34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 192700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 4367 |
| 3 | 20230922 | 192600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 4 | 20230922 | 192500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 5 | 20230922 | 192400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 6 | 20230922 | 192300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 7 | 20230922 | 192200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 8 | 20230922 | 192100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 9 | 20230922 | 192000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 10 | 20230922 | 191900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 11 | 20230922 | 191800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 12 | 20230922 | 191700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 13 | 20230922 | 191600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 14 | 20230922 | 191500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 15 | 20230922 | 191400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 16 | 20230922 | 191300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 17 | 20230922 | 191200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 18 | 20230922 | 191100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 19 | 20230922 | 191000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 20 | 20230922 | 190900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 21 | 20230922 | 190800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 22 | 20230922 | 190700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 23 | 20230922 | 190600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 24 | 20230922 | 190500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 25 | 20230922 | 190400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 26 | 20230922 | 190300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 27 | 20230922 | 190200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 28 | 20230922 | 190100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 29 | 20230922 | 190000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 30 | 20230922 | 185900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 31 | 20230922 | 185800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 32 | 20230922 | 185700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 4367 |
| 33 | 20230922 | 185600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 34 | 20230922 | 185500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 35 | 20230922 | 185400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 36 | 20230922 | 185300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 37 | 20230922 | 185200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 38 | 20230922 | 185100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 39 | 20230922 | 185000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 40 | 20230922 | 184900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 41 | 20230922 | 184800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 42 | 20230922 | 184700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 43 | 20230922 | 184600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 44 | 20230922 | 184500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 45 | 20230922 | 184400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 46 | 20230922 | 184300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 47 | 20230922 | 184200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 48 | 20230922 | 184100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 49 | 20230922 | 184000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 50 | 20230922 | 183900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 51 | 20230922 | 183800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 52 | 20230922 | 183700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 53 | 20230922 | 183600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 54 | 20230922 | 183500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 55 | 20230922 | 183400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 56 | 20230922 | 183300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 57 | 20230922 | 183200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 58 | 20230922 | 183100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 59 | 20230922 | 183000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 60 | 20230922 | 182900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 61 | 20230922 | 182800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 62 | 20230922 | 182700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 4367 |
| 63 | 20230922 | 182600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 64 | 20230922 | 182500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 65 | 20230922 | 182400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 66 | 20230922 | 182300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 67 | 20230922 | 182200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 68 | 20230922 | 182100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 69 | 20230922 | 182000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 70 | 20230922 | 181900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 71 | 20230922 | 181800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 72 | 20230922 | 181700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 73 | 20230922 | 181600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 74 | 20230922 | 181500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 75 | 20230922 | 181400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 76 | 20230922 | 181300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 77 | 20230922 | 181200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 78 | 20230922 | 181100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 79 | 20230922 | 181000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 80 | 20230922 | 180900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 81 | 20230922 | 180800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 82 | 20230922 | 180700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 83 | 20230922 | 180600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 84 | 20230922 | 180500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 85 | 20230922 | 180400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 86 | 20230922 | 180300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 87 | 20230922 | 180200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 88 | 20230922 | 180100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 89 | 20230922 | 180000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 90 | 20230922 | 175900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 91 | 20230922 | 175800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 92 | 20230922 | 175700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 4367 |
| 93 | 20230922 | 175600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 94 | 20230922 | 175500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 95 | 20230922 | 175400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 96 | 20230922 | 175300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 97 | 20230922 | 175200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 98 | 20230922 | 175100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 99 | 20230922 | 175000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 100 | 20230922 | 174900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 101 | 20230922 | 174800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 102 | 20230922 | 174700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 103 | 20230922 | 174600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 104 | 20230922 | 174500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 105 | 20230922 | 174400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 106 | 20230922 | 174300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 107 | 20230922 | 174200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 108 | 20230922 | 174100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 109 | 20230922 | 174000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 110 | 20230922 | 173900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 111 | 20230922 | 173800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 112 | 20230922 | 173700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 113 | 20230922 | 173600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 114 | 20230922 | 173500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 115 | 20230922 | 173400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 116 | 20230922 | 173300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 117 | 20230922 | 173200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 118 | 20230922 | 173100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 119 | 20230922 | 173000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 120 | 20230922 | 172900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 121 | 20230922 | 172800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 122 | 20230922 | 172700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 4367 |
| 123 | 20230922 | 172600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 124 | 20230922 | 172500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 125 | 20230922 | 172400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 126 | 20230922 | 172300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 127 | 20230922 | 172200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 128 | 20230922 | 172100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 129 | 20230922 | 172000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 130 | 20230922 | 171900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 131 | 20230922 | 171800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 132 | 20230922 | 171700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 133 | 20230922 | 171600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 134 | 20230922 | 171500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 135 | 20230922 | 171400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 136 | 20230922 | 171300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 137 | 20230922 | 171200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 138 | 20230922 | 171100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 139 | 20230922 | 171000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 140 | 20230922 | 170900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 141 | 20230922 | 170800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 142 | 20230922 | 170700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 143 | 20230922 | 170600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 144 | 20230922 | 170500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 145 | 20230922 | 170400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 146 | 20230922 | 170300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 147 | 20230922 | 170200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 148 | 20230922 | 170100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 149 | 20230922 | 170000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 150 | 20230922 | 165900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 151 | 20230922 | 165800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 152 | 20230922 | 165700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 4367 |
| 153 | 20230922 | 165600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 154 | 20230922 | 165500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 155 | 20230922 | 165400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 156 | 20230922 | 165300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 157 | 20230922 | 165200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 158 | 20230922 | 165100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 159 | 20230922 | 165000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 160 | 20230922 | 164900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 161 | 20230922 | 164800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 162 | 20230922 | 164700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 163 | 20230922 | 164600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 164 | 20230922 | 164500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 165 | 20230922 | 164400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 166 | 20230922 | 164300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 167 | 20230922 | 164200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 168 | 20230922 | 164100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 169 | 20230922 | 164000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 170 | 20230922 | 163900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 171 | 20230922 | 163800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 172 | 20230922 | 163700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 173 | 20230922 | 163600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 174 | 20230922 | 163500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 175 | 20230922 | 163400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 176 | 20230922 | 163300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 177 | 20230922 | 163200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 178 | 20230922 | 163100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 179 | 20230922 | 163000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 180 | 20230922 | 162900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 181 | 20230922 | 162800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 182 | 20230922 | 162700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 4367 |
| 183 | 20230922 | 162600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 184 | 20230922 | 162500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 185 | 20230922 | 162400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 186 | 20230922 | 162300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 187 | 20230922 | 162200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 188 | 20230922 | 162100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 189 | 20230922 | 162000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 190 | 20230922 | 161900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 191 | 20230922 | 161800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 192 | 20230922 | 161700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 193 | 20230922 | 161600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 194 | 20230922 | 161500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 195 | 20230922 | 161400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 196 | 20230922 | 161300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 197 | 20230922 | 161200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 198 | 20230922 | 161100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 199 | 20230922 | 161000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 200 | 20230922 | 160900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 201 | 20230922 | 160800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 202 | 20230922 | 160700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 203 | 20230922 | 160600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 204 | 20230922 | 160500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 205 | 20230922 | 160400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 206 | 20230922 | 160300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 207 | 20230922 | 160200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 208 | 20230922 | 160100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 209 | 20230922 | 160000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 210 | 20230922 | 155900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 211 | 20230922 | 155800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 212 | 20230922 | 155700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 4367 |
| 213 | 20230922 | 155600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 214 | 20230922 | 155500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 215 | 20230922 | 155400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 216 | 20230922 | 155300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 217 | 20230922 | 155200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 218 | 20230922 | 155100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 219 | 20230922 | 155000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 220 | 20230922 | 154900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 221 | 20230922 | 154800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 222 | 20230922 | 154700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 223 | 20230922 | 154600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 224 | 20230922 | 154500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 225 | 20230922 | 154400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 226 | 20230922 | 154300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 227 | 20230922 | 154200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 228 | 20230922 | 154100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 229 | 20230922 | 154000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 230 | 20230922 | 153900 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 231 | 20230922 | 153800 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 232 | 20230922 | 153700 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 233 | 20230922 | 153600 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 234 | 20230922 | 153500 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 235 | 20230922 | 153400 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 236 | 20230922 | 153300 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 237 | 20230922 | 153200 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 238 | 20230922 | 153100 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 0 |
| 239 | 20230922 | 153000 | 13108014810 | 15610 | 15610 | 15610 | 15610 | 4367 |
| 240 | 20230922 | 152900 | 13039845940 | 15610 | 15610 | 15610 | 15610 | 0 |
| 241 | 20230922 | 152800 | 13039845940 | 15610 | 15610 | 15610 | 15610 | 0 |
| 242 | 20230922 | 152700 | 13039845940 | 15610 | 15610 | 15610 | 15610 | 0 |
| 243 | 20230922 | 152600 | 13039845940 | 15610 | 15610 | 15610 | 15610 | 0 |
| 244 | 20230922 | 152500 | 13039845940 | 15610 | 15610 | 15610 | 15610 | 0 |
| 245 | 20230922 | 152400 | 13039845940 | 15610 | 15610 | 15610 | 15610 | 0 |
| 246 | 20230922 | 152300 | 13039845940 | 15610 | 15610 | 15610 | 15610 | 0 |
| 247 | 20230922 | 152200 | 13039845940 | 15610 | 15610 | 15610 | 15610 | 0 |
| 248 | 20230922 | 152100 | 13039845940 | 15610 | 15610 | 15610 | 15610 | 0 |
| 249 | 20230922 | 152000 | 13039845940 | 15610 | 15610 | 15610 | 15610 | 0 |
| 250 | 20230922 | 151900 | 13039845940 | 15610 | 15600 | 15640 | 15600 | 2420 |
| 251 | 20230922 | 151800 | 13002059700 | 15600 | 15500 | 15600 | 15500 | 3276 |
| 252 | 20230922 | 151700 | 12951051090 | 15560 | 15520 | 15580 | 15490 | 2306 |
| 253 | 20230922 | 151600 | 12915199060 | 15490 | 15490 | 15490 | 15450 | 581 |
| 254 | 20230922 | 151500 | 12906209270 | 15530 | 15480 | 15530 | 15450 | 4417 |
| 255 | 20230922 | 151400 | 12837846560 | 15480 | 15470 | 15480 | 15470 | 488 |
| 256 | 20230922 | 151300 | 12830297180 | 15440 | 15440 | 15490 | 15440 | 726 |
| 257 | 20230922 | 151200 | 12819073340 | 15440 | 15450 | 15450 | 15440 | 197 |
| 258 | 20230922 | 151100 | 12816030710 | 15470 | 15470 | 15470 | 15470 | 10 |
| 259 | 20230922 | 151000 | 12815876010 | 15490 | 15450 | 15490 | 15450 | 22 |
| 260 | 20230922 | 150900 | 12815536030 | 15490 | 15420 | 15490 | 15420 | 1070 |
| 261 | 20230922 | 150800 | 12799016290 | 15420 | 15430 | 15430 | 15410 | 367 |
| 262 | 20230922 | 150700 | 12793357650 | 15440 | 15440 | 15440 | 15440 | 3 |
| 263 | 20230922 | 150600 | 12793311330 | 15440 | 15440 | 15450 | 15410 | 385 |
| 264 | 20230922 | 150500 | 12787373990 | 15440 | 15450 | 15450 | 15440 | 161 |
| 265 | 20230922 | 150400 | 12784888080 | 15450 | 15490 | 15490 | 15440 | 22 |
| 266 | 20230922 | 150300 | 12784548340 | 15490 | 15440 | 15490 | 15440 | 43 |
| 267 | 20230922 | 150200 | 12783883920 | 15440 | 15490 | 15490 | 15430 | 59 |
| 268 | 20230922 | 150100 | 12782973360 | 15430 | 15480 | 15480 | 15430 | 133 |
| 269 | 20230922 | 150000 | 12780919520 | 15490 | 15420 | 15490 | 15400 | 42 |
| 270 | 20230922 | 145900 | 12780271590 | 15450 | 15500 | 15500 | 15450 | 701 |
| 271 | 20230922 | 145800 | 12769406140 | 15500 | 15410 | 15500 | 15400 | 277 |
| 272 | 20230922 | 145700 | 12765125310 | 15410 | 15420 | 15450 | 15400 | 499 |
| 273 | 20230922 | 145600 | 12757435450 | 15420 | 15490 | 15560 | 15420 | 457 |
| 274 | 20230922 | 145500 | 12750369780 | 15420 | 15420 | 15490 | 15420 | 1296 |
| 275 | 20230922 | 145400 | 12730375800 | 15430 | 15450 | 15450 | 15430 | 215 |
| 276 | 20230922 | 145300 | 12727057650 | 15470 | 15460 | 15470 | 15430 | 491 |
| 277 | 20230922 | 145200 | 12719467190 | 15460 | 15460 | 15480 | 15460 | 215 |
| 278 | 20230922 | 145100 | 12716142690 | 15480 | 15470 | 15480 | 15470 | 331 |
| 279 | 20230922 | 145000 | 12711020840 | 15470 | 15480 | 15480 | 15460 | 701 |
| 280 | 20230922 | 144900 | 12700182160 | 15480 | 15460 | 15480 | 15450 | 306 |
| 281 | 20230922 | 144800 | 12695452600 | 15460 | 15460 | 15480 | 15460 | 198 |
| 282 | 20230922 | 144700 | 12692391140 | 15460 | 15470 | 15480 | 15460 | 369 |
| 283 | 20230922 | 144600 | 12686685090 | 15470 | 15470 | 15470 | 15470 | 108 |
| 284 | 20230922 | 144500 | 12685014330 | 15470 | 15460 | 15470 | 15400 | 332 |
| 285 | 20230922 | 144400 | 12679881240 | 15470 | 15380 | 15480 | 15380 | 504 |
| 286 | 20230922 | 144300 | 12672124430 | 15380 | 15480 | 15480 | 15380 | 3267 |
| 287 | 20230922 | 144200 | 12621809310 | 15480 | 15460 | 15480 | 15430 | 63 |
| 288 | 20230922 | 144100 | 12620835810 | 15480 | 15430 | 15480 | 15430 | 86 |
| 289 | 20230922 | 144000 | 12619506720 | 15430 | 15430 | 15430 | 15430 | 0 |
| 290 | 20230922 | 143900 | 12619506720 | 15430 | 15430 | 15490 | 15430 | 592 |
| 291 | 20230922 | 143800 | 12610367900 | 15430 | 15430 | 15430 | 15430 | 39 |
| 292 | 20230922 | 143700 | 12609766130 | 15450 | 15400 | 15480 | 15400 | 6847 |
| 293 | 20230922 | 143600 | 12504292220 | 15410 | 15460 | 15460 | 15410 | 2955 |
| 294 | 20230922 | 143500 | 12458677040 | 15460 | 15470 | 15470 | 15460 | 483 |
| 295 | 20230922 | 143400 | 12451209280 | 15470 | 15510 | 15510 | 15470 | 4982 |
| 296 | 20230922 | 143300 | 12374088380 | 15500 | 15540 | 15560 | 15500 | 2252 |
| 297 | 20230922 | 143200 | 12339117150 | 15540 | 15580 | 15580 | 15540 | 827 |
| 298 | 20230922 | 143100 | 12326245670 | 15580 | 15580 | 15580 | 15580 | 140 |
| 299 | 20230922 | 143000 | 12324064470 | 15580 | 15600 | 15600 | 15580 | 524 |
| 300 | 20230922 | 142900 | 12315895410 | 15600 | 15620 | 15620 | 15600 | 76 |
| 301 | 20230922 | 142800 | 12314709350 | 15620 | 15620 | 15620 | 15610 | 138 |
| 302 | 20230922 | 142700 | 12312553810 | 15620 | 15620 | 15620 | 15620 | 107 |
| 303 | 20230922 | 142600 | 12310882470 | 15620 | 15570 | 15630 | 15550 | 541 |
| 304 | 20230922 | 142500 | 12302462160 | 15570 | 15570 | 15570 | 15570 | 1 |
| 305 | 20230922 | 142400 | 12302446590 | 15630 | 15630 | 15630 | 15630 | 0 |
| 306 | 20230922 | 142300 | 12302446590 | 15630 | 15610 | 15640 | 15550 | 2876 |
| 307 | 20230922 | 142200 | 12257617200 | 15640 | 15630 | 15640 | 15630 | 49 |
| 308 | 20230922 | 142100 | 12256851230 | 15600 | 15600 | 15600 | 15600 | 3 |
| 309 | 20230922 | 142000 | 12256804430 | 15640 | 15600 | 15640 | 15600 | 16 |
| 310 | 20230922 | 141900 | 12256554430 | 15600 | 15640 | 15640 | 15600 | 73 |
| 311 | 20230922 | 141800 | 12255415590 | 15600 | 15650 | 15650 | 15600 | 647 |
| 312 | 20230922 | 141700 | 12245313640 | 15680 | 15640 | 15680 | 15640 | 91 |
| 313 | 20230922 | 141600 | 12243888940 | 15640 | 15620 | 15640 | 15610 | 97 |
| 314 | 20230922 | 141500 | 12242373810 | 15620 | 15620 | 15620 | 15610 | 129 |
| 315 | 20230922 | 141400 | 12240359990 | 15620 | 15680 | 15680 | 15620 | 620 |
| 316 | 20230922 | 141300 | 12230658750 | 15690 | 15670 | 15690 | 15670 | 22 |
| 317 | 20230922 | 141200 | 12230313840 | 15670 | 15670 | 15670 | 15670 | 60 |
| 318 | 20230922 | 141100 | 12229373640 | 15670 | 15660 | 15670 | 15660 | 130 |
| 319 | 20230922 | 141000 | 12227337720 | 15670 | 15700 | 15700 | 15670 | 1574 |
| 320 | 20230922 | 140900 | 12202651310 | 15680 | 15670 | 15680 | 15670 | 75 |
| 321 | 20230922 | 140800 | 12201475430 | 15700 | 15700 | 15700 | 15660 | 416 |
| 322 | 20230922 | 140700 | 12194958260 | 15700 | 15710 | 15710 | 15660 | 262 |
| 323 | 20230922 | 140600 | 12190854290 | 15700 | 15660 | 15700 | 15660 | 1340 |
| 324 | 20230922 | 140500 | 12169831220 | 15610 | 15600 | 15610 | 15600 | 129 |
| 325 | 20230922 | 140400 | 12167818490 | 15600 | 15600 | 15630 | 15600 | 26 |
| 326 | 20230922 | 140300 | 12167412830 | 15600 | 15660 | 15660 | 15600 | 98 |
| 327 | 20230922 | 140200 | 12165881870 | 15670 | 15580 | 15670 | 15570 | 1106 |
| 328 | 20230922 | 140100 | 12148651010 | 15580 | 15580 | 15580 | 15580 | 28 |
| 329 | 20230922 | 140000 | 12148214770 | 15580 | 15580 | 15580 | 15580 | 471 |
| 330 | 20230922 | 135900 | 12140876590 | 15690 | 15550 | 15690 | 15550 | 523 |
| 331 | 20230922 | 135800 | 12132708340 | 15550 | 15550 | 15580 | 15550 | 120 |
| 332 | 20230922 | 135700 | 12130839340 | 15530 | 15550 | 15560 | 15530 | 686 |
| 333 | 20230922 | 135600 | 12120177190 | 15550 | 15610 | 15610 | 15550 | 123 |
| 334 | 20230922 | 135500 | 12118263980 | 15520 | 15650 | 15650 | 15520 | 681 |
| 335 | 20230922 | 135400 | 12107645810 | 15570 | 15620 | 15650 | 15570 | 548 |
| 336 | 20230922 | 135300 | 12099079580 | 15530 | 15680 | 15680 | 15500 | 3226 |
| 337 | 20230922 | 135200 | 12048748200 | 15680 | 15690 | 15690 | 15660 | 569 |
| 338 | 20230922 | 135100 | 12039827220 | 15700 | 15710 | 15750 | 15700 | 1741 |
| 339 | 20230922 | 135000 | 12012471460 | 15710 | 15680 | 15760 | 15660 | 4663 |
| 340 | 20230922 | 134900 | 11939154560 | 15680 | 15590 | 15740 | 15590 | 4245 |
| 341 | 20230922 | 134800 | 11872608520 | 15590 | 15600 | 15610 | 15580 | 1027 |
| 342 | 20230922 | 134700 | 11856593300 | 15610 | 15550 | 15630 | 15550 | 1223 |
| 343 | 20230922 | 134600 | 11837502700 | 15550 | 15520 | 15550 | 15510 | 362 |
| 344 | 20230922 | 134500 | 11831876850 | 15520 | 15530 | 15530 | 15510 | 47 |
| 345 | 20230922 | 134400 | 11831147120 | 15530 | 15560 | 15570 | 15510 | 220 |
| 346 | 20230922 | 134300 | 11827729920 | 15550 | 15590 | 15590 | 15550 | 256 |
| 347 | 20230922 | 134200 | 11823744790 | 15600 | 15550 | 15600 | 15550 | 68 |
| 348 | 20230922 | 134100 | 11822684930 | 15530 | 15620 | 15630 | 15530 | 244 |
| 349 | 20230922 | 134000 | 11818873080 | 15620 | 15590 | 15620 | 15480 | 7119 |
| 350 | 20230922 | 133900 | 11708207440 | 15590 | 15440 | 15640 | 15360 | 5614 |
| 351 | 20230922 | 133800 | 11620712660 | 15450 | 15350 | 15450 | 15300 | 1556 |
| 352 | 20230922 | 133700 | 11596696240 | 15380 | 15330 | 15380 | 15290 | 2547 |
| 353 | 20230922 | 133600 | 11557656990 | 15310 | 15370 | 15370 | 15310 | 156 |
| 354 | 20230922 | 133500 | 11555260830 | 15280 | 15360 | 15360 | 15280 | 1060 |
| 355 | 20230922 | 133400 | 11539026110 | 15360 | 15290 | 15360 | 15240 | 5132 |
| 356 | 20230922 | 133300 | 11460659030 | 15300 | 15320 | 15370 | 15300 | 8610 |
| 357 | 20230922 | 133200 | 11328887880 | 15320 | 15300 | 15380 | 15300 | 2395 |
| 358 | 20230922 | 133100 | 11292198940 | 15270 | 15270 | 15320 | 15260 | 2029 |
| 359 | 20230922 | 133000 | 11261197610 | 15260 | 15350 | 15360 | 15260 | 5895 |
| 360 | 20230922 | 132900 | 11170899870 | 15350 | 15370 | 15390 | 15330 | 2520 |
| 361 | 20230922 | 132800 | 11132202640 | 15360 | 15370 | 15400 | 15360 | 2043 |
| 362 | 20230922 | 132700 | 11100802540 | 15360 | 15470 | 15530 | 15320 | 4972 |
| 363 | 20230922 | 132600 | 11024326420 | 15470 | 15520 | 15520 | 15450 | 2703 |
| 364 | 20230922 | 132500 | 10982461930 | 15520 | 15510 | 15550 | 15500 | 263 |
| 365 | 20230922 | 132400 | 10978382780 | 15570 | 15570 | 15670 | 15490 | 828 |
| 366 | 20230922 | 132300 | 10965496030 | 15570 | 15310 | 15570 | 15270 | 7422 |
| 367 | 20230922 | 132200 | 10851090940 | 15230 | 15500 | 15520 | 15230 | 22208 |
| 368 | 20230922 | 132100 | 10509663780 | 15500 | 15560 | 15590 | 15490 | 5048 |
| 369 | 20230922 | 132000 | 10431329570 | 15590 | 15610 | 15610 | 15530 | 3951 |
| 370 | 20230922 | 131900 | 10369890030 | 15610 | 15520 | 15610 | 15520 | 2176 |
| 371 | 20230922 | 131800 | 10336019240 | 15500 | 15570 | 15700 | 15440 | 9390 |
| 372 | 20230922 | 131700 | 10190029470 | 15570 | 15740 | 15770 | 15570 | 14360 |
| 373 | 20230922 | 131600 | 9965078950 | 15740 | 15740 | 15790 | 15710 | 3117 |
| 374 | 20230922 | 131500 | 9916002830 | 15690 | 15860 | 15860 | 15670 | 20791 |
| 375 | 20230922 | 131400 | 9588649640 | 15860 | 15790 | 15900 | 15780 | 4534 |
| 376 | 20230922 | 131300 | 9516847470 | 15790 | 15800 | 15940 | 15760 | 11905 |
| 377 | 20230922 | 131200 | 9328590700 | 15810 | 15900 | 16000 | 15650 | 24020 |
| 378 | 20230922 | 131100 | 8949212360 | 15860 | 16470 | 16480 | 15830 | 20314 |
| 379 | 20230922 | 131000 | 8619680440 | 16460 | 16520 | 16590 | 16420 | 9995 |
| 380 | 20230922 | 130900 | 8454839930 | 16500 | 16450 | 16650 | 16420 | 19068 |
| 381 | 20230922 | 130800 | 8139582130 | 16450 | 16380 | 16500 | 16360 | 13720 |
| 382 | 20230922 | 130700 | 7913872880 | 16390 | 16470 | 16490 | 16300 | 26812 |
| 383 | 20230922 | 130600 | 7474749390 | 16470 | 16750 | 16760 | 16450 | 63935 |
| 384 | 20230922 | 130500 | 6415291300 | 16740 | 16500 | 16840 | 16500 | 110236 |
| 385 | 20230922 | 130400 | 4578774550 | 16510 | 16310 | 16900 | 16270 | 119397 |
| 386 | 20230922 | 130300 | 2589575060 | 16320 | 16220 | 16380 | 16220 | 9172 |
| 387 | 20230922 | 130200 | 2439678460 | 16290 | 16360 | 16360 | 16190 | 1754 |
| 388 | 20230922 | 130100 | 2411145240 | 16360 | 16330 | 16360 | 16310 | 4505 |
| 389 | 20230922 | 130000 | 2337544830 | 16340 | 16240 | 16350 | 16200 | 10972 |
| 390 | 20230922 | 125900 | 2158657000 | 16240 | 16250 | 16300 | 16190 | 2885 |
| 391 | 20230922 | 125800 | 2111752910 | 16250 | 16190 | 16260 | 16190 | 1597 |
| 392 | 20230922 | 125700 | 2085830010 | 16180 | 16190 | 16190 | 16140 | 1401 |
| 393 | 20230922 | 125600 | 2063179870 | 16190 | 16210 | 16220 | 16190 | 570 |
| 394 | 20230922 | 125500 | 2053942740 | 16230 | 16170 | 16300 | 16170 | 3898 |
| 395 | 20230922 | 125400 | 1990581290 | 16170 | 16200 | 16200 | 16120 | 3780 |
| 396 | 20230922 | 125300 | 1929454230 | 16170 | 16190 | 16240 | 16160 | 2442 |
| 397 | 20230922 | 125200 | 1889894270 | 16180 | 16110 | 16190 | 16100 | 2110 |
| 398 | 20230922 | 125100 | 1855817470 | 16120 | 16150 | 16150 | 16100 | 1457 |
| 399 | 20230922 | 125000 | 1832323300 | 16150 | 16210 | 16230 | 16140 | 2704 |
| 400 | 20230922 | 124900 | 1788610700 | 16210 | 16320 | 16350 | 16120 | 6484 |
| 401 | 20230922 | 124800 | 1683374530 | 16320 | 16030 | 16320 | 16030 | 17193 |
| 402 | 20230922 | 124700 | 1405308240 | 16020 | 16050 | 16050 | 16020 | 260 |
| 403 | 20230922 | 124600 | 1401141140 | 16050 | 16040 | 16050 | 16030 | 956 |
| 404 | 20230922 | 124500 | 1385807620 | 16030 | 16010 | 16030 | 16000 | 929 |
| 405 | 20230922 | 124400 | 1370924740 | 16000 | 15980 | 16000 | 15980 | 2091 |
| 406 | 20230922 | 124300 | 1337491600 | 15980 | 15900 | 15980 | 15900 | 1409 |
| 407 | 20230922 | 124200 | 1315030890 | 15980 | 15920 | 15980 | 15910 | 502 |
| 408 | 20230922 | 124100 | 1307031540 | 15970 | 15970 | 15980 | 15910 | 209 |
| 409 | 20230922 | 124000 | 1303692830 | 15970 | 15930 | 15980 | 15930 | 316 |
| 410 | 20230922 | 123900 | 1298646910 | 15970 | 15910 | 15970 | 15910 | 1091 |
| 411 | 20230922 | 123800 | 1281251510 | 15910 | 15900 | 15910 | 15900 | 214 |
| 412 | 20230922 | 123700 | 1277847970 | 15900 | 15860 | 15900 | 15850 | 412 |
| 413 | 20230922 | 123600 | 1271306630 | 15860 | 15800 | 15860 | 15800 | 136 |
| 414 | 20230922 | 123500 | 1269155670 | 15800 | 15850 | 15850 | 15800 | 101 |
| 415 | 20230922 | 123400 | 1267554870 | 15860 | 15900 | 15900 | 15860 | 31 |
| 416 | 20230922 | 123300 | 1267062130 | 15900 | 15900 | 15900 | 15900 | 0 |
| 417 | 20230922 | 123200 | 1267062130 | 15900 | 15900 | 15900 | 15900 | 0 |
| 418 | 20230922 | 123100 | 1267062130 | 15900 | 15900 | 15900 | 15900 | 100 |
| 419 | 20230922 | 123000 | 1265472130 | 15900 | 15900 | 15900 | 15900 | 9 |
| 420 | 20230922 | 122900 | 1265329030 | 15810 | 15880 | 15900 | 15810 | 216 |
| 421 | 20230922 | 122800 | 1261912660 | 15900 | 15900 | 15900 | 15900 | 0 |
| 422 | 20230922 | 122700 | 1261912660 | 15900 | 15900 | 15900 | 15810 | 31 |
| 423 | 20230922 | 122600 | 1261420860 | 15900 | 15900 | 15900 | 15900 | 0 |
| 424 | 20230922 | 122500 | 1261420860 | 15900 | 15800 | 15900 | 15800 | 11 |
| 425 | 20230922 | 122400 | 1261246960 | 15790 | 15820 | 15820 | 15790 | 257 |
| 426 | 20230922 | 122300 | 1257184480 | 15820 | 15840 | 15840 | 15820 | 50 |
| 427 | 20230922 | 122200 | 1256392710 | 15840 | 15840 | 15840 | 15840 | 816 |
| 428 | 20230922 | 122100 | 1243467270 | 15840 | 15930 | 15930 | 15840 | 305 |
| 429 | 20230922 | 122000 | 1238631850 | 15870 | 15870 | 15870 | 15870 | 52 |
| 430 | 20230922 | 121900 | 1237806610 | 15870 | 15870 | 15870 | 15870 | 0 |
| 431 | 20230922 | 121800 | 1237806610 | 15870 | 15870 | 15870 | 15870 | 0 |
| 432 | 20230922 | 121700 | 1237806610 | 15870 | 15870 | 15870 | 15870 | 212 |
| 433 | 20230922 | 121600 | 1234442170 | 15850 | 15870 | 15870 | 15850 | 109 |
| 434 | 20230922 | 121500 | 1232712870 | 15930 | 15930 | 15930 | 15930 | 10 |
| 435 | 20230922 | 121400 | 1232553570 | 15940 | 15940 | 15940 | 15940 | 0 |
| 436 | 20230922 | 121300 | 1232553570 | 15940 | 15940 | 15940 | 15940 | 0 |
| 437 | 20230922 | 121200 | 1232553570 | 15940 | 15940 | 15940 | 15940 | 277 |
| 438 | 20230922 | 121100 | 1228138190 | 15950 | 15940 | 15950 | 15940 | 1110 |
| 439 | 20230922 | 121000 | 1210433720 | 15950 | 15900 | 15950 | 15900 | 763 |
| 440 | 20230922 | 120900 | 1198286610 | 15900 | 15900 | 15900 | 15900 | 0 |
| 441 | 20230922 | 120800 | 1198286610 | 15900 | 15900 | 15900 | 15900 | 310 |
| 442 | 20230922 | 120700 | 1193357610 | 15950 | 15900 | 15950 | 15900 | 36 |
| 443 | 20230922 | 120600 | 1192784320 | 15840 | 15890 | 15900 | 15840 | 42 |
| 444 | 20230922 | 120500 | 1192118460 | 15880 | 15860 | 15880 | 15860 | 1006 |
| 445 | 20230922 | 120400 | 1176143300 | 15850 | 15850 | 15850 | 15850 | 22 |
| 446 | 20230922 | 120300 | 1175794600 | 15850 | 15810 | 15850 | 15810 | 256 |
| 447 | 20230922 | 120200 | 1171739020 | 15820 | 15820 | 15820 | 15820 | 11 |
| 448 | 20230922 | 120100 | 1171565000 | 15830 | 15830 | 15830 | 15830 | 60 |
| 449 | 20230922 | 120000 | 1170615200 | 15840 | 15830 | 15840 | 15830 | 84 |
| 450 | 20230922 | 115900 | 1169285100 | 15770 | 15770 | 15770 | 15770 | 5 |
| 451 | 20230922 | 115800 | 1169206250 | 15770 | 15770 | 15770 | 15770 | 1 |
| 452 | 20230922 | 115700 | 1169190480 | 15820 | 15770 | 15820 | 15770 | 109 |
| 453 | 20230922 | 115600 | 1167471350 | 15770 | 15810 | 15810 | 15760 | 754 |
| 454 | 20230922 | 115500 | 1155570200 | 15830 | 15840 | 15840 | 15800 | 102 |
| 455 | 20230922 | 115400 | 1153958080 | 15800 | 15830 | 15830 | 15800 | 152 |
| 456 | 20230922 | 115300 | 1151555330 | 15840 | 15830 | 15840 | 15830 | 42 |
| 457 | 20230922 | 115200 | 1150890410 | 15840 | 15840 | 15840 | 15840 | 0 |
| 458 | 20230922 | 115100 | 1150890410 | 15840 | 15840 | 15840 | 15840 | 7 |
| 459 | 20230922 | 115000 | 1150779530 | 15840 | 15840 | 15840 | 15840 | 10 |
| 460 | 20230922 | 114900 | 1150621130 | 15840 | 15830 | 15840 | 15830 | 62 |
| 461 | 20230922 | 114800 | 1149639610 | 15820 | 15820 | 15820 | 15820 | 8 |
| 462 | 20230922 | 114700 | 1149513050 | 15820 | 15840 | 15840 | 15820 | 95 |
| 463 | 20230922 | 114600 | 1148010070 | 15840 | 15840 | 15840 | 15840 | 1 |
| 464 | 20230922 | 114500 | 1147994230 | 15840 | 15840 | 15840 | 15840 | 8 |
| 465 | 20230922 | 114400 | 1147867510 | 15840 | 15840 | 15840 | 15840 | 2 |
| 466 | 20230922 | 114300 | 1147835830 | 15800 | 15840 | 15840 | 15800 | 62 |
| 467 | 20230922 | 114200 | 1146856140 | 15840 | 15840 | 15840 | 15840 | 4 |
| 468 | 20230922 | 114100 | 1146792780 | 15800 | 15840 | 15840 | 15800 | 591 |
| 469 | 20230922 | 114000 | 1137452850 | 15840 | 15830 | 15840 | 15830 | 171 |
| 470 | 20230922 | 113900 | 1134745860 | 15830 | 15830 | 15830 | 15830 | 147 |
| 471 | 20230922 | 113800 | 1132418850 | 15830 | 15830 | 15830 | 15830 | 4 |
| 472 | 20230922 | 113700 | 1132355530 | 15830 | 15830 | 15830 | 15830 | 34 |
| 473 | 20230922 | 113600 | 1131817310 | 15840 | 15820 | 15850 | 15790 | 215 |
| 474 | 20230922 | 113500 | 1128420190 | 15840 | 15840 | 15840 | 15840 | 2 |
| 475 | 20230922 | 113400 | 1128388510 | 15850 | 15850 | 15850 | 15850 | 5 |
| 476 | 20230922 | 113300 | 1128309260 | 15850 | 15850 | 15850 | 15850 | 2 |
| 477 | 20230922 | 113200 | 1128277560 | 15850 | 15850 | 15850 | 15850 | 6 |
| 478 | 20230922 | 113100 | 1128182460 | 15850 | 15850 | 15850 | 15850 | 21 |
| 479 | 20230922 | 113000 | 1127849610 | 15850 | 15880 | 15880 | 15850 | 227 |
| 480 | 20230922 | 112900 | 1124251200 | 15880 | 15890 | 15890 | 15860 | 400 |
| 481 | 20230922 | 112800 | 1117903980 | 15900 | 15900 | 15900 | 15900 | 108 |
| 482 | 20230922 | 112700 | 1116186780 | 15930 | 15950 | 15950 | 15900 | 288 |
| 483 | 20230922 | 112600 | 1111601390 | 15950 | 15990 | 15990 | 15950 | 603 |
| 484 | 20230922 | 112500 | 1101976950 | 15990 | 15980 | 15990 | 15970 | 351 |
| 485 | 20230922 | 112400 | 1096366120 | 15980 | 15980 | 15980 | 15980 | 0 |
| 486 | 20230922 | 112300 | 1096366120 | 15980 | 15970 | 15980 | 15970 | 292 |
| 487 | 20230922 | 112200 | 1091700460 | 15980 | 15970 | 15980 | 15960 | 347 |
| 488 | 20230922 | 112100 | 1086157230 | 15970 | 15950 | 15970 | 15950 | 6 |
| 489 | 20230922 | 112000 | 1086061450 | 15970 | 15950 | 15970 | 15930 | 1354 |
| 490 | 20230922 | 111900 | 1064463110 | 15930 | 15930 | 15950 | 15930 | 426 |
| 491 | 20230922 | 111800 | 1057675130 | 15920 | 15910 | 15920 | 15910 | 140 |
| 492 | 20230922 | 111700 | 1055447450 | 15910 | 15910 | 15910 | 15910 | 18 |
| 493 | 20230922 | 111600 | 1055161070 | 15910 | 15910 | 15910 | 15910 | 0 |
| 494 | 20230922 | 111500 | 1055161070 | 15910 | 15910 | 15910 | 15910 | 5 |
| 495 | 20230922 | 111400 | 1055081520 | 15910 | 15910 | 15910 | 15910 | 1 |
| 496 | 20230922 | 111300 | 1055065610 | 15910 | 15900 | 15910 | 15870 | 499 |
| 497 | 20230922 | 111200 | 1047132830 | 15900 | 15880 | 15900 | 15870 | 38 |
| 498 | 20230922 | 111100 | 1046529520 | 15870 | 15870 | 15870 | 15870 | 366 |
| 499 | 20230922 | 111000 | 1040721100 | 15860 | 15860 | 15860 | 15860 | 75 |
| 500 | 20230922 | 110900 | 1039531600 | 15860 | 15860 | 15860 | 15860 | 11 |
| 501 | 20230922 | 110800 | 1039357140 | 15860 | 15860 | 15860 | 15850 | 23 |
| 502 | 20230922 | 110700 | 1038992510 | 15860 | 15850 | 15860 | 15850 | 24 |
| 503 | 20230922 | 110600 | 1038612090 | 15860 | 15860 | 15860 | 15850 | 12 |
| 504 | 20230922 | 110500 | 1038421830 | 15870 | 15870 | 15870 | 15870 | 1 |
| 505 | 20230922 | 110400 | 1038405960 | 15870 | 15850 | 15870 | 15800 | 101 |
| 506 | 20230922 | 110300 | 1036805930 | 15800 | 15800 | 15800 | 15800 | 0 |
| 507 | 20230922 | 110200 | 1036805930 | 15800 | 15850 | 15850 | 15800 | 4 |
| 508 | 20230922 | 110100 | 1036742580 | 15850 | 15850 | 15850 | 15850 | 12 |
| 509 | 20230922 | 110000 | 1036552380 | 15850 | 15850 | 15850 | 15850 | 42 |
| 510 | 20230922 | 105900 | 1035886680 | 15850 | 15850 | 15850 | 15850 | 2 |
| 511 | 20230922 | 105800 | 1035854980 | 15820 | 15820 | 15820 | 15820 | 5 |
| 512 | 20230922 | 105700 | 1035775880 | 15820 | 15750 | 15820 | 15740 | 71 |
| 513 | 20230922 | 105600 | 1034657710 | 15740 | 15830 | 15830 | 15740 | 431 |
| 514 | 20230922 | 105500 | 1027864620 | 15840 | 15860 | 15860 | 15840 | 11 |
| 515 | 20230922 | 105400 | 1027690320 | 15860 | 15860 | 15870 | 15860 | 41 |
| 516 | 20230922 | 105300 | 1027040040 | 15870 | 15870 | 15870 | 15860 | 8 |
| 517 | 20230922 | 105200 | 1026913090 | 15870 | 15880 | 15880 | 15860 | 244 |
| 518 | 20230922 | 105100 | 1023041550 | 15890 | 15900 | 15900 | 15870 | 169 |
| 519 | 20230922 | 105000 | 1020356860 | 15900 | 15920 | 15930 | 15900 | 608 |
| 520 | 20230922 | 104900 | 1010678020 | 15920 | 15880 | 15920 | 15880 | 2324 |
| 521 | 20230922 | 104800 | 973742020 | 15880 | 15860 | 15880 | 15860 | 432 |
| 522 | 20230922 | 104700 | 966885530 | 15860 | 15860 | 15860 | 15860 | 107 |
| 523 | 20230922 | 104600 | 965188510 | 15860 | 15770 | 15860 | 15770 | 102 |
| 524 | 20230922 | 104500 | 963579790 | 15760 | 15870 | 15870 | 15760 | 40 |
| 525 | 20230922 | 104400 | 962945760 | 15870 | 15790 | 15870 | 15790 | 1070 |
| 526 | 20230922 | 104300 | 945985800 | 15730 | 15790 | 15800 | 15730 | 212 |
| 527 | 20230922 | 104200 | 942643860 | 15790 | 15790 | 15790 | 15790 | 44 |
| 528 | 20230922 | 104100 | 941949100 | 15710 | 15800 | 15800 | 15710 | 67 |
| 529 | 20230922 | 104000 | 940895850 | 15800 | 15840 | 15850 | 15800 | 34 |
| 530 | 20230922 | 103900 | 940357110 | 15850 | 15850 | 15850 | 15850 | 1 |
| 531 | 20230922 | 103800 | 940341260 | 15860 | 15800 | 15860 | 15710 | 457 |
| 532 | 20230922 | 103700 | 933138990 | 15860 | 15880 | 15880 | 15830 | 109 |
| 533 | 20230922 | 103600 | 931410770 | 15880 | 15860 | 15880 | 15860 | 94 |
| 534 | 20230922 | 103500 | 929918840 | 15860 | 15840 | 15860 | 15840 | 135 |
| 535 | 20230922 | 103400 | 927779660 | 15830 | 15790 | 15830 | 15790 | 105 |
| 536 | 20230922 | 103300 | 926120940 | 15790 | 15770 | 15790 | 15770 | 628 |
| 537 | 20230922 | 103200 | 916213500 | 15700 | 15720 | 15780 | 15700 | 2741 |
| 538 | 20230922 | 103100 | 873066660 | 15710 | 15710 | 15710 | 15710 | 90 |
| 539 | 20230922 | 103000 | 871652760 | 15710 | 15710 | 15710 | 15710 | 3 |
| 540 | 20230922 | 102900 | 871605630 | 15710 | 15710 | 15710 | 15710 | 2 |
| 541 | 20230922 | 102800 | 871574210 | 15710 | 15690 | 15710 | 15690 | 1075 |
| 542 | 20230922 | 102700 | 854699620 | 15640 | 15620 | 15690 | 15620 | 352 |
| 543 | 20230922 | 102600 | 849200590 | 15610 | 15690 | 15690 | 15610 | 1028 |
| 544 | 20230922 | 102500 | 833125950 | 15700 | 15660 | 15700 | 15660 | 504 |
| 545 | 20230922 | 102400 | 825233230 | 15670 | 15700 | 15700 | 15670 | 4 |
| 546 | 20230922 | 102300 | 825170520 | 15700 | 15710 | 15710 | 15700 | 4 |
| 547 | 20230922 | 102200 | 825107710 | 15660 | 15690 | 15710 | 15660 | 760 |
| 548 | 20230922 | 102100 | 813195620 | 15710 | 15710 | 15710 | 15670 | 41 |
| 549 | 20230922 | 102000 | 812552950 | 15700 | 15700 | 15700 | 15700 | 100 |
| 550 | 20230922 | 101900 | 810982950 | 15710 | 15720 | 15720 | 15670 | 28 |
| 551 | 20230922 | 101800 | 810543920 | 15670 | 15690 | 15690 | 15670 | 55 |
| 552 | 20230922 | 101700 | 809681790 | 15720 | 15720 | 15720 | 15720 | 5 |
| 553 | 20230922 | 101600 | 809603190 | 15720 | 15720 | 15720 | 15720 | 2 |
| 554 | 20230922 | 101500 | 809571750 | 15720 | 15730 | 15730 | 15720 | 4 |
| 555 | 20230922 | 101400 | 809508860 | 15670 | 15730 | 15730 | 15670 | 3 |
| 556 | 20230922 | 101300 | 809461730 | 15730 | 15710 | 15730 | 15710 | 19 |
| 557 | 20230922 | 101200 | 809163070 | 15710 | 15700 | 15710 | 15700 | 678 |
| 558 | 20230922 | 101100 | 798518460 | 15700 | 15700 | 15700 | 15700 | 298 |
| 559 | 20230922 | 101000 | 793839860 | 15650 | 15700 | 15700 | 15650 | 156 |
| 560 | 20230922 | 100900 | 791394090 | 15700 | 15700 | 15700 | 15700 | 38 |
| 561 | 20230922 | 100800 | 790797490 | 15700 | 15650 | 15700 | 15650 | 62 |
| 562 | 20230922 | 100700 | 789827000 | 15650 | 15700 | 15700 | 15650 | 42 |
| 563 | 20230922 | 100600 | 789169320 | 15700 | 15700 | 15700 | 15700 | 5 |
| 564 | 20230922 | 100500 | 789090820 | 15700 | 15710 | 15710 | 15700 | 34 |
| 565 | 20230922 | 100400 | 788557000 | 15740 | 15700 | 15750 | 15700 | 11 |
| 566 | 20230922 | 100300 | 788384070 | 15750 | 15650 | 15760 | 15650 | 254 |
| 567 | 20230922 | 100200 | 784398660 | 15650 | 15650 | 15650 | 15620 | 231 |
| 568 | 20230922 | 100100 | 780788990 | 15660 | 15660 | 15660 | 15610 | 42 |
| 569 | 20230922 | 100000 | 780132120 | 15660 | 15650 | 15660 | 15650 | 44 |
| 570 | 20230922 | 095900 | 779443360 | 15650 | 15650 | 15650 | 15600 | 1706 |
| 571 | 20230922 | 095800 | 752821680 | 15650 | 15680 | 15680 | 15650 | 165 |
| 572 | 20230922 | 095700 | 750236810 | 15680 | 15680 | 15680 | 15680 | 24 |
| 573 | 20230922 | 095600 | 749860490 | 15690 | 15690 | 15690 | 15690 | 24 |
| 574 | 20230922 | 095500 | 749483930 | 15690 | 15680 | 15690 | 15680 | 42 |
| 575 | 20230922 | 095400 | 748825360 | 15680 | 15700 | 15700 | 15680 | 71 |
| 576 | 20230922 | 095300 | 747712020 | 15690 | 15680 | 15690 | 15680 | 398 |
| 577 | 20230922 | 095200 | 741470390 | 15670 | 15670 | 15680 | 15670 | 503 |
| 578 | 20230922 | 095100 | 733588330 | 15680 | 15680 | 15680 | 15680 | 6 |
| 579 | 20230922 | 095000 | 733494250 | 15680 | 15690 | 15690 | 15680 | 400 |
| 580 | 20230922 | 094900 | 727222100 | 15690 | 15720 | 15720 | 15690 | 828 |
| 581 | 20230922 | 094800 | 714217750 | 15730 | 15730 | 15740 | 15720 | 300 |
| 582 | 20230922 | 094700 | 709500690 | 15740 | 15770 | 15790 | 15740 | 948 |
| 583 | 20230922 | 094600 | 694568700 | 15770 | 15840 | 15840 | 15770 | 1335 |
| 584 | 20230922 | 094500 | 673470690 | 15840 | 15870 | 15870 | 15840 | 974 |
| 585 | 20230922 | 094400 | 658032980 | 15870 | 15880 | 15900 | 15870 | 381 |
| 586 | 20230922 | 094300 | 651983020 | 15880 | 15920 | 15920 | 15880 | 460 |
| 587 | 20230922 | 094200 | 644668790 | 15930 | 15930 | 15930 | 15930 | 6 |
| 588 | 20230922 | 094100 | 644573210 | 15930 | 15930 | 15950 | 15930 | 552 |
| 589 | 20230922 | 094000 | 635771020 | 15930 | 15940 | 15940 | 15920 | 340 |
| 590 | 20230922 | 093900 | 630352690 | 15930 | 15910 | 15930 | 15910 | 2620 |
| 591 | 20230922 | 093800 | 588639650 | 15910 | 15890 | 15910 | 15890 | 847 |
| 592 | 20230922 | 093700 | 575166380 | 15850 | 15860 | 15890 | 15850 | 479 |
| 593 | 20230922 | 093600 | 567573380 | 15860 | 15900 | 15900 | 15860 | 87 |
| 594 | 20230922 | 093500 | 566192020 | 15900 | 15900 | 15900 | 15900 | 381 |
| 595 | 20230922 | 093400 | 560134120 | 15900 | 15910 | 15910 | 15900 | 69 |
| 596 | 20230922 | 093300 | 559036560 | 15910 | 15850 | 15920 | 15840 | 256 |
| 597 | 20230922 | 093200 | 554965070 | 15910 | 15850 | 15910 | 15850 | 473 |
| 598 | 20230922 | 093100 | 547464170 | 15850 | 15920 | 15920 | 15830 | 1388 |
| 599 | 20230922 | 093000 | 525454050 | 15920 | 15900 | 15930 | 15900 | 177 |
| 600 | 20230922 | 092900 | 522639310 | 15900 | 15950 | 15950 | 15900 | 274 |
| 601 | 20230922 | 092800 | 518275740 | 15870 | 15950 | 15950 | 15860 | 897 |
| 602 | 20230922 | 092700 | 503974790 | 15950 | 15830 | 15950 | 15830 | 1214 |
| 603 | 20230922 | 092600 | 484647760 | 15830 | 15860 | 15930 | 15830 | 2047 |
| 604 | 20230922 | 092500 | 452085390 | 15860 | 15890 | 15890 | 15860 | 154 |
| 605 | 20230922 | 092400 | 449641810 | 15890 | 15830 | 15890 | 15830 | 681 |
| 606 | 20230922 | 092300 | 438849700 | 15780 | 15830 | 15830 | 15780 | 139 |
| 607 | 20230922 | 092200 | 436651930 | 15760 | 15820 | 15830 | 15760 | 426 |
| 608 | 20230922 | 092100 | 429913530 | 15830 | 15870 | 15910 | 15770 | 2271 |
| 609 | 20230922 | 092000 | 393887720 | 15820 | 15820 | 15900 | 15810 | 969 |
| 610 | 20230922 | 091900 | 378502290 | 15810 | 15750 | 15810 | 15750 | 123 |
| 611 | 20230922 | 091800 | 376560980 | 15730 | 15760 | 15770 | 15730 | 436 |
| 612 | 20230922 | 091700 | 369691130 | 15760 | 15760 | 15790 | 15760 | 537 |
| 613 | 20230922 | 091600 | 361224670 | 15770 | 15760 | 15770 | 15760 | 1073 |
| 614 | 20230922 | 091500 | 344313490 | 15760 | 15760 | 15760 | 15760 | 82 |
| 615 | 20230922 | 091400 | 343021170 | 15760 | 15670 | 15760 | 15670 | 2637 |
| 616 | 20230922 | 091300 | 301645350 | 15670 | 15570 | 15670 | 15570 | 313 |
| 617 | 20230922 | 091200 | 296747300 | 15570 | 15660 | 15670 | 15570 | 258 |
| 618 | 20230922 | 091100 | 292708220 | 15670 | 15610 | 15670 | 15520 | 1137 |
| 619 | 20230922 | 091000 | 274921460 | 15620 | 15540 | 15620 | 15500 | 2767 |
| 620 | 20230922 | 090900 | 231897310 | 15540 | 15540 | 15550 | 15490 | 1190 |
| 621 | 20230922 | 090800 | 213439910 | 15540 | 15550 | 15550 | 15500 | 388 |
| 622 | 20230922 | 090700 | 207412800 | 15550 | 15500 | 15550 | 15430 | 269 |
| 623 | 20230922 | 090600 | 203245940 | 15430 | 15500 | 15500 | 15430 | 938 |
| 624 | 20230922 | 090500 | 188767120 | 15500 | 15620 | 15620 | 15500 | 462 |
| 625 | 20230922 | 090400 | 181595970 | 15530 | 15610 | 15700 | 15530 | 1300 |
| 626 | 20230922 | 090300 | 161304010 | 15600 | 15500 | 15600 | 15500 | 564 |
| 627 | 20230922 | 090200 | 152531850 | 15500 | 15430 | 15500 | 15390 | 1671 |
| 628 | 20230922 | 090100 | 126737330 | 15430 | 15440 | 15440 | 15390 | 1526 |
| 629 | 20230922 | 090000 | 103194580 | 15440 | 15400 | 15440 | 15400 | 3430 |