 20230921 | 113900 | 7047655620 | 13620 | 13650 | 13650 | 13620 | 522 |
| 475 | 20230921 | 113800 | 7040545920 | 13650 | 13650 | 13650 | 13640 | 37 |
| 476 | 20230921 | 113700 | 7040040880 | 13610 | 13610 | 13650 | 13610 | 299 |
| 477 | 20230921 | 113600 | 7035969590 | 13610 | 13670 | 13670 | 13610 | 156 |
| 478 | 20230921 | 113500 | 7033841710 | 13640 | 13660 | 13670 | 13640 | 230 |
| 479 | 20230921 | 113400 | 7030704320 | 13660 | 13650 | 13670 | 13610 | 4348 |
| 480 | 20230921 | 113300 | 6971425840 | 13650 | 13620 | 13650 | 13610 | 136 |
| 481 | 20230921 | 113200 | 6969574610 | 13610 | 13630 | 13640 | 13610 | 467 |
| 482 | 20230921 | 113100 | 6963216410 | 13650 | 13660 | 13660 | 13620 | 266 |
| 483 | 20230921 | 113000 | 6959591960 | 13640 | 13640 | 13640 | 13630 | 586 |
| 484 | 20230921 | 112900 | 6951602560 | 13640 | 13690 | 13710 | 13640 | 222 |
| 485 | 20230921 | 112800 | 6948570950 | 13670 | 13680 | 13700 | 13670 | 63 |
| 486 | 20230921 | 112700 | 6947709620 | 13710 | 13660 | 13720 | 13650 | 294 |
| 487 | 20230921 | 112600 | 6943693110 | 13670 | 13620 | 13670 | 13600 | 2027 |
| 488 | 20230921 | 112500 | 6916084690 | 13610 | 13630 | 13630 | 13610 | 1214 |
| 489 | 20230921 | 112400 | 6899555620 | 13630 | 13650 | 13670 | 13630 | 1409 |
| 490 | 20230921 | 112300 | 6880325710 | 13650 | 13710 | 13770 | 13650 | 4840 |
| 491 | 20230921 | 112200 | 6814102480 | 13720 | 13710 | 13770 | 13710 | 65 |
| 492 | 20230921 | 112100 | 6813210710 | 13750 | 13710 | 13750 | 13710 | 427 |
| 493 | 20230921 | 112000 | 6807349750 | 13750 | 13710 | 13750 | 13700 | 1358 |
| 494 | 20230921 | 111900 | 6788743050 | 13730 | 13730 | 13730 | 13710 | 133 |
| 495 | 20230921 | 111800 | 6786918770 | 13760 | 13740 | 13760 | 13710 | 555 |
| 496 | 20230921 | 111700 | 6779299010 | 13750 | 13720 | 13750 | 13720 | 345 |
| 497 | 20230921 | 111600 | 6774557940 | 13740 | 13710 | 13740 | 13710 | 5 |
| 498 | 20230921 | 111500 | 6774489310 | 13750 | 13700 | 13750 | 13700 | 3352 |
| 499 | 20230921 | 111400 | 6728552780 | 13710 | 13750 | 13750 | 13710 | 1001 |
| 500 | 20230921 | 111300 | 6714828410 | 13710 | 13730 | 13750 | 13710 | 915 |
| 501 | 20230921 | 111200 | 6702267160 | 13730 | 13740 | 13760 | 13730 | 502 |
| 502 | 20230921 | 111100 | 6695373610 | 13780 | 13730 | 13780 | 13690 | 354 |
| 503 | 20230921 | 111000 | 6690519930 | 13730 | 13760 | 13760 | 13680 | 6024 |
| 504 | 20230921 | 110900 | 6607909460 | 13760 | 13770 | 13790 | 13760 | 1194 |
| 505 | 20230921 | 110800 | 6591472330 | 13770 | 13750 | 13790 | 13750 | 286 |
| 506 | 20230921 | 110700 | 6587535790 | 13750 | 13760 | 13790 | 13750 | 1011 |
| 507 | 20230921 | 110600 | 6573625710 | 13740 | 13750 | 13780 | 13730 | 4145 |
| 508 | 20230921 | 110500 | 6516634510 | 13750 | 13830 | 13850 | 13730 | 8635 |
| 509 | 20230921 | 110400 | 6397770490 | 13850 | 13910 | 13910 | 13840 | 268 |
| 510 | 20230921 | 110300 | 6394058850 | 13910 | 13810 | 13920 | 13800 | 10495 |
| 511 | 20230921 | 110200 | 6248843580 | 13820 | 13960 | 13960 | 13800 | 6018 |
| 512 | 20230921 | 110100 | 6165522950 | 13960 | 13890 | 13990 | 13850 | 5191 |
| 513 | 20230921 | 110000 | 6093092500 | 13890 | 13860 | 13910 | 13800 | 3387 |
| 514 | 20230921 | 105900 | 6046184160 | 13860 | 13870 | 13910 | 13800 | 6730 |
| 515 | 20230921 | 105800 | 5953040270 | 13910 | 14020 | 14070 | 13870 | 13474 |
| 516 | 20230921 | 105700 | 5764737450 | 14040 | 14060 | 14110 | 14010 | 9589 |
| 517 | 20230921 | 105600 | 5629944560 | 14060 | 14200 | 14200 | 13960 | 22679 |
| 518 | 20230921 | 105500 | 5310785050 | 14140 | 14150 | 14240 | 14090 | 39257 |
| 519 | 20230921 | 105400 | 4753616510 | 14150 | 13830 | 14230 | 13830 | 37876 |
| 520 | 20230921 | 105300 | 4219760690 | 13850 | 13870 | 13870 | 13840 | 722 |
| 521 | 20230921 | 105200 | 4209750210 | 13870 | 13850 | 13870 | 13830 | 962 |
| 522 | 20230921 | 105100 | 4196415320 | 13840 | 13810 | 13850 | 13800 | 819 |
| 523 | 20230921 | 105000 | 4185094660 | 13820 | 13840 | 13850 | 13820 | 393 |
| 524 | 20230921 | 104900 | 4179657440 | 13850 | 13820 | 13860 | 13810 | 2945 |
| 525 | 20230921 | 104800 | 4138910400 | 13820 | 13800 | 13830 | 13770 | 1515 |
| 526 | 20230921 | 104700 | 4117998760 | 13790 | 13790 | 13790 | 13790 | 51 |
| 527 | 20230921 | 104600 | 4117295470 | 13800 | 13750 | 13800 | 13730 | 696 |
| 528 | 20230921 | 104500 | 4107716650 | 13770 | 13790 | 13800 | 13730 | 759 |
| 529 | 20230921 | 104400 | 4097256680 | 13790 | 13760 | 13790 | 13760 | 116 |
| 530 | 20230921 | 104300 | 4095658410 | 13770 | 13770 | 13770 | 13760 | 17 |
| 531 | 20230921 | 104200 | 4095424350 | 13780 | 13740 | 13790 | 13740 | 602 |
| 532 | 20230921 | 104100 | 4087143460 | 13750 | 13770 | 13780 | 13720 | 200 |
| 533 | 20230921 | 104000 | 4084394140 | 13780 | 13820 | 13820 | 13710 | 2235 |
| 534 | 20230921 | 103900 | 4053666090 | 13830 | 13760 | 13830 | 13740 | 4630 |
| 535 | 20230921 | 103800 | 3989826530 | 13750 | 13700 | 13770 | 13700 | 4331 |
| 536 | 20230921 | 103700 | 3930327150 | 13700 | 13670 | 13700 | 13670 | 56 |
| 537 | 20230921 | 103600 | 3929560540 | 13660 | 13680 | 13690 | 13660 | 150 |
| 538 | 20230921 | 103500 | 3927510650 | 13690 | 13690 | 13700 | 13650 | 232 |
| 539 | 20230921 | 103400 | 3924336210 | 13700 | 13710 | 13710 | 13650 | 292 |
| 540 | 20230921 | 103300 | 3920341450 | 13710 | 13730 | 13740 | 13670 | 874 |
| 541 | 20230921 | 103200 | 3908353770 | 13730 | 13620 | 13730 | 13620 | 3686 |
| 542 | 20230921 | 103100 | 3857936910 | 13620 | 13600 | 13630 | 13600 | 813 |
| 543 | 20230921 | 103000 | 3846879240 | 13600 | 13600 | 13600 | 13600 | 10 |
| 544 | 20230921 | 102900 | 3846743240 | 13590 | 13580 | 13590 | 13560 | 415 |
| 545 | 20230921 | 102800 | 3841106940 | 13650 | 13600 | 13650 | 13560 | 1584 |
| 546 | 20230921 | 102700 | 3819595800 | 13650 | 13600 | 13650 | 13550 | 1152 |
| 547 | 20230921 | 102600 | 3803917970 | 13600 | 13610 | 13610 | 13600 | 487 |
| 548 | 20230921 | 102500 | 3797293450 | 13600 | 13540 | 13600 | 13530 | 1058 |
| 549 | 20230921 | 102400 | 3782970320 | 13540 | 13590 | 13590 | 13540 | 1000 |
| 550 | 20230921 | 102300 | 3769400890 | 13610 | 13600 | 13610 | 13540 | 708 |
| 551 | 20230921 | 102200 | 3759768900 | 13600 | 13540 | 13600 | 13500 | 551 |
| 552 | 20230921 | 102100 | 3752320890 | 13600 | 13540 | 13600 | 13460 | 2611 |
| 553 | 20230921 | 102000 | 3717064820 | 13530 | 13560 | 13560 | 13530 | 825 |
| 554 | 20230921 | 101900 | 3705889470 | 13600 | 13600 | 13600 | 13550 | 313 |
| 555 | 20230921 | 101800 | 3701644780 | 13600 | 13590 | 13600 | 13570 | 634 |
| 556 | 20230921 | 101700 | 3693024150 | 13610 | 13590 | 13620 | 13590 | 165 |
| 557 | 20230921 | 101600 | 3690778560 | 13590 | 13590 | 13590 | 13520 | 1323 |
| 558 | 20230921 | 101500 | 3672859230 | 13580 | 13600 | 13620 | 13570 | 443 |
| 559 | 20230921 | 101400 | 3666835640 | 13630 | 13580 | 13630 | 13570 | 321 |
| 560 | 20230921 | 101300 | 3662476150 | 13570 | 13570 | 13580 | 13560 | 203 |
| 561 | 20230921 | 101200 | 3659720160 | 13580 | 13570 | 13580 | 13550 | 607 |
| 562 | 20230921 | 101100 | 3651487400 | 13580 | 13570 | 13610 | 13570 | 210 |
| 563 | 20230921 | 101000 | 3648636680 | 13570 | 13610 | 13610 | 13570 | 1395 |
| 564 | 20230921 | 100900 | 3629703990 | 13620 | 13580 | 13630 | 13580 | 201 |
| 565 | 20230921 | 100800 | 3626972360 | 13560 | 13590 | 13630 | 13560 | 753 |
| 566 | 20230921 | 100700 | 3616746000 | 13590 | 13650 | 13650 | 13590 | 385 |
| 567 | 20230921 | 100600 | 3611510130 | 13600 | 13640 | 13650 | 13590 | 1413 |
| 568 | 20230921 | 100500 | 3592265040 | 13650 | 13640 | 13650 | 13590 | 1083 |
| 569 | 20230921 | 100400 | 3577525120 | 13610 | 13650 | 13650 | 13610 | 878 |
| 570 | 20230921 | 100300 | 3565574230 | 13610 | 13520 | 13610 | 13500 | 3443 |
| 571 | 20230921 | 100200 | 3518944240 | 13520 | 13580 | 13600 | 13500 | 7420 |
| 572 | 20230921 | 100100 | 3418472340 | 13590 | 13660 | 13670 | 13590 | 1780 |
| 573 | 20230921 | 100000 | 3394242230 | 13670 | 13640 | 13670 | 13590 | 663 |
| 574 | 20230921 | 095900 | 3385222620 | 13670 | 13630 | 13690 | 13570 | 598 |
| 575 | 20230921 | 095800 | 3377089100 | 13630 | 13660 | 13660 | 13570 | 3240 |
| 576 | 20230921 | 095700 | 3333020880 | 13660 | 13770 | 13790 | 13640 | 4371 |
| 577 | 20230921 | 095600 | 3273207290 | 13780 | 13800 | 13800 | 13720 | 197 |
| 578 | 20230921 | 095500 | 3270498770 | 13770 | 13840 | 13850 | 13770 | 657 |
| 579 | 20230921 | 095400 | 3261438370 | 13850 | 13710 | 13850 | 13670 | 4695 |
| 580 | 20230921 | 095300 | 3197099730 | 13720 | 13760 | 13770 | 13720 | 1020 |
| 581 | 20230921 | 095200 | 3183077480 | 13760 | 13780 | 13780 | 13760 | 904 |
| 582 | 20230921 | 095100 | 3170628490 | 13790 | 13800 | 13800 | 13780 | 664 |
| 583 | 20230921 | 095000 | 3161469050 | 13830 | 13840 | 13840 | 13790 | 409 |
| 584 | 20230921 | 094900 | 3155813690 | 13840 | 13800 | 13850 | 13800 | 564 |
| 585 | 20230921 | 094800 | 3148026620 | 13800 | 13850 | 13850 | 13790 | 426 |
| 586 | 20230921 | 094700 | 3142147500 | 13850 | 13790 | 13850 | 13770 | 1073 |
| 587 | 20230921 | 094600 | 3127345710 | 13790 | 13790 | 13800 | 13770 | 1030 |
| 588 | 20230921 | 094500 | 3113151410 | 13780 | 13900 | 13900 | 13780 | 4529 |
| 589 | 20230921 | 094400 | 3050354010 | 13930 | 13960 | 13970 | 13890 | 4418 |
| 590 | 20230921 | 094300 | 2988821750 | 13960 | 13790 | 13960 | 13780 | 4904 |
| 591 | 20230921 | 094200 | 2920664470 | 13850 | 13850 | 13870 | 13790 | 3027 |
| 592 | 20230921 | 094100 | 2878772960 | 13860 | 13830 | 13870 | 13820 | 1222 |
| 593 | 20230921 | 094000 | 2861852340 | 13840 | 13860 | 13870 | 13830 | 859 |
| 594 | 20230921 | 093900 | 2849952280 | 13870 | 13860 | 13890 | 13860 | 968 |
| 595 | 20230921 | 093800 | 2836535420 | 13860 | 13880 | 13890 | 13860 | 1089 |
| 596 | 20230921 | 093700 | 2821414240 | 13870 | 13780 | 13880 | 13770 | 2368 |
| 597 | 20230921 | 093600 | 2788648120 | 13750 | 13740 | 13790 | 13740 | 280 |
| 598 | 20230921 | 093500 | 2784798730 | 13780 | 13790 | 13800 | 13740 | 190 |
| 599 | 20230921 | 093400 | 2782183120 | 13790 | 13820 | 13830 | 13670 | 4465 |
| 600 | 20230921 | 093300 | 2720766290 | 13820 | 13790 | 13830 | 13750 | 1268 |
| 601 | 20230921 | 093200 | 2703305110 | 13830 | 13710 | 13840 | 13690 | 2557 |
| 602 | 20230921 | 093100 | 2668204970 | 13740 | 13830 | 13890 | 13700 | 2823 |
| 603 | 20230921 | 093000 | 2629369210 | 13830 | 13740 | 13830 | 13730 | 1054 |
| 604 | 20230921 | 092900 | 2614849070 | 13770 | 13770 | 13790 | 13730 | 1247 |
| 605 | 20230921 | 092800 | 2597703430 | 13790 | 13760 | 13790 | 13740 | 1984 |
| 606 | 20230921 | 092700 | 2570413100 | 13770 | 13890 | 13900 | 13750 | 3815 |
| 607 | 20230921 | 092600 | 2517795780 | 13960 | 14000 | 14070 | 13900 | 5761 |
| 608 | 20230921 | 092500 | 2437511660 | 13980 | 14090 | 14110 | 13980 | 6636 |
| 609 | 20230921 | 092400 | 2344320870 | 14090 | 13950 | 14100 | 13940 | 13945 |
| 610 | 20230921 | 092300 | 2148162480 | 13940 | 14010 | 14020 | 13920 | 5812 |
| 611 | 20230921 | 092200 | 2066992860 | 14010 | 14080 | 14080 | 13990 | 7816 |
| 612 | 20230921 | 092100 | 1957335390 | 14080 | 13990 | 14100 | 13950 | 12063 |
| 613 | 20230921 | 092000 | 1787796450 | 14000 | 13960 | 14010 | 13940 | 7774 |
| 614 | 20230921 | 091900 | 1679119100 | 13960 | 13960 | 14070 | 13950 | 16653 |
| 615 | 20230921 | 091800 | 1446145030 | 13960 | 13920 | 13970 | 13840 | 11046 |
| 616 | 20230921 | 091700 | 1292385270 | 13920 | 13810 | 13940 | 13810 | 5410 |
| 617 | 20230921 | 091600 | 1217190430 | 13810 | 13940 | 13940 | 13800 | 5828 |
| 618 | 20230921 | 091500 | 1136461670 | 13940 | 13780 | 13960 | 13770 | 16198 |
| 619 | 20230921 | 091400 | 911399280 | 13780 | 13690 | 13780 | 13670 | 12067 |
| 620 | 20230921 | 091300 | 745607010 | 13690 | 13640 | 13690 | 13630 | 3463 |
| 621 | 20230921 | 091200 | 698274900 | 13630 | 13610 | 13650 | 13600 | 1785 |
| 622 | 20230921 | 091100 | 673940570 | 13640 | 13470 | 13720 | 13470 | 6286 |
| 623 | 20230921 | 091000 | 588315010 | 13480 | 13450 | 13480 | 13410 | 3525 |
| 624 | 20230921 | 090900 | 540940100 | 13450 | 13490 | 13490 | 13440 | 332 |
| 625 | 20230921 | 090800 | 536476040 | 13440 | 13450 | 13490 | 13440 | 541 |
| 626 | 20230921 | 090700 | 529200720 | 13450 | 13470 | 13500 | 13450 | 2489 |
| 627 | 20230921 | 090600 | 495680310 | 13530 | 13540 | 13570 | 13460 | 3673 |
| 628 | 20230921 | 090500 | 446111920 | 13540 | 13520 | 13540 | 13460 | 3840 |
| 629 | 20230921 | 090400 | 394307950 | 13460 | 13390 | 13520 | 13390 | 1335 |
| 630 | 20230921 | 090300 | 376332210 | 13400 | 13280 | 13400 | 13250 | 5219 |
| 631 | 20230921 | 090200 | 306797800 | 13280 | 13330 | 13360 | 13250 | 8141 |
| 632 | 20230921 | 090100 | 198659270 | 13320 | 13400 | 13400 | 13310 | 7050 |
| 633 | 20230921 | 090000 | 104499060 | 13400 | 13370 | 13420 | 13360 | 7788 |