29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 20391 |
| 3 | 20230921 | 185100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 4 | 20230921 | 185000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 5 | 20230921 | 184900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 6 | 20230921 | 184800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 7 | 20230921 | 184700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 8 | 20230921 | 184600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 9 | 20230921 | 184500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 10 | 20230921 | 184400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 11 | 20230921 | 184300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 12 | 20230921 | 184200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 13 | 20230921 | 184100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 14 | 20230921 | 184000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 15 | 20230921 | 183900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 16 | 20230921 | 183800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 17 | 20230921 | 183700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 18 | 20230921 | 183600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 19 | 20230921 | 183500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 20 | 20230921 | 183400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 21 | 20230921 | 183300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 22 | 20230921 | 183200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 23 | 20230921 | 183100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 24 | 20230921 | 183000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 25 | 20230921 | 182900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 26 | 20230921 | 182800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 27 | 20230921 | 182700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 28 | 20230921 | 182600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 29 | 20230921 | 182500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 30 | 20230921 | 182400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 31 | 20230921 | 182300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 32 | 20230921 | 182200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 20391 |
| 33 | 20230921 | 182100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 34 | 20230921 | 182000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 35 | 20230921 | 181900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 36 | 20230921 | 181800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 37 | 20230921 | 181700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 38 | 20230921 | 181600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 39 | 20230921 | 181500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 40 | 20230921 | 181400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 41 | 20230921 | 181300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 42 | 20230921 | 181200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 43 | 20230921 | 181100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 44 | 20230921 | 181000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 45 | 20230921 | 180900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 46 | 20230921 | 180800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 47 | 20230921 | 180700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 48 | 20230921 | 180600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 49 | 20230921 | 180500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 50 | 20230921 | 180400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 51 | 20230921 | 180300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 52 | 20230921 | 180200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 53 | 20230921 | 180100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 54 | 20230921 | 180000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 55 | 20230921 | 175900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 56 | 20230921 | 175800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 57 | 20230921 | 175700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 58 | 20230921 | 175600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 59 | 20230921 | 175500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 60 | 20230921 | 175400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 61 | 20230921 | 175300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 62 | 20230921 | 175200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 20391 |
| 63 | 20230921 | 175100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 64 | 20230921 | 175000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 65 | 20230921 | 174900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 66 | 20230921 | 174800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 67 | 20230921 | 174700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 68 | 20230921 | 174600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 69 | 20230921 | 174500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 70 | 20230921 | 174400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 71 | 20230921 | 174300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 72 | 20230921 | 174200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 73 | 20230921 | 174100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 74 | 20230921 | 174000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 75 | 20230921 | 173900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 76 | 20230921 | 173800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 77 | 20230921 | 173700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 78 | 20230921 | 173600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 79 | 20230921 | 173500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 80 | 20230921 | 173400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 81 | 20230921 | 173300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 82 | 20230921 | 173200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 83 | 20230921 | 173100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 84 | 20230921 | 173000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 85 | 20230921 | 172900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 86 | 20230921 | 172800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 87 | 20230921 | 172700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 88 | 20230921 | 172600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 89 | 20230921 | 172500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 90 | 20230921 | 172400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 91 | 20230921 | 172300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 92 | 20230921 | 172200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 20391 |
| 93 | 20230921 | 172100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 94 | 20230921 | 172000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 95 | 20230921 | 171900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 96 | 20230921 | 171800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 97 | 20230921 | 171700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 98 | 20230921 | 171600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 99 | 20230921 | 171500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 100 | 20230921 | 171400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 101 | 20230921 | 171300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 102 | 20230921 | 171200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 103 | 20230921 | 171100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 104 | 20230921 | 171000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 105 | 20230921 | 170900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 106 | 20230921 | 170800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 107 | 20230921 | 170700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 108 | 20230921 | 170600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 109 | 20230921 | 170500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 110 | 20230921 | 170400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 111 | 20230921 | 170300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 112 | 20230921 | 170200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 113 | 20230921 | 170100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 114 | 20230921 | 170000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 115 | 20230921 | 165900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 116 | 20230921 | 165800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 117 | 20230921 | 165700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 118 | 20230921 | 165600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 119 | 20230921 | 165500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 120 | 20230921 | 165400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 121 | 20230921 | 165300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 122 | 20230921 | 165200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 20391 |
| 123 | 20230921 | 165100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 124 | 20230921 | 165000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 125 | 20230921 | 164900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 126 | 20230921 | 164800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 127 | 20230921 | 164700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 128 | 20230921 | 164600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 129 | 20230921 | 164500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 130 | 20230921 | 164400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 131 | 20230921 | 164300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 132 | 20230921 | 164200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 133 | 20230921 | 164100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 134 | 20230921 | 164000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 135 | 20230921 | 163900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 136 | 20230921 | 163800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 137 | 20230921 | 163700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 138 | 20230921 | 163600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 139 | 20230921 | 163500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 140 | 20230921 | 163400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 141 | 20230921 | 163300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 142 | 20230921 | 163200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 143 | 20230921 | 163100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 144 | 20230921 | 163000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 145 | 20230921 | 162900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 146 | 20230921 | 162800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 147 | 20230921 | 162700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 148 | 20230921 | 162600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 149 | 20230921 | 162500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 150 | 20230921 | 162400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 151 | 20230921 | 162300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 152 | 20230921 | 162200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 20391 |
| 153 | 20230921 | 162100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 154 | 20230921 | 162000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 155 | 20230921 | 161900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 156 | 20230921 | 161800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 157 | 20230921 | 161700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 158 | 20230921 | 161600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 159 | 20230921 | 161500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 160 | 20230921 | 161400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 161 | 20230921 | 161300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 162 | 20230921 | 161200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 163 | 20230921 | 161100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 164 | 20230921 | 161000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 165 | 20230921 | 160900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 166 | 20230921 | 160800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 167 | 20230921 | 160700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 168 | 20230921 | 160600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 169 | 20230921 | 160500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 170 | 20230921 | 160400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 171 | 20230921 | 160300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 172 | 20230921 | 160200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 173 | 20230921 | 160100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 174 | 20230921 | 160000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 175 | 20230921 | 155900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 176 | 20230921 | 155800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 177 | 20230921 | 155700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 178 | 20230921 | 155600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 179 | 20230921 | 155500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 180 | 20230921 | 155400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 181 | 20230921 | 155300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 182 | 20230921 | 155200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 20391 |
| 183 | 20230921 | 155100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 184 | 20230921 | 155000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 185 | 20230921 | 154900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 186 | 20230921 | 154800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 187 | 20230921 | 154700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 188 | 20230921 | 154600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 189 | 20230921 | 154500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 190 | 20230921 | 154400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 191 | 20230921 | 154300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 192 | 20230921 | 154200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 193 | 20230921 | 154100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 194 | 20230921 | 154000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 195 | 20230921 | 153900 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 196 | 20230921 | 153800 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 197 | 20230921 | 153700 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 198 | 20230921 | 153600 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 199 | 20230921 | 153500 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 200 | 20230921 | 153400 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 201 | 20230921 | 153300 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 202 | 20230921 | 153200 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 203 | 20230921 | 153100 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 0 |
| 204 | 20230921 | 153000 | 5015037060 | 5100 | 5100 | 5100 | 5100 | 20391 |
| 205 | 20230921 | 152900 | 4911042960 | 5120 | 5120 | 5120 | 5120 | 0 |
| 206 | 20230921 | 152800 | 4911042960 | 5120 | 5120 | 5120 | 5120 | 0 |
| 207 | 20230921 | 152700 | 4911042960 | 5120 | 5120 | 5120 | 5120 | 0 |
| 208 | 20230921 | 152600 | 4911042960 | 5120 | 5120 | 5120 | 5120 | 0 |
| 209 | 20230921 | 152500 | 4911042960 | 5120 | 5120 | 5120 | 5120 | 0 |
| 210 | 20230921 | 152400 | 4911042960 | 5120 | 5120 | 5120 | 5120 | 0 |
| 211 | 20230921 | 152300 | 4911042960 | 5120 | 5120 | 5120 | 5120 | 0 |
| 212 | 20230921 | 152200 | 4911042960 | 5120 | 5120 | 5120 | 5120 | 0 |
| 213 | 20230921 | 152100 | 4911042960 | 5120 | 5120 | 5120 | 5120 | 0 |
| 214 | 20230921 | 152000 | 4911042960 | 5120 | 5120 | 5120 | 5120 | 0 |
| 215 | 20230921 | 151900 | 4911042960 | 5120 | 5120 | 5130 | 5120 | 5917 |
| 216 | 20230921 | 151800 | 4880701830 | 5120 | 5120 | 5130 | 5110 | 1809 |
| 217 | 20230921 | 151700 | 4871434400 | 5110 | 5130 | 5130 | 5100 | 13008 |
| 218 | 20230921 | 151600 | 4805001350 | 5140 | 5130 | 5150 | 5130 | 1464 |
| 219 | 20230921 | 151500 | 4797478590 | 5130 | 5140 | 5140 | 5130 | 1325 |
| 220 | 20230921 | 151400 | 4790676120 | 5140 | 5140 | 5140 | 5140 | 380 |
| 221 | 20230921 | 151300 | 4788722920 | 5140 | 5140 | 5150 | 5130 | 2322 |
| 222 | 20230921 | 151200 | 4776786550 | 5140 | 5120 | 5140 | 5120 | 1534 |
| 223 | 20230921 | 151100 | 4768917460 | 5120 | 5110 | 5120 | 5110 | 624 |
| 224 | 20230921 | 151000 | 4765728580 | 5110 | 5110 | 5110 | 5110 | 373 |
| 225 | 20230921 | 150900 | 4763822550 | 5100 | 5110 | 5120 | 5100 | 2274 |
| 226 | 20230921 | 150800 | 4752205940 | 5110 | 5120 | 5130 | 5100 | 23365 |
| 227 | 20230921 | 150700 | 4632964100 | 5120 | 5130 | 5150 | 5110 | 8158 |
| 228 | 20230921 | 150600 | 4591205310 | 5130 | 5130 | 5130 | 5130 | 2530 |
| 229 | 20230921 | 150500 | 4578226410 | 5130 | 5170 | 5170 | 5130 | 14350 |
| 230 | 20230921 | 150400 | 4504422440 | 5170 | 5160 | 5170 | 5160 | 4805 |
| 231 | 20230921 | 150300 | 4479602930 | 5160 | 5160 | 5170 | 5160 | 1407 |
| 232 | 20230921 | 150200 | 4472331210 | 5170 | 5180 | 5180 | 5160 | 792 |
| 233 | 20230921 | 150100 | 4468235720 | 5180 | 5170 | 5180 | 5160 | 1083 |
| 234 | 20230921 | 150000 | 4462642340 | 5170 | 5170 | 5170 | 5170 | 176 |
| 235 | 20230921 | 145900 | 4461732420 | 5170 | 5170 | 5170 | 5170 | 0 |
| 236 | 20230921 | 145800 | 4461732420 | 5170 | 5150 | 5170 | 5150 | 3775 |
| 237 | 20230921 | 145700 | 4442229500 | 5160 | 5180 | 5180 | 5160 | 6370 |
| 238 | 20230921 | 145600 | 4409291710 | 5180 | 5190 | 5190 | 5180 | 883 |
| 239 | 20230921 | 145500 | 4404716750 | 5190 | 5190 | 5190 | 5190 | 11 |
| 240 | 20230921 | 145400 | 4404659660 | 5190 | 5180 | 5190 | 5180 | 1775 |
| 241 | 20230921 | 145300 | 4395461760 | 5190 | 5200 | 5200 | 5190 | 2856 |
| 242 | 20230921 | 145200 | 4380627110 | 5200 | 5210 | 5210 | 5200 | 1886 |
| 243 | 20230921 | 145100 | 4370811750 | 5200 | 5180 | 5200 | 5180 | 1263 |
| 244 | 20230921 | 145000 | 4364253580 | 5180 | 5200 | 5210 | 5180 | 3934 |
| 245 | 20230921 | 144900 | 4343835950 | 5200 | 5200 | 5200 | 5200 | 151 |
| 246 | 20230921 | 144800 | 4343050750 | 5190 | 5190 | 5200 | 5190 | 2603 |
| 247 | 20230921 | 144700 | 4329519280 | 5190 | 5190 | 5190 | 5180 | 2922 |
| 248 | 20230921 | 144600 | 4314356610 | 5190 | 5200 | 5200 | 5190 | 4385 |
| 249 | 20230921 | 144500 | 4291562150 | 5190 | 5150 | 5190 | 5150 | 7746 |
| 250 | 20230921 | 144400 | 4251446320 | 5170 | 5170 | 5180 | 5170 | 931 |
| 251 | 20230921 | 144300 | 4246632850 | 5180 | 5150 | 5180 | 5140 | 6334 |
| 252 | 20230921 | 144200 | 4213904400 | 5150 | 5150 | 5150 | 5150 | 1000 |
| 253 | 20230921 | 144100 | 4208754400 | 5160 | 5160 | 5160 | 5150 | 1993 |
| 254 | 20230921 | 144000 | 4198480520 | 5160 | 5150 | 5160 | 5150 | 2224 |
| 255 | 20230921 | 143900 | 4187025920 | 5160 | 5160 | 5160 | 5160 | 2200 |
| 256 | 20230921 | 143800 | 4175673920 | 5160 | 5170 | 5170 | 5160 | 664 |
| 257 | 20230921 | 143700 | 4172241440 | 5180 | 5160 | 5180 | 5160 | 1927 |
| 258 | 20230921 | 143600 | 4162298080 | 5170 | 5170 | 5180 | 5160 | 749 |
| 259 | 20230921 | 143500 | 4158430580 | 5170 | 5170 | 5170 | 5170 | 604 |
| 260 | 20230921 | 143400 | 4155307900 | 5180 | 5180 | 5180 | 5180 | 0 |
| 261 | 20230921 | 143300 | 4155307900 | 5180 | 5150 | 5180 | 5150 | 6671 |
| 262 | 20230921 | 143200 | 4120823690 | 5150 | 5150 | 5150 | 5150 | 500 |
| 263 | 20230921 | 143100 | 4118248690 | 5150 | 5160 | 5160 | 5150 | 897 |
| 264 | 20230921 | 143000 | 4113625170 | 5170 | 5170 | 5170 | 5150 | 827 |
| 265 | 20230921 | 142900 | 4109361400 | 5180 | 5150 | 5180 | 5150 | 2564 |
| 266 | 20230921 | 142800 | 4096114230 | 5150 | 5160 | 5160 | 5150 | 1927 |
| 267 | 20230921 | 142700 | 4086189180 | 5150 | 5170 | 5170 | 5140 | 2822 |
| 268 | 20230921 | 142600 | 4071647060 | 5170 | 5170 | 5170 | 5170 | 0 |
| 269 | 20230921 | 142500 | 4071647060 | 5170 | 5170 | 5170 | 5170 | 75 |
| 270 | 20230921 | 142400 | 4071259310 | 5160 | 5160 | 5160 | 5160 | 1637 |
| 271 | 20230921 | 142300 | 4062812390 | 5160 | 5150 | 5160 | 5150 | 444 |
| 272 | 20230921 | 142200 | 4060525780 | 5140 | 5160 | 5160 | 5140 | 1651 |
| 273 | 20230921 | 142100 | 4052023230 | 5160 | 5160 | 5160 | 5160 | 20 |
| 274 | 20230921 | 142000 | 4051920030 | 5160 | 5160 | 5160 | 5160 | 0 |
| 275 | 20230921 | 141900 | 4051920030 | 5160 | 5150 | 5160 | 5150 | 866 |
| 276 | 20230921 | 141800 | 4047451770 | 5150 | 5150 | 5150 | 5150 | 12 |
| 277 | 20230921 | 141700 | 4047389970 | 5150 | 5150 | 5150 | 5150 | 15 |
| 278 | 20230921 | 141600 | 4047312720 | 5150 | 5150 | 5160 | 5150 | 884 |
| 279 | 20230921 | 141500 | 4042760110 | 5150 | 5160 | 5160 | 5150 | 1005 |
| 280 | 20230921 | 141400 | 4037584260 | 5160 | 5160 | 5160 | 5160 | 55 |
| 281 | 20230921 | 141300 | 4037300460 | 5160 | 5170 | 5170 | 5160 | 1106 |
| 282 | 20230921 | 141200 | 4031592500 | 5170 | 5170 | 5170 | 5170 | 48 |
| 283 | 20230921 | 141100 | 4031344340 | 5170 | 5160 | 5170 | 5160 | 596 |
| 284 | 20230921 | 141000 | 4028268200 | 5160 | 5170 | 5170 | 5160 | 4 |
| 285 | 20230921 | 140900 | 4028247530 | 5170 | 5160 | 5170 | 5160 | 649 |
| 286 | 20230921 | 140800 | 4024893100 | 5170 | 5170 | 5170 | 5170 | 20 |
| 287 | 20230921 | 140700 | 4024789700 | 5170 | 5140 | 5170 | 5140 | 106 |
| 288 | 20230921 | 140600 | 4024241830 | 5140 | 5150 | 5170 | 5140 | 4613 |
| 289 | 20230921 | 140500 | 4000517960 | 5140 | 5150 | 5150 | 5140 | 752 |
| 290 | 20230921 | 140400 | 3996648130 | 5150 | 5150 | 5150 | 5150 | 325 |
| 291 | 20230921 | 140300 | 3994974380 | 5150 | 5150 | 5150 | 5150 | 399 |
| 292 | 20230921 | 140200 | 3992919530 | 5150 | 5170 | 5170 | 5150 | 912 |
| 293 | 20230921 | 140100 | 3988220690 | 5170 | 5170 | 5170 | 5170 | 0 |
| 294 | 20230921 | 140000 | 3988220690 | 5170 | 5170 | 5170 | 5170 | 100 |
| 295 | 20230921 | 135900 | 3987703690 | 5180 | 5150 | 5180 | 5150 | 2 |
| 296 | 20230921 | 135800 | 3987693360 | 5150 | 5160 | 5160 | 5150 | 4783 |
| 297 | 20230921 | 135700 | 3963057650 | 5170 | 5170 | 5170 | 5170 | 420 |
| 298 | 20230921 | 135600 | 3960886250 | 5180 | 5180 | 5180 | 5180 | 51 |
| 299 | 20230921 | 135500 | 3960622070 | 5180 | 5180 | 5180 | 5180 | 50 |
| 300 | 20230921 | 135400 | 3960363070 | 5180 | 5180 | 5180 | 5180 | 4 |
| 301 | 20230921 | 135300 | 3960342350 | 5160 | 5170 | 5170 | 5160 | 1985 |
| 302 | 20230921 | 135200 | 3950099270 | 5180 | 5170 | 5180 | 5160 | 3001 |
| 303 | 20230921 | 135100 | 3934597540 | 5170 | 5180 | 5180 | 5170 | 137 |
| 304 | 20230921 | 135000 | 3933889240 | 5170 | 5180 | 5180 | 5170 | 700 |
| 305 | 20230921 | 134900 | 3930270230 | 5170 | 5180 | 5180 | 5170 | 760 |
| 306 | 20230921 | 134800 | 3926334000 | 5180 | 5180 | 5180 | 5180 | 266 |
| 307 | 20230921 | 134700 | 3924956120 | 5180 | 5180 | 5180 | 5170 | 13 |
| 308 | 20230921 | 134600 | 3924888800 | 5180 | 5170 | 5180 | 5160 | 101 |
| 309 | 20230921 | 134500 | 3924367120 | 5190 | 5180 | 5190 | 5170 | 3810 |
| 310 | 20230921 | 134400 | 3904658730 | 5190 | 5190 | 5190 | 5190 | 260 |
| 311 | 20230921 | 134300 | 3903309330 | 5190 | 5190 | 5190 | 5190 | 70 |
| 312 | 20230921 | 134200 | 3902946030 | 5180 | 5180 | 5180 | 5180 | 1000 |
| 313 | 20230921 | 134100 | 3897766030 | 5200 | 5200 | 5200 | 5200 | 39 |
| 314 | 20230921 | 134000 | 3897563230 | 5200 | 5200 | 5200 | 5200 | 372 |
| 315 | 20230921 | 133900 | 3895628830 | 5200 | 5200 | 5200 | 5200 | 1 |
| 316 | 20230921 | 133800 | 3895623630 | 5190 | 5200 | 5200 | 5190 | 536 |
| 317 | 20230921 | 133700 | 3892841780 | 5190 | 5190 | 5190 | 5190 | 59 |
| 318 | 20230921 | 133600 | 3892535570 | 5190 | 5200 | 5200 | 5190 | 135 |
| 319 | 20230921 | 133500 | 3891834470 | 5200 | 5190 | 5200 | 5190 | 171 |
| 320 | 20230921 | 133400 | 3890946480 | 5190 | 5180 | 5190 | 5180 | 1541 |
| 321 | 20230921 | 133300 | 3882954280 | 5180 | 5180 | 5180 | 5180 | 100 |
| 322 | 20230921 | 133200 | 3882436280 | 5180 | 5180 | 5180 | 5180 | 1 |
| 323 | 20230921 | 133100 | 3882431100 | 5170 | 5170 | 5170 | 5170 | 21 |
| 324 | 20230921 | 133000 | 3882322530 | 5160 | 5170 | 5170 | 5160 | 466 |
| 325 | 20230921 | 132900 | 3879917490 | 5170 | 5180 | 5180 | 5170 | 1037 |
| 326 | 20230921 | 132800 | 3874556080 | 5180 | 5190 | 5190 | 5180 | 2005 |
| 327 | 20230921 | 132700 | 3864170130 | 5190 | 5180 | 5190 | 5180 | 516 |
| 328 | 20230921 | 132600 | 3861495670 | 5180 | 5170 | 5180 | 5170 | 1702 |
| 329 | 20230921 | 132500 | 3852688150 | 5170 | 5160 | 5170 | 5160 | 411 |
| 330 | 20230921 | 132400 | 3850567380 | 5160 | 5160 | 5160 | 5160 | 102 |
| 331 | 20230921 | 132300 | 3850041060 | 5170 | 5150 | 5170 | 5150 | 1320 |
| 332 | 20230921 | 132200 | 3843237820 | 5160 | 5160 | 5160 | 5160 | 1502 |
| 333 | 20230921 | 132100 | 3835487500 | 5160 | 5150 | 5160 | 5150 | 182 |
| 334 | 20230921 | 132000 | 3834548590 | 5150 | 5150 | 5150 | 5150 | 386 |
| 335 | 20230921 | 131900 | 3832560690 | 5140 | 5140 | 5150 | 5140 | 591 |
| 336 | 20230921 | 131800 | 3829522940 | 5150 | 5140 | 5150 | 5140 | 400 |
| 337 | 20230921 | 131700 | 3827466910 | 5120 | 5140 | 5140 | 5120 | 386 |
| 338 | 20230921 | 131600 | 3825490510 | 5130 | 5130 | 5130 | 5120 | 150 |
| 339 | 20230921 | 131500 | 3824721720 | 5130 | 5130 | 5130 | 5130 | 11 |
| 340 | 20230921 | 131400 | 3824665290 | 5110 | 5110 | 5110 | 5110 | 182 |
| 341 | 20230921 | 131300 | 3823735270 | 5110 | 5140 | 5140 | 5110 | 6719 |
| 342 | 20230921 | 131200 | 3789336730 | 5140 | 5140 | 5140 | 5140 | 5100 |
| 343 | 20230921 | 131100 | 3763122730 | 5140 | 5140 | 5140 | 5140 | 0 |
| 344 | 20230921 | 131000 | 3763122730 | 5140 | 5120 | 5140 | 5120 | 121 |
| 345 | 20230921 | 130900 | 3762501190 | 5140 | 5120 | 5140 | 5120 | 41 |
| 346 | 20230921 | 130800 | 3762291170 | 5140 | 5130 | 5140 | 5130 | 248 |
| 347 | 20230921 | 130700 | 3761018450 | 5140 | 5110 | 5140 | 5110 | 3 |
| 348 | 20230921 | 130600 | 3761003090 | 5110 | 5130 | 5130 | 5110 | 9383 |
| 349 | 20230921 | 130500 | 3713018110 | 5130 | 5140 | 5140 | 5130 | 1188 |
| 350 | 20230921 | 130400 | 3706923660 | 5130 | 5130 | 5140 | 5130 | 819 |
| 351 | 20230921 | 130300 | 3702721520 | 5130 | 5140 | 5140 | 5130 | 1230 |
| 352 | 20230921 | 130200 | 3696410880 | 5140 | 5140 | 5140 | 5130 | 433 |
| 353 | 20230921 | 130100 | 3694185310 | 5140 | 5150 | 5150 | 5140 | 1777 |
| 354 | 20230921 | 130000 | 3685051330 | 5160 | 5170 | 5170 | 5160 | 190 |
| 355 | 20230921 | 125900 | 3684069230 | 5170 | 5170 | 5170 | 5170 | 0 |
| 356 | 20230921 | 125800 | 3684069230 | 5170 | 5140 | 5170 | 5140 | 1122 |
| 357 | 20230921 | 125700 | 3678272990 | 5170 | 5140 | 5170 | 5140 | 2 |
| 358 | 20230921 | 125600 | 3678262680 | 5130 | 5130 | 5130 | 5130 | 969 |
| 359 | 20230921 | 125500 | 3673291710 | 5130 | 5140 | 5140 | 5130 | 187 |
| 360 | 20230921 | 125400 | 3672332390 | 5140 | 5150 | 5150 | 5140 | 33 |
| 361 | 20230921 | 125300 | 3672162640 | 5160 | 5160 | 5160 | 5160 | 1121 |
| 362 | 20230921 | 125200 | 3666378280 | 5170 | 5140 | 5170 | 5130 | 2273 |
| 363 | 20230921 | 125100 | 3654688140 | 5140 | 5140 | 5140 | 5140 | 207 |
| 364 | 20230921 | 125000 | 3653624160 | 5150 | 5150 | 5150 | 5150 | 546 |
| 365 | 20230921 | 124900 | 3650812260 | 5150 | 5150 | 5170 | 5150 | 137 |
| 366 | 20230921 | 124800 | 3650106520 | 5160 | 5160 | 5160 | 5160 | 2265 |
| 367 | 20230921 | 124700 | 3638419120 | 5160 | 5140 | 5160 | 5130 | 2224 |
| 368 | 20230921 | 124600 | 3627007920 | 5130 | 5150 | 5150 | 5130 | 142 |
| 369 | 20230921 | 124500 | 3626277830 | 5160 | 5170 | 5180 | 5160 | 137 |
| 370 | 20230921 | 124400 | 3625569320 | 5160 | 5150 | 5160 | 5150 | 509 |
| 371 | 20230921 | 124300 | 3622943090 | 5160 | 5140 | 5160 | 5140 | 38 |
| 372 | 20230921 | 124200 | 3622747050 | 5130 | 5130 | 5130 | 5130 | 543 |
| 373 | 20230921 | 124100 | 3619961460 | 5130 | 5150 | 5150 | 5130 | 1544 |
| 374 | 20230921 | 124000 | 3612039480 | 5150 | 5140 | 5150 | 5120 | 8905 |
| 375 | 20230921 | 123900 | 3566335890 | 5140 | 5170 | 5170 | 5140 | 4269 |
| 376 | 20230921 | 123800 | 3544335930 | 5180 | 5180 | 5180 | 5180 | 234 |
| 377 | 20230921 | 123700 | 3543123810 | 5180 | 5180 | 5180 | 5180 | 125 |
| 378 | 20230921 | 123600 | 3542476310 | 5180 | 5180 | 5180 | 5180 | 0 |
| 379 | 20230921 | 123500 | 3542476310 | 5180 | 5180 | 5180 | 5180 | 7 |
| 380 | 20230921 | 123400 | 3542440050 | 5180 | 5180 | 5180 | 5180 | 40 |
| 381 | 20230921 | 123300 | 3542232850 | 5180 | 5190 | 5190 | 5180 | 1909 |
| 382 | 20230921 | 123200 | 3532337230 | 5190 | 5190 | 5190 | 5190 | 8 |
| 383 | 20230921 | 123100 | 3532295710 | 5190 | 5180 | 5190 | 5180 | 38 |
| 384 | 20230921 | 123000 | 3532098690 | 5180 | 5190 | 5190 | 5180 | 257 |
| 385 | 20230921 | 122900 | 3530764870 | 5190 | 5190 | 5190 | 5190 | 144 |
| 386 | 20230921 | 122800 | 3530017510 | 5200 | 5200 | 5200 | 5200 | 296 |
| 387 | 20230921 | 122700 | 3528478310 | 5200 | 5190 | 5200 | 5190 | 174 |
| 388 | 20230921 | 122600 | 3527574510 | 5190 | 5190 | 5190 | 5190 | 0 |
| 389 | 20230921 | 122500 | 3527574510 | 5190 | 5190 | 5190 | 5190 | 583 |
| 390 | 20230921 | 122400 | 3524548740 | 5190 | 5190 | 5190 | 5190 | 15 |
| 391 | 20230921 | 122300 | 3524470890 | 5190 | 5180 | 5190 | 5180 | 75 |
| 392 | 20230921 | 122200 | 3524082280 | 5180 | 5190 | 5190 | 5180 | 270 |
| 393 | 20230921 | 122100 | 3522681180 | 5190 | 5180 | 5190 | 5180 | 439 |
| 394 | 20230921 | 122000 | 3520403770 | 5180 | 5190 | 5190 | 5180 | 133 |
| 395 | 20230921 | 121900 | 3519713720 | 5200 | 5200 | 5200 | 5150 | 6768 |
| 396 | 20230921 | 121800 | 3484767620 | 5210 | 5200 | 5220 | 5180 | 3002 |
| 397 | 20230921 | 121700 | 3469215550 | 5220 | 5210 | 5220 | 5180 | 1873 |
| 398 | 20230921 | 121600 | 3459504380 | 5210 | 5220 | 5220 | 5190 | 1093 |
| 399 | 20230921 | 121500 | 3453831390 | 5220 | 5220 | 5220 | 5220 | 7 |
| 400 | 20230921 | 121400 | 3453794850 | 5190 | 5220 | 5220 | 5190 | 9049 |
| 401 | 20230921 | 121300 | 3406761680 | 5210 | 5210 | 5210 | 5200 | 303 |
| 402 | 20230921 | 121200 | 3405183760 | 5210 | 5210 | 5210 | 5210 | 60 |
| 403 | 20230921 | 121100 | 3404871160 | 5210 | 5210 | 5230 | 5210 | 2445 |
| 404 | 20230921 | 121000 | 3392092330 | 5220 | 5220 | 5220 | 5220 | 78 |
| 405 | 20230921 | 120900 | 3391685170 | 5220 | 5210 | 5220 | 5210 | 735 |
| 406 | 20230921 | 120800 | 3387854270 | 5210 | 5220 | 5220 | 5210 | 913 |
| 407 | 20230921 | 120700 | 3383097430 | 5210 | 5230 | 5230 | 5210 | 62 |
| 408 | 20230921 | 120600 | 3382774310 | 5230 | 5230 | 5230 | 5230 | 1 |
| 409 | 20230921 | 120500 | 3382769080 | 5210 | 5210 | 5210 | 5210 | 159 |
| 410 | 20230921 | 120400 | 3381940690 | 5210 | 5220 | 5240 | 5210 | 1057 |
| 411 | 20230921 | 120300 | 3376427790 | 5240 | 5220 | 5240 | 5200 | 7884 |
| 412 | 20230921 | 120200 | 3335304600 | 5220 | 5250 | 5250 | 5220 | 13333 |
| 413 | 20230921 | 120100 | 3265484680 | 5260 | 5260 | 5260 | 5260 | 0 |
| 414 | 20230921 | 120000 | 3265484680 | 5260 | 5250 | 5260 | 5250 | 620 |
| 415 | 20230921 | 115900 | 3262229460 | 5260 | 5270 | 5270 | 5260 | 465 |
| 416 | 20230921 | 115800 | 3259780560 | 5270 | 5250 | 5270 | 5250 | 108 |
| 417 | 20230921 | 115700 | 3259212730 | 5250 | 5250 | 5250 | 5250 | 751 |
| 418 | 20230921 | 115600 | 3255269980 | 5250 | 5260 | 5260 | 5250 | 152 |
| 419 | 20230921 | 115500 | 3254471880 | 5250 | 5260 | 5260 | 5250 | 9711 |
| 420 | 20230921 | 115400 | 3203396490 | 5260 | 5260 | 5260 | 5250 | 37 |
| 421 | 20230921 | 115300 | 3203202180 | 5260 | 5260 | 5260 | 5260 | 597 |
| 422 | 20230921 | 115200 | 3200061960 | 5250 | 5250 | 5250 | 5250 | 3 |
| 423 | 20230921 | 115100 | 3200046210 | 5250 | 5260 | 5260 | 5240 | 387 |
| 424 | 20230921 | 115000 | 3198011950 | 5260 | 5250 | 5260 | 5250 | 1668 |
| 425 | 20230921 | 114900 | 3189254890 | 5250 | 5260 | 5260 | 5250 | 977 |
| 426 | 20230921 | 114800 | 3184119870 | 5260 | 5280 | 5280 | 5260 | 3662 |
| 427 | 20230921 | 114700 | 3164853330 | 5270 | 5290 | 5290 | 5270 | 10004 |
| 428 | 20230921 | 114600 | 3112111870 | 5290 | 5290 | 5290 | 5290 | 1509 |
| 429 | 20230921 | 114500 | 3104129260 | 5280 | 5270 | 5280 | 5270 | 1607 |
| 430 | 20230921 | 114400 | 3095647200 | 5280 | 5280 | 5280 | 5280 | 98 |
| 431 | 20230921 | 114300 | 3095129760 | 5280 | 5280 | 5280 | 5280 | 172 |
| 432 | 20230921 | 114200 | 3094221600 | 5270 | 5280 | 5280 | 5270 | 27 |
| 433 | 20230921 | 114100 | 3094079300 | 5280 | 5280 | 5280 | 5270 | 1423 |
| 434 | 20230921 | 114000 | 3086579790 | 5270 | 5270 | 5270 | 5270 | 700 |
| 435 | 20230921 | 113900 | 3082890790 | 5280 | 5280 | 5280 | 5280 | 120 |
| 436 | 20230921 | 113800 | 3082257190 | 5270 | 5270 | 5270 | 5270 | 0 |
| 437 | 20230921 | 113700 | 3082257190 | 5270 | 5270 | 5270 | 5270 | 6 |
| 438 | 20230921 | 113600 | 3082225570 | 5280 | 5280 | 5290 | 5280 | 752 |
| 439 | 20230921 | 113500 | 3078254990 | 5280 | 5280 | 5280 | 5280 | 1146 |
| 440 | 20230921 | 113400 | 3072204110 | 5280 | 5280 | 5280 | 5280 | 863 |
| 441 | 20230921 | 113300 | 3067647470 | 5280 | 5290 | 5290 | 5280 | 62 |
| 442 | 20230921 | 113200 | 3067320090 | 5280 | 5290 | 5290 | 5280 | 230 |
| 443 | 20230921 | 113100 | 3066103940 | 5290 | 5290 | 5290 | 5290 | 654 |
| 444 | 20230921 | 113000 | 3062644280 | 5290 | 5300 | 5300 | 5290 | 2028 |
| 445 | 20230921 | 112900 | 3051913960 | 5300 | 5300 | 5300 | 5300 | 563 |
| 446 | 20230921 | 112800 | 3048930060 | 5300 | 5290 | 5300 | 5290 | 3300 |
| 447 | 20230921 | 112700 | 3031443270 | 5290 | 5290 | 5290 | 5290 | 854 |
| 448 | 20230921 | 112600 | 3026925610 | 5290 | 5290 | 5290 | 5290 | 176 |
| 449 | 20230921 | 112500 | 3025994570 | 5300 | 5290 | 5300 | 5290 | 640 |
| 450 | 20230921 | 112400 | 3022606920 | 5290 | 5290 | 5290 | 5280 | 636 |
| 451 | 20230921 | 112300 | 3019245450 | 5280 | 5280 | 5280 | 5280 | 14 |
| 452 | 20230921 | 112200 | 3019171530 | 5290 | 5280 | 5290 | 5280 | 101 |
| 453 | 20230921 | 112100 | 3018638240 | 5290 | 5290 | 5290 | 5290 | 275 |
| 454 | 20230921 | 112000 | 3017183490 | 5280 | 5290 | 5290 | 5280 | 450 |
| 455 | 20230921 | 111900 | 3014806990 | 5300 | 5280 | 5300 | 5280 | 2153 |
| 456 | 20230921 | 111800 | 3003408540 | 5280 | 5260 | 5280 | 5260 | 563 |
| 457 | 20230921 | 111700 | 3000437120 | 5280 | 5270 | 5280 | 5260 | 784 |
| 458 | 20230921 | 111600 | 2996307110 | 5280 | 5270 | 5280 | 5270 | 32 |
| 459 | 20230921 | 111500 | 2996138430 | 5280 | 5290 | 5290 | 5280 | 1672 |
| 460 | 20230921 | 111400 | 2987303290 | 5300 | 5290 | 5300 | 5290 | 504 |
| 461 | 20230921 | 111300 | 2984637090 | 5300 | 5260 | 5300 | 5260 | 1891 |
| 462 | 20230921 | 111200 | 2974674340 | 5270 | 5270 | 5270 | 5260 | 1372 |
| 463 | 20230921 | 111100 | 2967447800 | 5270 | 5270 | 5270 | 5270 | 609 |
| 464 | 20230921 | 111000 | 2964238370 | 5270 | 5260 | 5270 | 5260 | 72 |
| 465 | 20230921 | 110900 | 2963859020 | 5270 | 5260 | 5270 | 5260 | 1067 |
| 466 | 20230921 | 110800 | 2958246530 | 5270 | 5260 | 5270 | 5260 | 994 |
| 467 | 20230921 | 110700 | 2953017150 | 5270 | 5280 | 5280 | 5270 | 257 |
| 468 | 20230921 | 110600 | 2951662750 | 5270 | 5280 | 5280 | 5270 | 1299 |
| 469 | 20230921 | 110500 | 2944816900 | 5280 | 5270 | 5280 | 5260 | 1691 |
| 470 | 20230921 | 110400 | 2935902540 | 5280 | 5280 | 5280 | 5270 | 682 |
| 471 | 20230921 | 110300 | 2932308380 | 5270 | 5280 | 5280 | 5270 | 1074 |
| 472 | 20230921 | 110200 | 2926644120 | 5290 | 5280 | 5290 | 5280 | 2113 |
| 473 | 20230921 | 110100 | 2915485020 | 5300 | 5290 | 5300 | 5280 | 1712 |
| 474 | 20230921 | 110000 | 2906444400 | 5280 | 5280 | 5290 | 5280 | 24 |
| 475 | 20230921 | 105900 | 2906317510 | 5290 | 5300 | 5310 | 5290 | 1232 |
| 476 | 20230921 | 105800 | 2899800090 | 5310 | 5300 | 5320 | 5290 | 835 |
| 477 | 20230921 | 105700 | 2895374400 | 5330 | 5310 | 5330 | 5300 | 2227 |
| 478 | 20230921 | 105600 | 2883533930 | 5300 | 5310 | 5310 | 5300 | 668 |
| 479 | 20230921 | 105500 | 2879993480 | 5300 | 5320 | 5320 | 5300 | 2067 |
| 480 | 20230921 | 105400 | 2869021550 | 5320 | 5340 | 5340 | 5320 | 691 |
| 481 | 20230921 | 105300 | 2865333860 | 5340 | 5350 | 5350 | 5340 | 127 |
| 482 | 20230921 | 105200 | 2864655670 | 5340 | 5360 | 5360 | 5340 | 1583 |
| 483 | 20230921 | 105100 | 2856173360 | 5360 | 5340 | 5380 | 5340 | 19492 |
| 484 | 20230921 | 105000 | 2751573080 | 5340 | 5310 | 5340 | 5310 | 3687 |
| 485 | 20230921 | 104900 | 2731892050 | 5320 | 5330 | 5340 | 5320 | 1026 |
| 486 | 20230921 | 104800 | 2726427890 | 5330 | 5300 | 5330 | 5300 | 301 |
| 487 | 20230921 | 104700 | 2724828440 | 5300 | 5310 | 5340 | 5300 | 1118 |
| 488 | 20230921 | 104600 | 2718884410 | 5340 | 5320 | 5350 | 5310 | 6406 |
| 489 | 20230921 | 104500 | 2684674470 | 5320 | 5320 | 5320 | 5310 | 53 |
| 490 | 20230921 | 104400 | 2684392540 | 5320 | 5310 | 5320 | 5300 | 3955 |
| 491 | 20230921 | 104300 | 2663376700 | 5310 | 5290 | 5310 | 5290 | 1303 |
| 492 | 20230921 | 104200 | 2656477640 | 5270 | 5270 | 5290 | 5270 | 1325 |
| 493 | 20230921 | 104100 | 2649485830 | 5280 | 5290 | 5290 | 5280 | 6 |
| 494 | 20230921 | 104000 | 2649454140 | 5290 | 5280 | 5290 | 5270 | 1547 |
| 495 | 20230921 | 103900 | 2641291580 | 5290 | 5300 | 5300 | 5290 | 12 |
| 496 | 20230921 | 103800 | 2641228080 | 5290 | 5300 | 5310 | 5290 | 1324 |
| 497 | 20230921 | 103700 | 2634209210 | 5300 | 5300 | 5300 | 5290 | 123 |
| 498 | 20230921 | 103600 | 2633557510 | 5280 | 5300 | 5300 | 5280 | 83 |
| 499 | 20230921 | 103500 | 2633117650 | 5310 | 5260 | 5310 | 5260 | 2919 |
| 500 | 20230921 | 103400 | 2617750120 | 5270 | 5260 | 5270 | 5260 | 1443 |
| 501 | 20230921 | 103300 | 2610159860 | 5260 | 5270 | 5270 | 5260 | 5921 |
| 502 | 20230921 | 103200 | 2578971100 | 5280 | 5280 | 5280 | 5280 | 1778 |
| 503 | 20230921 | 103100 | 2569583260 | 5290 | 5310 | 5310 | 5290 | 462 |
| 504 | 20230921 | 103000 | 2567135740 | 5290 | 5290 | 5310 | 5290 | 903 |
| 505 | 20230921 | 102900 | 2562342420 | 5320 | 5280 | 5320 | 5280 | 863 |
| 506 | 20230921 | 102800 | 2557781780 | 5280 | 5300 | 5300 | 5280 | 988 |
| 507 | 20230921 | 102700 | 2552550890 | 5300 | 5300 | 5300 | 5290 | 637 |
| 508 | 20230921 | 102600 | 2549177220 | 5300 | 5300 | 5300 | 5290 | 4641 |
| 509 | 20230921 | 102500 | 2524593560 | 5320 | 5320 | 5340 | 5300 | 5840 |
| 510 | 20230921 | 102400 | 2493574130 | 5320 | 5350 | 5360 | 5320 | 9527 |
| 511 | 20230921 | 102300 | 2442637120 | 5350 | 5340 | 5360 | 5340 | 9427 |
| 512 | 20230921 | 102200 | 2392220180 | 5330 | 5330 | 5340 | 5320 | 4411 |
| 513 | 20230921 | 102100 | 2368709640 | 5330 | 5330 | 5340 | 5320 | 1427 |
| 514 | 20230921 | 102000 | 2361108940 | 5330 | 5350 | 5350 | 5330 | 2239 |
| 515 | 20230921 | 101900 | 2349156510 | 5340 | 5270 | 5340 | 5270 | 15715 |
| 516 | 20230921 | 101800 | 2265641860 | 5270 | 5300 | 5310 | 5270 | 8336 |
| 517 | 20230921 | 101700 | 2221580450 | 5300 | 5310 | 5320 | 5300 | 3168 |
| 518 | 20230921 | 101600 | 2204763240 | 5310 | 5330 | 5330 | 5310 | 1449 |
| 519 | 20230921 | 101500 | 2197051740 | 5330 | 5330 | 5330 | 5310 | 3250 |
| 520 | 20230921 | 101400 | 2179755580 | 5330 | 5330 | 5330 | 5330 | 386 |
| 521 | 20230921 | 101300 | 2177698200 | 5340 | 5290 | 5340 | 5290 | 8825 |
| 522 | 20230921 | 101200 | 2130760720 | 5300 | 5300 | 5300 | 5300 | 612 |
| 523 | 20230921 | 101100 | 2127517120 | 5300 | 5290 | 5300 | 5280 | 2147 |
| 524 | 20230921 | 101000 | 2116153460 | 5290 | 5300 | 5300 | 5290 | 848 |
| 525 | 20230921 | 100900 | 2111659540 | 5270 | 5280 | 5290 | 5270 | 3581 |
| 526 | 20230921 | 100800 | 2092749960 | 5280 | 5290 | 5300 | 5280 | 2383 |
| 527 | 20230921 | 100700 | 2080133450 | 5300 | 5300 | 5310 | 5290 | 2792 |
| 528 | 20230921 | 100600 | 2065352680 | 5290 | 5290 | 5300 | 5280 | 11480 |
| 529 | 20230921 | 100500 | 2004601980 | 5280 | 5240 | 5290 | 5230 | 7521 |
| 530 | 20230921 | 100400 | 1965061150 | 5240 | 5240 | 5240 | 5230 | 1686 |
| 531 | 20230921 | 100300 | 1956233050 | 5240 | 5230 | 5240 | 5230 | 906 |
| 532 | 20230921 | 100200 | 1951494660 | 5240 | 5220 | 5240 | 5220 | 431 |
| 533 | 20230921 | 100100 | 1949244820 | 5240 | 5250 | 5250 | 5220 | 436 |
| 534 | 20230921 | 100000 | 1946960160 | 5220 | 5240 | 5240 | 5220 | 1452 |
| 535 | 20230921 | 095900 | 1939359600 | 5240 | 5220 | 5240 | 5210 | 545 |
| 536 | 20230921 | 095800 | 1936516440 | 5230 | 5230 | 5240 | 5210 | 1078 |
| 537 | 20230921 | 095700 | 1930879820 | 5210 | 5230 | 5230 | 5200 | 11616 |
| 538 | 20230921 | 095600 | 1870382550 | 5230 | 5230 | 5230 | 5230 | 422 |
| 539 | 20230921 | 095500 | 1868175490 | 5230 | 5230 | 5230 | 5230 | 1019 |
| 540 | 20230921 | 095400 | 1862846120 | 5230 | 5230 | 5240 | 5220 | 1368 |
| 541 | 20230921 | 095300 | 1855691810 | 5220 | 5210 | 5230 | 5210 | 2838 |
| 542 | 20230921 | 095200 | 1840887850 | 5210 | 5200 | 5220 | 5200 | 288 |
| 543 | 20230921 | 095100 | 1839385750 | 5220 | 5210 | 5220 | 5190 | 2761 |
| 544 | 20230921 | 095000 | 1825031640 | 5210 | 5200 | 5210 | 5200 | 569 |
| 545 | 20230921 | 094900 | 1822072130 | 5220 | 5220 | 5220 | 5200 | 535 |
| 546 | 20230921 | 094800 | 1819289430 | 5220 | 5200 | 5220 | 5200 | 628 |
| 547 | 20230921 | 094700 | 1816014670 | 5190 | 5200 | 5220 | 5190 | 1802 |
| 548 | 20230921 | 094600 | 1806659770 | 5200 | 5200 | 5210 | 5190 | 791 |
| 549 | 20230921 | 094500 | 1802547050 | 5200 | 5200 | 5200 | 5190 | 1529 |
| 550 | 20230921 | 094400 | 1794604570 | 5190 | 5200 | 5220 | 5190 | 12018 |
| 551 | 20230921 | 094300 | 1732160580 | 5200 | 5220 | 5220 | 5200 | 6705 |
| 552 | 20230921 | 094200 | 1697255470 | 5220 | 5250 | 5250 | 5220 | 3581 |
| 553 | 20230921 | 094100 | 1678546360 | 5240 | 5240 | 5250 | 5240 | 2478 |
| 554 | 20230921 | 094000 | 1665551180 | 5240 | 5260 | 5260 | 5240 | 3389 |
| 555 | 20230921 | 093900 | 1647734760 | 5260 | 5260 | 5260 | 5250 | 4611 |
| 556 | 20230921 | 093800 | 1623483600 | 5270 | 5260 | 5270 | 5240 | 1266 |
| 557 | 20230921 | 093700 | 1616831510 | 5240 | 5250 | 5260 | 5240 | 2842 |
| 558 | 20230921 | 093600 | 1601913310 | 5250 | 5260 | 5260 | 5240 | 7449 |
| 559 | 20230921 | 093500 | 1562793340 | 5260 | 5270 | 5270 | 5260 | 5546 |
| 560 | 20230921 | 093400 | 1533579920 | 5280 | 5290 | 5290 | 5270 | 2985 |
| 561 | 20230921 | 093300 | 1517827250 | 5300 | 5300 | 5310 | 5290 | 8239 |
| 562 | 20230921 | 093200 | 1474172330 | 5300 | 5320 | 5320 | 5300 | 14361 |
| 563 | 20230921 | 093100 | 1397906700 | 5330 | 5370 | 5370 | 5320 | 13362 |
| 564 | 20230921 | 093000 | 1326711050 | 5350 | 5350 | 5400 | 5340 | 53388 |
| 565 | 20230921 | 092900 | 1040123900 | 5340 | 5330 | 5350 | 5320 | 12775 |
| 566 | 20230921 | 092800 | 972035350 | 5340 | 5310 | 5340 | 5310 | 7991 |
| 567 | 20230921 | 092700 | 929482180 | 5320 | 5330 | 5340 | 5310 | 8051 |
| 568 | 20230921 | 092600 | 886642550 | 5310 | 5330 | 5360 | 5300 | 21890 |
| 569 | 20230921 | 092500 | 770167520 | 5340 | 5250 | 5340 | 5250 | 14885 |
| 570 | 20230921 | 092400 | 691257640 | 5250 | 5220 | 5250 | 5220 | 5118 |
| 571 | 20230921 | 092300 | 664470860 | 5230 | 5210 | 5240 | 5210 | 5389 |
| 572 | 20230921 | 092200 | 636313930 | 5210 | 5190 | 5210 | 5190 | 1601 |
| 573 | 20230921 | 092100 | 627978210 | 5200 | 5200 | 5200 | 5190 | 4669 |
| 574 | 20230921 | 092000 | 603699500 | 5200 | 5200 | 5210 | 5200 | 896 |
| 575 | 20230921 | 091900 | 599040240 | 5190 | 5220 | 5220 | 5190 | 3356 |
| 576 | 20230921 | 091800 | 581570120 | 5210 | 5190 | 5220 | 5190 | 13713 |
| 577 | 20230921 | 091700 | 510286890 | 5180 | 5170 | 5200 | 5170 | 613 |
| 578 | 20230921 | 091600 | 507108150 | 5200 | 5160 | 5200 | 5140 | 4034 |
| 579 | 20230921 | 091500 | 486237480 | 5170 | 5140 | 5170 | 5110 | 13312 |
| 580 | 20230921 | 091400 | 417671250 | 5130 | 5100 | 5130 | 5090 | 5252 |
| 581 | 20230921 | 091300 | 390863330 | 5110 | 5100 | 5120 | 5100 | 4521 |
| 582 | 20230921 | 091200 | 367801280 | 5110 | 5100 | 5120 | 5100 | 339 |
| 583 | 20230921 | 091100 | 366069750 | 5120 | 5110 | 5120 | 5100 | 2224 |
| 584 | 20230921 | 091000 | 354720690 | 5110 | 5130 | 5130 | 5110 | 2645 |
| 585 | 20230921 | 090900 | 341201550 | 5140 | 5130 | 5140 | 5110 | 279 |
| 586 | 20230921 | 090800 | 339771160 | 5140 | 5100 | 5140 | 5090 | 5959 |
| 587 | 20230921 | 090700 | 309167560 | 5090 | 5100 | 5100 | 5080 | 5298 |
| 588 | 20230921 | 090600 | 282197790 | 5100 | 5120 | 5150 | 5100 | 14400 |
| 589 | 20230921 | 090500 | 208689700 | 5120 | 5120 | 5130 | 5120 | 1621 |
| 590 | 20230921 | 090400 | 200386840 | 5120 | 5150 | 5150 | 5120 | 13352 |
| 591 | 20230921 | 090300 | 131995960 | 5150 | 5140 | 5160 | 5130 | 4495 |
| 592 | 20230921 | 090200 | 108893260 | 5140 | 5110 | 5140 | 5110 | 3850 |
| 593 | 20230921 | 090100 | 89180380 | 5110 | 5130 | 5130 | 5110 | 2006 |
| 594 | 20230921 | 090000 | 78918650 | 5130 | 5130 | 5130 | 5100 | 14210 |