29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 53894 |
| 3 | 20230921 | 185000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 4 | 20230921 | 184900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 5 | 20230921 | 184800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 6 | 20230921 | 184700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 7 | 20230921 | 184600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 8 | 20230921 | 184500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 9 | 20230921 | 184400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 10 | 20230921 | 184300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 11 | 20230921 | 184200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 12 | 20230921 | 184100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 13 | 20230921 | 184000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 14 | 20230921 | 183900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 15 | 20230921 | 183800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 16 | 20230921 | 183700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 17 | 20230921 | 183600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 18 | 20230921 | 183500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 19 | 20230921 | 183400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 20 | 20230921 | 183300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 21 | 20230921 | 183200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 22 | 20230921 | 183100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 23 | 20230921 | 183000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 24 | 20230921 | 182900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 25 | 20230921 | 182800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 26 | 20230921 | 182700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 27 | 20230921 | 182600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 28 | 20230921 | 182500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 29 | 20230921 | 182400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 30 | 20230921 | 182300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 31 | 20230921 | 182200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 32 | 20230921 | 182100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 53894 |
| 33 | 20230921 | 182000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 34 | 20230921 | 181900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 35 | 20230921 | 181800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 36 | 20230921 | 181700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 37 | 20230921 | 181600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 38 | 20230921 | 181500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 39 | 20230921 | 181400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 40 | 20230921 | 181300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 41 | 20230921 | 181200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 42 | 20230921 | 181100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 43 | 20230921 | 181000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 44 | 20230921 | 180900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 45 | 20230921 | 180800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 46 | 20230921 | 180700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 47 | 20230921 | 180600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 48 | 20230921 | 180500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 49 | 20230921 | 180400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 50 | 20230921 | 180300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 51 | 20230921 | 180200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 52 | 20230921 | 180100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 53 | 20230921 | 180000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 54 | 20230921 | 175900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 55 | 20230921 | 175800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 56 | 20230921 | 175700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 57 | 20230921 | 175600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 58 | 20230921 | 175500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 59 | 20230921 | 175400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 60 | 20230921 | 175300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 61 | 20230921 | 175200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 62 | 20230921 | 175100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 53894 |
| 63 | 20230921 | 175000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 64 | 20230921 | 174900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 65 | 20230921 | 174800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 66 | 20230921 | 174700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 67 | 20230921 | 174600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 68 | 20230921 | 174500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 69 | 20230921 | 174400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 70 | 20230921 | 174300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 71 | 20230921 | 174200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 72 | 20230921 | 174100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 73 | 20230921 | 174000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 74 | 20230921 | 173900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 75 | 20230921 | 173800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 76 | 20230921 | 173700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 77 | 20230921 | 173600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 78 | 20230921 | 173500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 79 | 20230921 | 173400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 80 | 20230921 | 173300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 81 | 20230921 | 173200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 82 | 20230921 | 173100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 83 | 20230921 | 173000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 84 | 20230921 | 172900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 85 | 20230921 | 172800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 86 | 20230921 | 172700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 87 | 20230921 | 172600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 88 | 20230921 | 172500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 89 | 20230921 | 172400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 90 | 20230921 | 172300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 91 | 20230921 | 172200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 92 | 20230921 | 172100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 53894 |
| 93 | 20230921 | 172000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 94 | 20230921 | 171900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 95 | 20230921 | 171800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 96 | 20230921 | 171700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 97 | 20230921 | 171600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 98 | 20230921 | 171500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 99 | 20230921 | 171400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 100 | 20230921 | 171300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 101 | 20230921 | 171200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 102 | 20230921 | 171100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 103 | 20230921 | 171000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 104 | 20230921 | 170900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 105 | 20230921 | 170800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 106 | 20230921 | 170700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 107 | 20230921 | 170600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 108 | 20230921 | 170500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 109 | 20230921 | 170400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 110 | 20230921 | 170300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 111 | 20230921 | 170200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 112 | 20230921 | 170100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 113 | 20230921 | 170000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 114 | 20230921 | 165900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 115 | 20230921 | 165800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 116 | 20230921 | 165700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 117 | 20230921 | 165600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 118 | 20230921 | 165500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 119 | 20230921 | 165400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 120 | 20230921 | 165300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 121 | 20230921 | 165200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 122 | 20230921 | 165100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 53894 |
| 123 | 20230921 | 165000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 124 | 20230921 | 164900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 125 | 20230921 | 164800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 126 | 20230921 | 164700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 127 | 20230921 | 164600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 128 | 20230921 | 164500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 129 | 20230921 | 164400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 130 | 20230921 | 164300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 131 | 20230921 | 164200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 132 | 20230921 | 164100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 133 | 20230921 | 164000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 134 | 20230921 | 163900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 135 | 20230921 | 163800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 136 | 20230921 | 163700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 137 | 20230921 | 163600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 138 | 20230921 | 163500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 139 | 20230921 | 163400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 140 | 20230921 | 163300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 141 | 20230921 | 163200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 142 | 20230921 | 163100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 143 | 20230921 | 163000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 144 | 20230921 | 162900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 145 | 20230921 | 162800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 146 | 20230921 | 162700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 147 | 20230921 | 162600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 148 | 20230921 | 162500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 149 | 20230921 | 162400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 150 | 20230921 | 162300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 151 | 20230921 | 162200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 152 | 20230921 | 162100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 53894 |
| 153 | 20230921 | 162000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 154 | 20230921 | 161900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 155 | 20230921 | 161800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 156 | 20230921 | 161700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 157 | 20230921 | 161600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 158 | 20230921 | 161500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 159 | 20230921 | 161400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 160 | 20230921 | 161300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 161 | 20230921 | 161200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 162 | 20230921 | 161100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 163 | 20230921 | 161000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 164 | 20230921 | 160900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 165 | 20230921 | 160800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 166 | 20230921 | 160700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 167 | 20230921 | 160600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 168 | 20230921 | 160500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 169 | 20230921 | 160400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 170 | 20230921 | 160300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 171 | 20230921 | 160200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 172 | 20230921 | 160100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 173 | 20230921 | 160000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 174 | 20230921 | 155900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 175 | 20230921 | 155800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 176 | 20230921 | 155700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 177 | 20230921 | 155600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 178 | 20230921 | 155500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 179 | 20230921 | 155400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 180 | 20230921 | 155300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 181 | 20230921 | 155200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 182 | 20230921 | 155100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 53894 |
| 183 | 20230921 | 155000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 184 | 20230921 | 154900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 185 | 20230921 | 154800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 186 | 20230921 | 154700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 187 | 20230921 | 154600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 188 | 20230921 | 154500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 189 | 20230921 | 154400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 190 | 20230921 | 154300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 191 | 20230921 | 154200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 192 | 20230921 | 154100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 193 | 20230921 | 154000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 194 | 20230921 | 153900 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 195 | 20230921 | 153800 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 196 | 20230921 | 153700 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 197 | 20230921 | 153600 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 198 | 20230921 | 153500 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 199 | 20230921 | 153400 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 200 | 20230921 | 153300 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 201 | 20230921 | 153200 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 202 | 20230921 | 153100 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 0 |
| 203 | 20230921 | 153000 | 22183651940 | 5410 | 5410 | 5410 | 5410 | 53894 |
| 204 | 20230921 | 152900 | 21892085400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20230921 | 152800 | 21892085400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20230921 | 152700 | 21892085400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20230921 | 152600 | 21892085400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20230921 | 152500 | 21892085400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20230921 | 152400 | 21892085400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20230921 | 152300 | 21892085400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20230921 | 152200 | 21892085400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20230921 | 152100 | 21892085400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 213 | 20230921 | 152000 | 21892085400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20230921 | 151900 | 21892085400 | 5480 | 5490 | 5490 | 5430 | 14073 |
| 215 | 20230921 | 151800 | 21815306200 | 5490 | 5490 | 5500 | 5450 | 14349 |
| 216 | 20230921 | 151700 | 21736868580 | 5490 | 5510 | 5510 | 5490 | 1734 |
| 217 | 20230921 | 151600 | 21727339690 | 5500 | 5500 | 5510 | 5490 | 2550 |
| 218 | 20230921 | 151500 | 21713328490 | 5500 | 5500 | 5510 | 5490 | 2478 |
| 219 | 20230921 | 151400 | 21699702810 | 5500 | 5480 | 5520 | 5480 | 2095 |
| 220 | 20230921 | 151300 | 21688171020 | 5480 | 5510 | 5510 | 5480 | 5826 |
| 221 | 20230921 | 151200 | 21656199450 | 5510 | 5550 | 5550 | 5510 | 3748 |
| 222 | 20230921 | 151100 | 21635511230 | 5540 | 5510 | 5550 | 5510 | 6538 |
| 223 | 20230921 | 151000 | 21599308340 | 5510 | 5540 | 5540 | 5510 | 1787 |
| 224 | 20230921 | 150900 | 21589439590 | 5540 | 5530 | 5540 | 5500 | 5987 |
| 225 | 20230921 | 150800 | 21556339940 | 5510 | 5490 | 5540 | 5490 | 5900 |
| 226 | 20230921 | 150700 | 21523781470 | 5490 | 5480 | 5490 | 5470 | 2439 |
| 227 | 20230921 | 150600 | 21510407850 | 5480 | 5480 | 5490 | 5470 | 4449 |
| 228 | 20230921 | 150500 | 21486055370 | 5480 | 5500 | 5500 | 5480 | 3705 |
| 229 | 20230921 | 150400 | 21465738360 | 5500 | 5500 | 5500 | 5480 | 2564 |
| 230 | 20230921 | 150300 | 21451667540 | 5490 | 5510 | 5520 | 5490 | 4778 |
| 231 | 20230921 | 150200 | 21425365280 | 5510 | 5510 | 5540 | 5500 | 5770 |
| 232 | 20230921 | 150100 | 21393530760 | 5510 | 5480 | 5510 | 5480 | 2777 |
| 233 | 20230921 | 150000 | 21378271430 | 5480 | 5480 | 5490 | 5480 | 1193 |
| 234 | 20230921 | 145900 | 21371731490 | 5470 | 5470 | 5490 | 5460 | 2095 |
| 235 | 20230921 | 145800 | 21360254950 | 5470 | 5480 | 5490 | 5450 | 4307 |
| 236 | 20230921 | 145700 | 21336719780 | 5480 | 5470 | 5490 | 5470 | 3255 |
| 237 | 20230921 | 145600 | 21318909090 | 5490 | 5460 | 5490 | 5450 | 2962 |
| 238 | 20230921 | 145500 | 21302707840 | 5480 | 5490 | 5520 | 5440 | 7193 |
| 239 | 20230921 | 145400 | 21263456090 | 5490 | 5520 | 5540 | 5480 | 8126 |
| 240 | 20230921 | 145300 | 21218610310 | 5530 | 5450 | 5540 | 5450 | 10575 |
| 241 | 20230921 | 145200 | 21160392610 | 5450 | 5470 | 5480 | 5450 | 8512 |
| 242 | 20230921 | 145100 | 21113957730 | 5470 | 5470 | 5490 | 5470 | 838 |
| 243 | 20230921 | 145000 | 21109367290 | 5480 | 5470 | 5500 | 5460 | 6387 |
| 244 | 20230921 | 144900 | 21074343800 | 5480 | 5460 | 5480 | 5450 | 3895 |
| 245 | 20230921 | 144800 | 21053060350 | 5460 | 5470 | 5480 | 5460 | 2923 |
| 246 | 20230921 | 144700 | 21037078650 | 5460 | 5460 | 5460 | 5430 | 5839 |
| 247 | 20230921 | 144600 | 21005283050 | 5430 | 5450 | 5470 | 5420 | 11665 |
| 248 | 20230921 | 144500 | 20941817890 | 5430 | 5470 | 5480 | 5400 | 51182 |
| 249 | 20230921 | 144400 | 20663304630 | 5480 | 5520 | 5530 | 5460 | 28962 |
| 250 | 20230921 | 144300 | 20504522150 | 5520 | 5500 | 5540 | 5500 | 15155 |
| 251 | 20230921 | 144200 | 20420944990 | 5500 | 5570 | 5580 | 5490 | 57648 |
| 252 | 20230921 | 144100 | 20103091860 | 5570 | 5580 | 5600 | 5560 | 21592 |
| 253 | 20230921 | 144000 | 19982516110 | 5590 | 5540 | 5590 | 5540 | 29983 |
| 254 | 20230921 | 143900 | 19815416800 | 5540 | 5540 | 5550 | 5540 | 2670 |
| 255 | 20230921 | 143800 | 19800607130 | 5550 | 5530 | 5550 | 5520 | 4148 |
| 256 | 20230921 | 143700 | 19777679820 | 5540 | 5540 | 5550 | 5520 | 4124 |
| 257 | 20230921 | 143600 | 19754861080 | 5550 | 5550 | 5550 | 5520 | 8171 |
| 258 | 20230921 | 143500 | 19709627240 | 5550 | 5560 | 5570 | 5540 | 16617 |
| 259 | 20230921 | 143400 | 19617352490 | 5550 | 5520 | 5560 | 5520 | 17488 |
| 260 | 20230921 | 143300 | 19520448450 | 5530 | 5550 | 5550 | 5520 | 12619 |
| 261 | 20230921 | 143200 | 19450635640 | 5540 | 5520 | 5550 | 5510 | 17974 |
| 262 | 20230921 | 143100 | 19351362520 | 5520 | 5550 | 5550 | 5520 | 19096 |
| 263 | 20230921 | 143000 | 19245721800 | 5550 | 5560 | 5570 | 5530 | 11729 |
| 264 | 20230921 | 142900 | 19180655820 | 5560 | 5530 | 5570 | 5530 | 8071 |
| 265 | 20230921 | 142800 | 19135826240 | 5530 | 5510 | 5540 | 5510 | 14132 |
| 266 | 20230921 | 142700 | 19057838340 | 5510 | 5570 | 5570 | 5510 | 24047 |
| 267 | 20230921 | 142600 | 18924813600 | 5560 | 5560 | 5580 | 5530 | 31696 |
| 268 | 20230921 | 142500 | 18748846340 | 5560 | 5530 | 5600 | 5510 | 38648 |
| 269 | 20230921 | 142400 | 18534166200 | 5520 | 5540 | 5560 | 5510 | 53588 |
| 270 | 20230921 | 142300 | 18237704770 | 5540 | 5600 | 5640 | 5500 | 91852 |
| 271 | 20230921 | 142200 | 17726729900 | 5600 | 5600 | 5640 | 5580 | 54704 |
| 272 | 20230921 | 142100 | 17419866940 | 5580 | 5680 | 5740 | 5560 | 200260 |
| 273 | 20230921 | 142000 | 16292569090 | 5680 | 5850 | 5860 | 5670 | 177713 |
| 274 | 20230921 | 141900 | 15273125950 | 5850 | 5900 | 5980 | 5820 | 121973 |
| 275 | 20230921 | 141800 | 14554474670 | 5890 | 5960 | 5980 | 5870 | 78373 |
| 276 | 20230921 | 141700 | 14090838860 | 5970 | 5860 | 5980 | 5840 | 144701 |
| 277 | 20230921 | 141600 | 13234537470 | 5860 | 6030 | 6060 | 5780 | 257344 |
| 278 | 20230921 | 141500 | 11716318180 | 6030 | 6090 | 6120 | 5930 | 223307 |
| 279 | 20230921 | 141400 | 10369239310 | 6090 | 6090 | 6150 | 6020 | 388814 |
| 280 | 20230921 | 141300 | 7999292140 | 6090 | 5960 | 6130 | 5920 | 563492 |
| 281 | 20230921 | 141200 | 4605995280 | 5820 | 5820 | 5820 | 5820 | 0 |
| 282 | 20230921 | 141100 | 4605995280 | 5820 | 5450 | 5820 | 5450 | 329765 |
| 283 | 20230921 | 141000 | 2721425740 | 5450 | 5510 | 5510 | 5450 | 1327 |
| 284 | 20230921 | 140900 | 2714167140 | 5510 | 5510 | 5510 | 5470 | 354 |
| 285 | 20230921 | 140800 | 2712227820 | 5490 | 5510 | 5510 | 5490 | 34 |
| 286 | 20230921 | 140700 | 2712040860 | 5510 | 5510 | 5510 | 5510 | 198 |
| 287 | 20230921 | 140600 | 2710949880 | 5510 | 5510 | 5510 | 5510 | 456 |
| 288 | 20230921 | 140500 | 2708437320 | 5510 | 5490 | 5510 | 5490 | 4500 |
| 289 | 20230921 | 140400 | 2683653150 | 5500 | 5500 | 5500 | 5480 | 218 |
| 290 | 20230921 | 140300 | 2682454250 | 5480 | 5480 | 5500 | 5480 | 356 |
| 291 | 20230921 | 140200 | 2680502250 | 5480 | 5500 | 5510 | 5480 | 2545 |
| 292 | 20230921 | 140100 | 2666506250 | 5510 | 5500 | 5510 | 5500 | 2353 |
| 293 | 20230921 | 140000 | 2653564610 | 5480 | 5490 | 5500 | 5480 | 132 |
| 294 | 20230921 | 135900 | 2652839760 | 5500 | 5500 | 5500 | 5500 | 112 |
| 295 | 20230921 | 135800 | 2652223760 | 5510 | 5510 | 5510 | 5510 | 26 |
| 296 | 20230921 | 135700 | 2652080500 | 5510 | 5510 | 5510 | 5510 | 64 |
| 297 | 20230921 | 135600 | 2651727860 | 5510 | 5510 | 5510 | 5510 | 237 |
| 298 | 20230921 | 135500 | 2650421990 | 5510 | 5500 | 5510 | 5500 | 31 |
| 299 | 20230921 | 135400 | 2650251460 | 5500 | 5510 | 5510 | 5500 | 30 |
| 300 | 20230921 | 135300 | 2650086290 | 5510 | 5510 | 5510 | 5510 | 13 |
| 301 | 20230921 | 135200 | 2650014660 | 5510 | 5500 | 5510 | 5500 | 577 |
| 302 | 20230921 | 135100 | 2646836340 | 5490 | 5480 | 5500 | 5480 | 280 |
| 303 | 20230921 | 135000 | 2645300850 | 5490 | 5510 | 5510 | 5490 | 115 |
| 304 | 20230921 | 134900 | 2644669290 | 5500 | 5520 | 5520 | 5500 | 421 |
| 305 | 20230921 | 134800 | 2642349100 | 5530 | 5510 | 5530 | 5500 | 1641 |
| 306 | 20230921 | 134700 | 2633302150 | 5510 | 5500 | 5510 | 5500 | 110 |
| 307 | 20230921 | 134600 | 2632697020 | 5510 | 5510 | 5510 | 5500 | 102 |
| 308 | 20230921 | 134500 | 2632135040 | 5510 | 5530 | 5530 | 5510 | 18 |
| 309 | 20230921 | 134400 | 2632035520 | 5530 | 5530 | 5530 | 5530 | 38 |
| 310 | 20230921 | 134300 | 2631825380 | 5530 | 5490 | 5530 | 5490 | 30 |
| 311 | 20230921 | 134200 | 2631659520 | 5530 | 5520 | 5530 | 5520 | 130 |
| 312 | 20230921 | 134100 | 2630941620 | 5530 | 5510 | 5530 | 5510 | 1307 |
| 313 | 20230921 | 134000 | 2623733090 | 5510 | 5490 | 5510 | 5490 | 217 |
| 314 | 20230921 | 133900 | 2622541180 | 5490 | 5500 | 5500 | 5490 | 1027 |
| 315 | 20230921 | 133800 | 2616897180 | 5500 | 5500 | 5510 | 5500 | 24 |
| 316 | 20230921 | 133700 | 2616765170 | 5510 | 5500 | 5510 | 5500 | 43 |
| 317 | 20230921 | 133600 | 2616528250 | 5510 | 5510 | 5510 | 5510 | 19 |
| 318 | 20230921 | 133500 | 2616423560 | 5510 | 5510 | 5510 | 5510 | 54 |
| 319 | 20230921 | 133400 | 2616126020 | 5510 | 5510 | 5510 | 5510 | 32 |
| 320 | 20230921 | 133300 | 2615949700 | 5510 | 5500 | 5510 | 5500 | 332 |
| 321 | 20230921 | 133200 | 2614123530 | 5500 | 5500 | 5510 | 5500 | 850 |
| 322 | 20230921 | 133100 | 2609447930 | 5500 | 5510 | 5510 | 5500 | 154 |
| 323 | 20230921 | 133000 | 2608600030 | 5500 | 5500 | 5510 | 5500 | 1573 |
| 324 | 20230921 | 132900 | 2599939600 | 5500 | 5500 | 5500 | 5500 | 59 |
| 325 | 20230921 | 132800 | 2599615100 | 5500 | 5510 | 5510 | 5500 | 412 |
| 326 | 20230921 | 132700 | 2597348600 | 5510 | 5510 | 5520 | 5510 | 286 |
| 327 | 20230921 | 132600 | 2595772550 | 5520 | 5550 | 5550 | 5520 | 4707 |
| 328 | 20230921 | 132500 | 2569765900 | 5550 | 5520 | 5560 | 5510 | 14054 |
| 329 | 20230921 | 132400 | 2491962340 | 5520 | 5450 | 5520 | 5450 | 4283 |
| 330 | 20230921 | 132300 | 2468473400 | 5450 | 5450 | 5450 | 5450 | 1176 |
| 331 | 20230921 | 132200 | 2462064200 | 5450 | 5450 | 5450 | 5450 | 0 |
| 332 | 20230921 | 132100 | 2462064200 | 5450 | 5440 | 5450 | 5440 | 52 |
| 333 | 20230921 | 132000 | 2461781280 | 5440 | 5440 | 5440 | 5440 | 598 |
| 334 | 20230921 | 131900 | 2458528160 | 5420 | 5430 | 5430 | 5420 | 500 |
| 335 | 20230921 | 131800 | 2455818060 | 5440 | 5440 | 5440 | 5440 | 28 |
| 336 | 20230921 | 131700 | 2455665740 | 5440 | 5440 | 5440 | 5440 | 100 |
| 337 | 20230921 | 131600 | 2455121740 | 5420 | 5420 | 5420 | 5420 | 1 |
| 338 | 20230921 | 131500 | 2455116320 | 5420 | 5440 | 5440 | 5420 | 8 |
| 339 | 20230921 | 131400 | 2455072900 | 5440 | 5440 | 5440 | 5440 | 1 |
| 340 | 20230921 | 131300 | 2455067460 | 5410 | 5410 | 5410 | 5410 | 0 |
| 341 | 20230921 | 131200 | 2455067460 | 5410 | 5410 | 5410 | 5410 | 0 |
| 342 | 20230921 | 131100 | 2455067460 | 5410 | 5410 | 5410 | 5410 | 0 |
| 343 | 20230921 | 131000 | 2455067460 | 5410 | 5410 | 5410 | 5410 | 0 |
| 344 | 20230921 | 130900 | 2455067460 | 5410 | 5410 | 5410 | 5410 | 0 |
| 345 | 20230921 | 130800 | 2455067460 | 5410 | 5410 | 5410 | 5410 | 0 |
| 346 | 20230921 | 130700 | 2455067460 | 5410 | 5410 | 5410 | 5410 | 327 |
| 347 | 20230921 | 130600 | 2453298390 | 5450 | 5440 | 5450 | 5410 | 13 |
| 348 | 20230921 | 130500 | 2453227690 | 5440 | 5440 | 5440 | 5440 | 4 |
| 349 | 20230921 | 130400 | 2453205930 | 5440 | 5440 | 5440 | 5440 | 177 |
| 350 | 20230921 | 130300 | 2452243050 | 5440 | 5440 | 5440 | 5440 | 5 |
| 351 | 20230921 | 130200 | 2452215850 | 5410 | 5410 | 5410 | 5410 | 50 |
| 352 | 20230921 | 130100 | 2451945350 | 5410 | 5420 | 5450 | 5410 | 2046 |
| 353 | 20230921 | 130000 | 2440839940 | 5420 | 5420 | 5420 | 5410 | 4179 |
| 354 | 20230921 | 125900 | 2418214710 | 5420 | 5430 | 5430 | 5420 | 438 |
| 355 | 20230921 | 125800 | 2415840240 | 5430 | 5430 | 5430 | 5430 | 3981 |
| 356 | 20230921 | 125700 | 2394223410 | 5430 | 5440 | 5440 | 5430 | 684 |
| 357 | 20230921 | 125600 | 2390502460 | 5450 | 5450 | 5450 | 5450 | 0 |
| 358 | 20230921 | 125500 | 2390502460 | 5450 | 5450 | 5450 | 5450 | 0 |
| 359 | 20230921 | 125400 | 2390502460 | 5450 | 5440 | 5450 | 5440 | 150 |
| 360 | 20230921 | 125300 | 2389686160 | 5450 | 5450 | 5450 | 5440 | 3571 |
| 361 | 20230921 | 125200 | 2370237070 | 5460 | 5460 | 5460 | 5460 | 1 |
| 362 | 20230921 | 125100 | 2370231610 | 5460 | 5460 | 5460 | 5460 | 1104 |
| 363 | 20230921 | 125000 | 2364203770 | 5460 | 5460 | 5460 | 5460 | 5 |
| 364 | 20230921 | 124900 | 2364176470 | 5470 | 5470 | 5470 | 5470 | 2 |
| 365 | 20230921 | 124800 | 2364165530 | 5460 | 5460 | 5460 | 5460 | 0 |
| 366 | 20230921 | 124700 | 2364165530 | 5460 | 5450 | 5460 | 5450 | 353 |
| 367 | 20230921 | 124600 | 2362240080 | 5450 | 5450 | 5450 | 5450 | 457 |
| 368 | 20230921 | 124500 | 2359749430 | 5450 | 5450 | 5460 | 5450 | 720 |
| 369 | 20230921 | 124400 | 2355825400 | 5460 | 5460 | 5460 | 5460 | 545 |
| 370 | 20230921 | 124300 | 2352849700 | 5480 | 5460 | 5490 | 5460 | 4 |
| 371 | 20230921 | 124200 | 2352827780 | 5460 | 5470 | 5470 | 5460 | 551 |
| 372 | 20230921 | 124100 | 2349818500 | 5470 | 5470 | 5470 | 5470 | 150 |
| 373 | 20230921 | 124000 | 2348998000 | 5470 | 5470 | 5470 | 5470 | 400 |
| 374 | 20230921 | 123900 | 2346810000 | 5490 | 5490 | 5490 | 5490 | 2 |
| 375 | 20230921 | 123800 | 2346799020 | 5470 | 5470 | 5470 | 5470 | 101 |
| 376 | 20230921 | 123700 | 2346246550 | 5470 | 5460 | 5490 | 5460 | 1314 |
| 377 | 20230921 | 123600 | 2339054920 | 5460 | 5440 | 5460 | 5440 | 257 |
| 378 | 20230921 | 123500 | 2337652630 | 5450 | 5450 | 5450 | 5440 | 251 |
| 379 | 20230921 | 123400 | 2336284800 | 5450 | 5450 | 5460 | 5440 | 732 |
| 380 | 20230921 | 123300 | 2332300490 | 5450 | 5450 | 5450 | 5450 | 418 |
| 381 | 20230921 | 123200 | 2330022390 | 5460 | 5480 | 5480 | 5460 | 6162 |
| 382 | 20230921 | 123100 | 2296334200 | 5480 | 5500 | 5500 | 5480 | 3384 |
| 383 | 20230921 | 123000 | 2277789000 | 5510 | 5500 | 5510 | 5500 | 101 |
| 384 | 20230921 | 122900 | 2277233490 | 5510 | 5500 | 5510 | 5500 | 1000 |
| 385 | 20230921 | 122800 | 2271728490 | 5500 | 5510 | 5540 | 5480 | 21640 |
| 386 | 20230921 | 122700 | 2152887020 | 5510 | 5540 | 5540 | 5510 | 1017 |
| 387 | 20230921 | 122600 | 2147262980 | 5540 | 5540 | 5560 | 5540 | 1320 |
| 388 | 20230921 | 122500 | 2139950160 | 5550 | 5550 | 5560 | 5550 | 1342 |
| 389 | 20230921 | 122400 | 2132502040 | 5550 | 5560 | 5560 | 5550 | 115 |
| 390 | 20230921 | 122300 | 2131863360 | 5570 | 5590 | 5590 | 5570 | 963 |
| 391 | 20230921 | 122200 | 2126486660 | 5590 | 5570 | 5600 | 5570 | 1704 |
| 392 | 20230921 | 122100 | 2116961230 | 5590 | 5570 | 5590 | 5560 | 3266 |
| 393 | 20230921 | 122000 | 2098753590 | 5570 | 5540 | 5570 | 5540 | 3329 |
| 394 | 20230921 | 121900 | 2080279800 | 5550 | 5540 | 5550 | 5540 | 545 |
| 395 | 20230921 | 121800 | 2077256900 | 5550 | 5550 | 5550 | 5550 | 100 |
| 396 | 20230921 | 121700 | 2076701900 | 5550 | 5550 | 5550 | 5550 | 11 |
| 397 | 20230921 | 121600 | 2076640850 | 5560 | 5540 | 5560 | 5540 | 420 |
| 398 | 20230921 | 121500 | 2074310640 | 5540 | 5540 | 5540 | 5540 | 0 |
| 399 | 20230921 | 121400 | 2074310640 | 5540 | 5540 | 5540 | 5540 | 1 |
| 400 | 20230921 | 121300 | 2074305100 | 5540 | 5550 | 5550 | 5540 | 503 |
| 401 | 20230921 | 121200 | 2071513480 | 5550 | 5550 | 5550 | 5550 | 1 |
| 402 | 20230921 | 121100 | 2071507930 | 5560 | 5540 | 5560 | 5500 | 810 |
| 403 | 20230921 | 121000 | 2067037080 | 5550 | 5550 | 5550 | 5540 | 128 |
| 404 | 20230921 | 120900 | 2066326940 | 5550 | 5550 | 5560 | 5540 | 566 |
| 405 | 20230921 | 120800 | 2063189660 | 5550 | 5560 | 5560 | 5550 | 6 |
| 406 | 20230921 | 120700 | 2063156340 | 5560 | 5550 | 5560 | 5540 | 1563 |
| 407 | 20230921 | 120600 | 2054476540 | 5550 | 5530 | 5550 | 5530 | 5461 |
| 408 | 20230921 | 120500 | 2024233570 | 5540 | 5530 | 5540 | 5530 | 5 |
| 409 | 20230921 | 120400 | 2024205900 | 5540 | 5530 | 5540 | 5530 | 1501 |
| 410 | 20230921 | 120300 | 2015901160 | 5530 | 5530 | 5530 | 5530 | 500 |
| 411 | 20230921 | 120200 | 2013136160 | 5530 | 5530 | 5530 | 5530 | 2 |
| 412 | 20230921 | 120100 | 2013125100 | 5530 | 5520 | 5530 | 5500 | 1052 |
| 413 | 20230921 | 120000 | 2007317750 | 5520 | 5510 | 5520 | 5490 | 3120 |
| 414 | 20230921 | 115900 | 1990155200 | 5520 | 5520 | 5520 | 5520 | 0 |
| 415 | 20230921 | 115800 | 1990155200 | 5520 | 5520 | 5520 | 5520 | 336 |
| 416 | 20230921 | 115700 | 1988300480 | 5520 | 5530 | 5530 | 5520 | 38 |
| 417 | 20230921 | 115600 | 1988090620 | 5530 | 5540 | 5540 | 5530 | 164 |
| 418 | 20230921 | 115500 | 1987182320 | 5540 | 5530 | 5540 | 5530 | 8 |
| 419 | 20230921 | 115400 | 1987138070 | 5540 | 5540 | 5540 | 5540 | 10 |
| 420 | 20230921 | 115300 | 1987082670 | 5540 | 5530 | 5540 | 5530 | 3 |
| 421 | 20230921 | 115200 | 1987066070 | 5530 | 5510 | 5530 | 5510 | 1758 |
| 422 | 20230921 | 115100 | 1977359750 | 5530 | 5510 | 5530 | 5510 | 57 |
| 423 | 20230921 | 115000 | 1977045640 | 5530 | 5530 | 5530 | 5530 | 905 |
| 424 | 20230921 | 114900 | 1972040990 | 5530 | 5510 | 5530 | 5510 | 6 |
| 425 | 20230921 | 114800 | 1972007910 | 5540 | 5540 | 5540 | 5540 | 11 |
| 426 | 20230921 | 114700 | 1971946970 | 5510 | 5520 | 5520 | 5510 | 864 |
| 427 | 20230921 | 114600 | 1967185430 | 5520 | 5520 | 5530 | 5520 | 846 |
| 428 | 20230921 | 114500 | 1962514890 | 5510 | 5510 | 5510 | 5510 | 243 |
| 429 | 20230921 | 114400 | 1961175960 | 5530 | 5540 | 5540 | 5500 | 15 |
| 430 | 20230921 | 114300 | 1961093390 | 5530 | 5530 | 5530 | 5530 | 371 |
| 431 | 20230921 | 114200 | 1959041760 | 5540 | 5540 | 5540 | 5500 | 71 |
| 432 | 20230921 | 114100 | 1958650820 | 5540 | 5510 | 5540 | 5490 | 2501 |
| 433 | 20230921 | 114000 | 1944914010 | 5550 | 5540 | 5550 | 5540 | 131 |
| 434 | 20230921 | 113900 | 1944188260 | 5550 | 5520 | 5550 | 5510 | 787 |
| 435 | 20230921 | 113800 | 1939837340 | 5520 | 5520 | 5530 | 5500 | 280 |
| 436 | 20230921 | 113700 | 1938295880 | 5530 | 5530 | 5530 | 5520 | 3 |
| 437 | 20230921 | 113600 | 1938279300 | 5520 | 5520 | 5520 | 5520 | 71 |
| 438 | 20230921 | 113500 | 1937887380 | 5530 | 5530 | 5530 | 5530 | 165 |
| 439 | 20230921 | 113400 | 1936974930 | 5550 | 5550 | 5550 | 5530 | 638 |
| 440 | 20230921 | 113300 | 1933434130 | 5550 | 5540 | 5550 | 5530 | 1239 |
| 441 | 20230921 | 113200 | 1926575940 | 5540 | 5540 | 5540 | 5520 | 186 |
| 442 | 20230921 | 113100 | 1925545600 | 5540 | 5530 | 5540 | 5530 | 104 |
| 443 | 20230921 | 113000 | 1924969450 | 5530 | 5520 | 5530 | 5510 | 1499 |
| 444 | 20230921 | 112900 | 1916693920 | 5510 | 5500 | 5510 | 5500 | 153 |
| 445 | 20230921 | 112800 | 1915850900 | 5510 | 5510 | 5510 | 5510 | 1043 |
| 446 | 20230921 | 112700 | 1910103970 | 5510 | 5520 | 5520 | 5510 | 928 |
| 447 | 20230921 | 112600 | 1904990600 | 5530 | 5520 | 5530 | 5520 | 413 |
| 448 | 20230921 | 112500 | 1902710750 | 5500 | 5510 | 5510 | 5500 | 353 |
| 449 | 20230921 | 112400 | 1900768240 | 5510 | 5510 | 5510 | 5510 | 2 |
| 450 | 20230921 | 112300 | 1900757220 | 5510 | 5510 | 5520 | 5500 | 226 |
| 451 | 20230921 | 112200 | 1899510500 | 5510 | 5490 | 5510 | 5480 | 3514 |
| 452 | 20230921 | 112100 | 1880243340 | 5490 | 5500 | 5500 | 5480 | 601 |
| 453 | 20230921 | 112000 | 1876943790 | 5500 | 5500 | 5500 | 5500 | 1519 |
| 454 | 20230921 | 111900 | 1868589290 | 5490 | 5510 | 5510 | 5490 | 1021 |
| 455 | 20230921 | 111800 | 1862968450 | 5510 | 5550 | 5550 | 5510 | 1172 |
| 456 | 20230921 | 111700 | 1856501950 | 5550 | 5570 | 5570 | 5550 | 2342 |
| 457 | 20230921 | 111600 | 1843492370 | 5580 | 5590 | 5590 | 5560 | 4663 |
| 458 | 20230921 | 111500 | 1817514110 | 5590 | 5580 | 5590 | 5570 | 4615 |
| 459 | 20230921 | 111400 | 1791793970 | 5590 | 5580 | 5590 | 5570 | 2883 |
| 460 | 20230921 | 111300 | 1775702700 | 5580 | 5630 | 5640 | 5580 | 16899 |
| 461 | 20230921 | 111200 | 1680755890 | 5630 | 5550 | 5630 | 5510 | 22455 |
| 462 | 20230921 | 111100 | 1555126100 | 5540 | 5520 | 5540 | 5510 | 231 |
| 463 | 20230921 | 111000 | 1553847880 | 5550 | 5520 | 5550 | 5510 | 7828 |
| 464 | 20230921 | 110900 | 1510497340 | 5510 | 5490 | 5510 | 5490 | 1724 |
| 465 | 20230921 | 110800 | 1501018280 | 5500 | 5500 | 5500 | 5500 | 5 |
| 466 | 20230921 | 110700 | 1500990780 | 5490 | 5490 | 5490 | 5490 | 2 |
| 467 | 20230921 | 110600 | 1500979800 | 5510 | 5510 | 5510 | 5510 | 1 |
| 468 | 20230921 | 110500 | 1500974290 | 5510 | 5480 | 5510 | 5480 | 1501 |
| 469 | 20230921 | 110400 | 1492729790 | 5480 | 5480 | 5490 | 5480 | 536 |
| 470 | 20230921 | 110300 | 1489791920 | 5480 | 5500 | 5500 | 5480 | 287 |
| 471 | 20230921 | 110200 | 1488216280 | 5500 | 5470 | 5510 | 5470 | 2217 |
| 472 | 20230921 | 110100 | 1476042420 | 5470 | 5450 | 5510 | 5450 | 6985 |
| 473 | 20230921 | 110000 | 1437720240 | 5450 | 5440 | 5450 | 5440 | 506 |
| 474 | 20230921 | 105900 | 1434967540 | 5420 | 5420 | 5420 | 5420 | 832 |
| 475 | 20230921 | 105800 | 1430458100 | 5420 | 5420 | 5420 | 5400 | 1297 |
| 476 | 20230921 | 105700 | 1423432720 | 5420 | 5420 | 5420 | 5400 | 1060 |
| 477 | 20230921 | 105600 | 1417702170 | 5420 | 5410 | 5420 | 5410 | 304 |
| 478 | 20230921 | 105500 | 1416057520 | 5420 | 5430 | 5430 | 5420 | 273 |
| 479 | 20230921 | 105400 | 1414577390 | 5440 | 5440 | 5440 | 5440 | 1 |
| 480 | 20230921 | 105300 | 1414571950 | 5440 | 5440 | 5440 | 5440 | 1 |
| 481 | 20230921 | 105200 | 1414566510 | 5440 | 5430 | 5440 | 5430 | 11 |
| 482 | 20230921 | 105100 | 1414506770 | 5440 | 5440 | 5440 | 5440 | 735 |
| 483 | 20230921 | 105000 | 1410508370 | 5440 | 5440 | 5440 | 5440 | 165 |
| 484 | 20230921 | 104900 | 1409610770 | 5450 | 5450 | 5460 | 5450 | 276 |
| 485 | 20230921 | 104800 | 1408106330 | 5440 | 5440 | 5440 | 5440 | 145 |
| 486 | 20230921 | 104700 | 1407317530 | 5440 | 5450 | 5450 | 5440 | 500 |
| 487 | 20230921 | 104600 | 1404597220 | 5460 | 5460 | 5460 | 5460 | 10 |
| 488 | 20230921 | 104500 | 1404542620 | 5450 | 5450 | 5450 | 5450 | 0 |
| 489 | 20230921 | 104400 | 1404542620 | 5450 | 5450 | 5450 | 5450 | 0 |
| 490 | 20230921 | 104300 | 1404542620 | 5450 | 5450 | 5450 | 5450 | 0 |
| 491 | 20230921 | 104200 | 1404542620 | 5450 | 5450 | 5450 | 5450 | 4 |
| 492 | 20230921 | 104100 | 1404520820 | 5450 | 5440 | 5450 | 5440 | 637 |
| 493 | 20230921 | 104000 | 1401049770 | 5450 | 5450 | 5460 | 5450 | 1285 |
| 494 | 20230921 | 103900 | 1394042830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 495 | 20230921 | 103800 | 1394042830 | 5470 | 5470 | 5470 | 5470 | 50 |
| 496 | 20230921 | 103700 | 1393769330 | 5470 | 5470 | 5470 | 5470 | 945 |
| 497 | 20230921 | 103600 | 1388600180 | 5480 | 5480 | 5480 | 5480 | 0 |
| 498 | 20230921 | 103500 | 1388600180 | 5480 | 5480 | 5480 | 5470 | 51 |
| 499 | 20230921 | 103400 | 1388321190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 500 | 20230921 | 103300 | 1388321190 | 5480 | 5480 | 5480 | 5470 | 237 |
| 501 | 20230921 | 103200 | 1387022930 | 5470 | 5450 | 5480 | 5440 | 1172 |
| 502 | 20230921 | 103100 | 1380614250 | 5440 | 5450 | 5450 | 5440 | 9 |
| 503 | 20230921 | 103000 | 1380565280 | 5460 | 5450 | 5460 | 5440 | 1497 |
| 504 | 20230921 | 102900 | 1372418630 | 5460 | 5450 | 5460 | 5440 | 3 |
| 505 | 20230921 | 102800 | 1372402280 | 5470 | 5460 | 5470 | 5460 | 751 |
| 506 | 20230921 | 102700 | 1368301810 | 5460 | 5440 | 5470 | 5430 | 1817 |
| 507 | 20230921 | 102600 | 1358393830 | 5440 | 5450 | 5450 | 5440 | 21 |
| 508 | 20230921 | 102500 | 1358279390 | 5450 | 5400 | 5450 | 5400 | 237 |
| 509 | 20230921 | 102400 | 1356994990 | 5400 | 5450 | 5450 | 5400 | 1865 |
| 510 | 20230921 | 102300 | 1346893960 | 5430 | 5430 | 5430 | 5430 | 16 |
| 511 | 20230921 | 102200 | 1346807080 | 5480 | 5410 | 5480 | 5400 | 1256 |
| 512 | 20230921 | 102100 | 1339989870 | 5420 | 5430 | 5430 | 5420 | 1533 |
| 513 | 20230921 | 102000 | 1331680830 | 5450 | 5410 | 5450 | 5400 | 204 |
| 514 | 20230921 | 101900 | 1330574760 | 5400 | 5460 | 5460 | 5400 | 6977 |
| 515 | 20230921 | 101800 | 1292714860 | 5480 | 5460 | 5480 | 5450 | 1100 |
| 516 | 20230921 | 101700 | 1286706680 | 5460 | 5480 | 5480 | 5460 | 143 |
| 517 | 20230921 | 101600 | 1285925860 | 5450 | 5500 | 5500 | 5450 | 9783 |
| 518 | 20230921 | 101500 | 1232497930 | 5490 | 5510 | 5510 | 5480 | 2516 |
| 519 | 20230921 | 101400 | 1218681950 | 5510 | 5520 | 5520 | 5500 | 11932 |
| 520 | 20230921 | 101300 | 1152863740 | 5520 | 5520 | 5530 | 5520 | 2515 |
| 521 | 20230921 | 101200 | 1138977200 | 5520 | 5530 | 5530 | 5520 | 715 |
| 522 | 20230921 | 101100 | 1135029680 | 5530 | 5520 | 5530 | 5520 | 1277 |
| 523 | 20230921 | 101000 | 1127979860 | 5520 | 5520 | 5530 | 5520 | 2440 |
| 524 | 20230921 | 100900 | 1114491920 | 5530 | 5520 | 5530 | 5520 | 2525 |
| 525 | 20230921 | 100800 | 1100543370 | 5530 | 5520 | 5530 | 5520 | 1554 |
| 526 | 20230921 | 100700 | 1091959040 | 5520 | 5530 | 5530 | 5520 | 1226 |
| 527 | 20230921 | 100600 | 1085189500 | 5530 | 5520 | 5530 | 5520 | 6764 |
| 528 | 20230921 | 100500 | 1047821010 | 5530 | 5540 | 5540 | 5520 | 4124 |
| 529 | 20230921 | 100400 | 1025037700 | 5530 | 5550 | 5550 | 5530 | 2586 |
| 530 | 20230921 | 100300 | 1010711290 | 5550 | 5580 | 5580 | 5550 | 3157 |
| 531 | 20230921 | 100200 | 993153620 | 5570 | 5580 | 5590 | 5550 | 7745 |
| 532 | 20230921 | 100100 | 949950180 | 5580 | 5520 | 5610 | 5520 | 23557 |
| 533 | 20230921 | 100000 | 818339580 | 5520 | 5540 | 5560 | 5520 | 3451 |
| 534 | 20230921 | 095900 | 799235580 | 5570 | 5540 | 5580 | 5540 | 7028 |
| 535 | 20230921 | 095800 | 760255090 | 5520 | 5580 | 5610 | 5520 | 26883 |
| 536 | 20230921 | 095700 | 610144760 | 5580 | 5500 | 5580 | 5480 | 16060 |
| 537 | 20230921 | 095600 | 521092100 | 5500 | 5500 | 5550 | 5470 | 9206 |
| 538 | 20230921 | 095500 | 470274540 | 5510 | 5510 | 5540 | 5470 | 7620 |
| 539 | 20230921 | 095400 | 428237280 | 5510 | 5550 | 5570 | 5460 | 20824 |
| 540 | 20230921 | 095300 | 313091480 | 5570 | 5360 | 5570 | 5350 | 23157 |
| 541 | 20230921 | 095200 | 185565460 | 5410 | 5400 | 5410 | 5370 | 6877 |
| 542 | 20230921 | 095100 | 148430880 | 5400 | 5320 | 5400 | 5310 | 10880 |
| 543 | 20230921 | 095000 | 90057060 | 5320 | 5310 | 5320 | 5310 | 1047 |
| 544 | 20230921 | 094900 | 84491960 | 5310 | 5280 | 5310 | 5280 | 961 |
| 545 | 20230921 | 094800 | 79403850 | 5280 | 5280 | 5280 | 5280 | 2 |
| 546 | 20230921 | 094700 | 79393290 | 5270 | 5270 | 5270 | 5270 | 1700 |
| 547 | 20230921 | 094600 | 70434290 | 5270 | 5270 | 5270 | 5270 | 1 |
| 548 | 20230921 | 094500 | 70429020 | 5270 | 5270 | 5270 | 5270 | 5 |
| 549 | 20230921 | 094400 | 70402670 | 5280 | 5280 | 5280 | 5280 | 0 |
| 550 | 20230921 | 094300 | 70402670 | 5280 | 5280 | 5280 | 5280 | 1 |
| 551 | 20230921 | 094200 | 70397390 | 5260 | 5260 | 5260 | 5260 | 105 |
| 552 | 20230921 | 094100 | 69845090 | 5250 | 5250 | 5250 | 5250 | 150 |
| 553 | 20230921 | 094000 | 69057590 | 5260 | 5260 | 5260 | 5260 | 286 |
| 554 | 20230921 | 093900 | 67553230 | 5260 | 5280 | 5280 | 5260 | 1380 |
| 555 | 20230921 | 093800 | 60294370 | 5280 | 5280 | 5280 | 5280 | 20 |
| 556 | 20230921 | 093700 | 60188770 | 5260 | 5270 | 5270 | 5260 | 826 |
| 557 | 20230921 | 093600 | 55839300 | 5280 | 5300 | 5300 | 5280 | 69 |
| 558 | 20230921 | 093500 | 55474940 | 5300 | 5270 | 5300 | 5270 | 2 |
| 559 | 20230921 | 093400 | 55464370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 560 | 20230921 | 093300 | 55464370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 561 | 20230921 | 093200 | 55464370 | 5270 | 5270 | 5270 | 5270 | 213 |
| 562 | 20230921 | 093100 | 54341860 | 5280 | 5290 | 5290 | 5280 | 796 |
| 563 | 20230921 | 093000 | 50138960 | 5300 | 5290 | 5300 | 5280 | 1303 |
| 564 | 20230921 | 092900 | 43239600 | 5300 | 5300 | 5300 | 5290 | 4 |
| 565 | 20230921 | 092800 | 43218410 | 5280 | 5290 | 5290 | 5280 | 72 |
| 566 | 20230921 | 092700 | 42837780 | 5290 | 5290 | 5290 | 5290 | 153 |
| 567 | 20230921 | 092600 | 42028410 | 5290 | 5290 | 5290 | 5280 | 8 |
| 568 | 20230921 | 092500 | 41986140 | 5290 | 5280 | 5290 | 5280 | 104 |
| 569 | 20230921 | 092400 | 41437010 | 5290 | 5290 | 5290 | 5290 | 0 |
| 570 | 20230921 | 092300 | 41437010 | 5290 | 5290 | 5290 | 5290 | 1 |
| 571 | 20230921 | 092200 | 41431720 | 5290 | 5280 | 5290 | 5280 | 119 |
| 572 | 20230921 | 092100 | 40803390 | 5290 | 5290 | 5290 | 5290 | 0 |
| 573 | 20230921 | 092000 | 40803390 | 5290 | 5290 | 5290 | 5280 | 3 |
| 574 | 20230921 | 091900 | 40787530 | 5260 | 5260 | 5260 | 5260 | 0 |
| 575 | 20230921 | 091800 | 40787530 | 5260 | 5260 | 5260 | 5260 | 320 |
| 576 | 20230921 | 091700 | 39104330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 577 | 20230921 | 091600 | 39104330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 578 | 20230921 | 091500 | 39104330 | 5290 | 5290 | 5290 | 5290 | 1 |
| 579 | 20230921 | 091400 | 39099040 | 5260 | 5260 | 5270 | 5260 | 52 |
| 580 | 20230921 | 091300 | 38825510 | 5270 | 5270 | 5270 | 5270 | 0 |
| 581 | 20230921 | 091200 | 38825510 | 5270 | 5270 | 5270 | 5270 | 39 |
| 582 | 20230921 | 091100 | 38619980 | 5270 | 5270 | 5270 | 5270 | 70 |
| 583 | 20230921 | 091000 | 38251080 | 5260 | 5260 | 5260 | 5260 | 0 |
| 584 | 20230921 | 090900 | 38251080 | 5260 | 5290 | 5290 | 5260 | 2 |
| 585 | 20230921 | 090800 | 38240530 | 5260 | 5290 | 5290 | 5260 | 52 |
| 586 | 20230921 | 090700 | 37965480 | 5260 | 5260 | 5260 | 5260 | 79 |
| 587 | 20230921 | 090600 | 37549940 | 5260 | 5270 | 5270 | 5260 | 500 |
| 588 | 20230921 | 090500 | 34919890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 589 | 20230921 | 090400 | 34919890 | 5300 | 5260 | 5300 | 5260 | 604 |
| 590 | 20230921 | 090300 | 31742450 | 5260 | 5270 | 5280 | 5260 | 1742 |
| 591 | 20230921 | 090200 | 22562570 | 5310 | 5260 | 5310 | 5260 | 717 |
| 592 | 20230921 | 090100 | 18773430 | 5260 | 5290 | 5290 | 5260 | 498 |
| 593 | 20230921 | 090000 | 16153890 | 5260 | 5300 | 5300 | 5260 | 2438 |