30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 29896 |
| 3 | 20230921 | 190300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 4 | 20230921 | 190200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 5 | 20230921 | 190100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 6 | 20230921 | 190000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 7 | 20230921 | 185900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 8 | 20230921 | 185800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 9 | 20230921 | 185700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 10 | 20230921 | 185600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 11 | 20230921 | 185500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 12 | 20230921 | 185400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 13 | 20230921 | 185300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 14 | 20230921 | 185200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 15 | 20230921 | 185100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 16 | 20230921 | 185000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 17 | 20230921 | 184900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 18 | 20230921 | 184800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 19 | 20230921 | 184700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 20 | 20230921 | 184600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 21 | 20230921 | 184500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 22 | 20230921 | 184400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 23 | 20230921 | 184300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 24 | 20230921 | 184200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 25 | 20230921 | 184100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 26 | 20230921 | 184000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 27 | 20230921 | 183900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 28 | 20230921 | 183800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 29 | 20230921 | 183700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 30 | 20230921 | 183600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 31 | 20230921 | 183500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 32 | 20230921 | 183400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 29896 |
| 33 | 20230921 | 183300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 34 | 20230921 | 183200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 35 | 20230921 | 183100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 36 | 20230921 | 183000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 37 | 20230921 | 182900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 38 | 20230921 | 182800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 39 | 20230921 | 182700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 40 | 20230921 | 182600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 41 | 20230921 | 182500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 42 | 20230921 | 182400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 43 | 20230921 | 182300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 44 | 20230921 | 182200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 45 | 20230921 | 182100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 46 | 20230921 | 182000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 47 | 20230921 | 181900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 48 | 20230921 | 181800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 49 | 20230921 | 181700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 50 | 20230921 | 181600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 51 | 20230921 | 181500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 52 | 20230921 | 181400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 53 | 20230921 | 181300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 54 | 20230921 | 181200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 55 | 20230921 | 181100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 56 | 20230921 | 181000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 57 | 20230921 | 180900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 58 | 20230921 | 180800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 59 | 20230921 | 180700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 60 | 20230921 | 180600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 61 | 20230921 | 180500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 62 | 20230921 | 180400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 29896 |
| 63 | 20230921 | 180300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 64 | 20230921 | 180200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 65 | 20230921 | 180100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 66 | 20230921 | 180000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 67 | 20230921 | 175900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 68 | 20230921 | 175800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 69 | 20230921 | 175700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 70 | 20230921 | 175600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 71 | 20230921 | 175500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 72 | 20230921 | 175400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 73 | 20230921 | 175300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 74 | 20230921 | 175200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 75 | 20230921 | 175100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 76 | 20230921 | 175000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 77 | 20230921 | 174900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 78 | 20230921 | 174800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 79 | 20230921 | 174700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 80 | 20230921 | 174600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 81 | 20230921 | 174500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 82 | 20230921 | 174400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 83 | 20230921 | 174300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 84 | 20230921 | 174200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 85 | 20230921 | 174100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 86 | 20230921 | 174000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 87 | 20230921 | 173900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 88 | 20230921 | 173800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 89 | 20230921 | 173700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 90 | 20230921 | 173600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 91 | 20230921 | 173500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 92 | 20230921 | 173400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 29896 |
| 93 | 20230921 | 173300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 94 | 20230921 | 173200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 95 | 20230921 | 173100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 96 | 20230921 | 173000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 97 | 20230921 | 172900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 98 | 20230921 | 172800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 99 | 20230921 | 172700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 100 | 20230921 | 172600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 101 | 20230921 | 172500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 102 | 20230921 | 172400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 103 | 20230921 | 172300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 104 | 20230921 | 172200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 105 | 20230921 | 172100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 106 | 20230921 | 172000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 107 | 20230921 | 171900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 108 | 20230921 | 171800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 109 | 20230921 | 171700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 110 | 20230921 | 171600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 111 | 20230921 | 171500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 112 | 20230921 | 171400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 113 | 20230921 | 171300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 114 | 20230921 | 171200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 115 | 20230921 | 171100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 116 | 20230921 | 171000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 117 | 20230921 | 170900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 118 | 20230921 | 170800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 119 | 20230921 | 170700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 120 | 20230921 | 170600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 121 | 20230921 | 170500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 122 | 20230921 | 170400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 29896 |
| 123 | 20230921 | 170300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 124 | 20230921 | 170200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 125 | 20230921 | 170100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 126 | 20230921 | 170000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 127 | 20230921 | 165900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 128 | 20230921 | 165800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 129 | 20230921 | 165700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 130 | 20230921 | 165600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 131 | 20230921 | 165500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 132 | 20230921 | 165400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 133 | 20230921 | 165300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 134 | 20230921 | 165200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 135 | 20230921 | 165100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 136 | 20230921 | 165000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 137 | 20230921 | 164900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 138 | 20230921 | 164800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 139 | 20230921 | 164700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 140 | 20230921 | 164600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 141 | 20230921 | 164500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 142 | 20230921 | 164400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 143 | 20230921 | 164300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 144 | 20230921 | 164200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 145 | 20230921 | 164100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 146 | 20230921 | 164000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 147 | 20230921 | 163900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 148 | 20230921 | 163800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 149 | 20230921 | 163700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 150 | 20230921 | 163600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 151 | 20230921 | 163500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 152 | 20230921 | 163400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 29896 |
| 153 | 20230921 | 163300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 154 | 20230921 | 163200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 155 | 20230921 | 163100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 156 | 20230921 | 163000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 157 | 20230921 | 162900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 158 | 20230921 | 162800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 159 | 20230921 | 162700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 160 | 20230921 | 162600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 161 | 20230921 | 162500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 162 | 20230921 | 162400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 163 | 20230921 | 162300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 164 | 20230921 | 162200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 165 | 20230921 | 162100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 166 | 20230921 | 162000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 167 | 20230921 | 161900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 168 | 20230921 | 161800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 169 | 20230921 | 161700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 170 | 20230921 | 161600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 171 | 20230921 | 161500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 172 | 20230921 | 161400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 173 | 20230921 | 161300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 174 | 20230921 | 161200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 175 | 20230921 | 161100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 176 | 20230921 | 161000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 177 | 20230921 | 160900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 178 | 20230921 | 160800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 179 | 20230921 | 160700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 180 | 20230921 | 160600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 181 | 20230921 | 160500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 182 | 20230921 | 160400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 29896 |
| 183 | 20230921 | 160300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 184 | 20230921 | 160200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 185 | 20230921 | 160100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 186 | 20230921 | 160000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 187 | 20230921 | 155900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 188 | 20230921 | 155800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 189 | 20230921 | 155700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 190 | 20230921 | 155600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 191 | 20230921 | 155500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 192 | 20230921 | 155400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 193 | 20230921 | 155300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 194 | 20230921 | 155200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 195 | 20230921 | 155100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 196 | 20230921 | 155000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 197 | 20230921 | 154900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 198 | 20230921 | 154800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 199 | 20230921 | 154700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 200 | 20230921 | 154600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 201 | 20230921 | 154500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 202 | 20230921 | 154400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 203 | 20230921 | 154300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 204 | 20230921 | 154200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 205 | 20230921 | 154100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 206 | 20230921 | 154000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 207 | 20230921 | 153900 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 208 | 20230921 | 153800 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 209 | 20230921 | 153700 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 210 | 20230921 | 153600 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 211 | 20230921 | 153500 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 212 | 20230921 | 153400 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 29896 |
| 213 | 20230921 | 153300 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 214 | 20230921 | 153200 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 215 | 20230921 | 153100 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 0 |
| 216 | 20230921 | 153000 | 8417730890 | 4100 | 4100 | 4100 | 4100 | 29896 |
| 217 | 20230921 | 152900 | 8295157290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 218 | 20230921 | 152800 | 8295157290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 219 | 20230921 | 152700 | 8295157290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 220 | 20230921 | 152600 | 8295157290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 221 | 20230921 | 152500 | 8295157290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 222 | 20230921 | 152400 | 8295157290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 223 | 20230921 | 152300 | 8295157290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 224 | 20230921 | 152200 | 8295157290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 225 | 20230921 | 152100 | 8295157290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 226 | 20230921 | 152000 | 8295157290 | 4150 | 4150 | 4150 | 4150 | 0 |
| 227 | 20230921 | 151900 | 8295157290 | 4150 | 4165 | 4175 | 4150 | 7643 |
| 228 | 20230921 | 151800 | 8263414970 | 4175 | 4160 | 4175 | 4160 | 330 |
| 229 | 20230921 | 151700 | 8262040420 | 4160 | 4170 | 4170 | 4160 | 1723 |
| 230 | 20230921 | 151600 | 8254864070 | 4170 | 4165 | 4170 | 4165 | 708 |
| 231 | 20230921 | 151500 | 8251914065 | 4170 | 4175 | 4175 | 4155 | 4474 |
| 232 | 20230921 | 151400 | 8233275810 | 4175 | 4165 | 4175 | 4160 | 2400 |
| 233 | 20230921 | 151300 | 8223282655 | 4165 | 4185 | 4185 | 4165 | 5099 |
| 234 | 20230921 | 151200 | 8202011700 | 4180 | 4185 | 4185 | 4175 | 210 |
| 235 | 20230921 | 151100 | 8201133875 | 4185 | 4185 | 4185 | 4185 | 187 |
| 236 | 20230921 | 151000 | 8200351280 | 4175 | 4180 | 4185 | 4175 | 1047 |
| 237 | 20230921 | 150900 | 8195975365 | 4180 | 4185 | 4185 | 4175 | 195 |
| 238 | 20230921 | 150800 | 8195160160 | 4185 | 4185 | 4185 | 4175 | 6132 |
| 239 | 20230921 | 150700 | 8169515185 | 4185 | 4180 | 4185 | 4175 | 10784 |
| 240 | 20230921 | 150600 | 8124397870 | 4175 | 4180 | 4180 | 4170 | 504 |
| 241 | 20230921 | 150500 | 8122293270 | 4180 | 4180 | 4180 | 4175 | 3045 |
| 242 | 20230921 | 150400 | 8109570200 | 4180 | 4180 | 4180 | 4180 | 2514 |
| 243 | 20230921 | 150300 | 8099061680 | 4185 | 4180 | 4185 | 4160 | 6692 |
| 244 | 20230921 | 150200 | 8071127435 | 4185 | 4235 | 4235 | 4185 | 21495 |
| 245 | 20230921 | 150100 | 7980798245 | 4240 | 4250 | 4250 | 4240 | 984 |
| 246 | 20230921 | 150000 | 7976623635 | 4250 | 4250 | 4250 | 4250 | 591 |
| 247 | 20230921 | 145900 | 7974111885 | 4250 | 4260 | 4260 | 4250 | 1552 |
| 248 | 20230921 | 145800 | 7967509430 | 4260 | 4270 | 4270 | 4260 | 508 |
| 249 | 20230921 | 145700 | 7965344350 | 4265 | 4265 | 4270 | 4265 | 570 |
| 250 | 20230921 | 145600 | 7962911845 | 4265 | 4250 | 4265 | 4250 | 773 |
| 251 | 20230921 | 145500 | 7959618870 | 4255 | 4245 | 4255 | 4245 | 1324 |
| 252 | 20230921 | 145400 | 7953997545 | 4240 | 4260 | 4260 | 4240 | 2762 |
| 253 | 20230921 | 145300 | 7942268845 | 4260 | 4245 | 4260 | 4245 | 581 |
| 254 | 20230921 | 145200 | 7939802485 | 4245 | 4245 | 4245 | 4240 | 2473 |
| 255 | 20230921 | 145100 | 7929307100 | 4240 | 4235 | 4240 | 4230 | 2191 |
| 256 | 20230921 | 145000 | 7920020110 | 4235 | 4260 | 4260 | 4235 | 5397 |
| 257 | 20230921 | 144900 | 7897123370 | 4270 | 4270 | 4270 | 4270 | 1 |
| 258 | 20230921 | 144800 | 7897119100 | 4265 | 4250 | 4265 | 4245 | 817 |
| 259 | 20230921 | 144700 | 7893643895 | 4240 | 4275 | 4275 | 4240 | 16602 |
| 260 | 20230921 | 144600 | 7823117470 | 4275 | 4280 | 4280 | 4270 | 400 |
| 261 | 20230921 | 144500 | 7821407460 | 4285 | 4285 | 4285 | 4285 | 670 |
| 262 | 20230921 | 144400 | 7818536510 | 4285 | 4285 | 4285 | 4285 | 6 |
| 263 | 20230921 | 144300 | 7818510800 | 4290 | 4290 | 4290 | 4290 | 0 |
| 264 | 20230921 | 144200 | 7818510800 | 4290 | 4280 | 4290 | 4280 | 2964 |
| 265 | 20230921 | 144100 | 7805812380 | 4285 | 4305 | 4310 | 4285 | 2810 |
| 266 | 20230921 | 144000 | 7793732140 | 4320 | 4310 | 4320 | 4310 | 1242 |
| 267 | 20230921 | 143900 | 7788376785 | 4305 | 4310 | 4320 | 4300 | 1648 |
| 268 | 20230921 | 143800 | 7781278450 | 4310 | 4320 | 4325 | 4310 | 1777 |
| 269 | 20230921 | 143700 | 7773603660 | 4330 | 4330 | 4330 | 4330 | 776 |
| 270 | 20230921 | 143600 | 7770243580 | 4335 | 4325 | 4335 | 4325 | 778 |
| 271 | 20230921 | 143500 | 7766878715 | 4315 | 4320 | 4320 | 4315 | 1285 |
| 272 | 20230921 | 143400 | 7761331440 | 4315 | 4300 | 4315 | 4300 | 1795 |
| 273 | 20230921 | 143300 | 7753594385 | 4300 | 4280 | 4300 | 4280 | 1008 |
| 274 | 20230921 | 143200 | 7749274785 | 4280 | 4270 | 4280 | 4270 | 1682 |
| 275 | 20230921 | 143100 | 7742085210 | 4280 | 4285 | 4285 | 4270 | 1393 |
| 276 | 20230921 | 143000 | 7736124445 | 4275 | 4280 | 4280 | 4275 | 1751 |
| 277 | 20230921 | 142900 | 7728630465 | 4275 | 4305 | 4305 | 4275 | 5429 |
| 278 | 20230921 | 142800 | 7705357565 | 4310 | 4330 | 4330 | 4310 | 10036 |
| 279 | 20230921 | 142700 | 7662039690 | 4330 | 4350 | 4350 | 4325 | 7715 |
| 280 | 20230921 | 142600 | 7628626740 | 4345 | 4345 | 4345 | 4340 | 2481 |
| 281 | 20230921 | 142500 | 7617847835 | 4345 | 4350 | 4350 | 4340 | 2480 |
| 282 | 20230921 | 142400 | 7607078525 | 4360 | 4360 | 4360 | 4355 | 2014 |
| 283 | 20230921 | 142300 | 7598299485 | 4360 | 4355 | 4360 | 4355 | 368 |
| 284 | 20230921 | 142200 | 7596695440 | 4355 | 4350 | 4355 | 4350 | 981 |
| 285 | 20230921 | 142100 | 7592423705 | 4355 | 4360 | 4360 | 4355 | 1415 |
| 286 | 20230921 | 142000 | 7586260840 | 4355 | 4365 | 4365 | 4350 | 1712 |
| 287 | 20230921 | 141900 | 7578800900 | 4365 | 4365 | 4370 | 4365 | 2123 |
| 288 | 20230921 | 141800 | 7569530075 | 4365 | 4370 | 4370 | 4360 | 114 |
| 289 | 20230921 | 141700 | 7569032445 | 4370 | 4355 | 4370 | 4340 | 2672 |
| 290 | 20230921 | 141600 | 7557392335 | 4360 | 4365 | 4370 | 4360 | 5534 |
| 291 | 20230921 | 141500 | 7533236225 | 4370 | 4365 | 4370 | 4365 | 1117 |
| 292 | 20230921 | 141400 | 7528355400 | 4365 | 4370 | 4370 | 4360 | 603 |
| 293 | 20230921 | 141300 | 7525724120 | 4370 | 4380 | 4380 | 4370 | 2165 |
| 294 | 20230921 | 141200 | 7516248180 | 4385 | 4380 | 4390 | 4380 | 2178 |
| 295 | 20230921 | 141100 | 7506697150 | 4380 | 4365 | 4380 | 4365 | 953 |
| 296 | 20230921 | 141000 | 7502527360 | 4365 | 4360 | 4365 | 4355 | 1492 |
| 297 | 20230921 | 140900 | 7496022345 | 4355 | 4350 | 4355 | 4350 | 52 |
| 298 | 20230921 | 140800 | 7495796140 | 4365 | 4340 | 4365 | 4340 | 5143 |
| 299 | 20230921 | 140700 | 7473426190 | 4345 | 4340 | 4345 | 4340 | 1732 |
| 300 | 20230921 | 140600 | 7465902810 | 4340 | 4360 | 4360 | 4340 | 2521 |
| 301 | 20230921 | 140500 | 7454929410 | 4355 | 4365 | 4365 | 4355 | 2009 |
| 302 | 20230921 | 140400 | 7446161565 | 4365 | 4370 | 4380 | 4365 | 1749 |
| 303 | 20230921 | 140300 | 7438520685 | 4380 | 4385 | 4395 | 4370 | 1351 |
| 304 | 20230921 | 140200 | 7432594035 | 4395 | 4370 | 4410 | 4370 | 2552 |
| 305 | 20230921 | 140100 | 7421397845 | 4375 | 4360 | 4375 | 4360 | 1095 |
| 306 | 20230921 | 140000 | 7416617270 | 4365 | 4370 | 4375 | 4365 | 1173 |
| 307 | 20230921 | 135900 | 7411493015 | 4370 | 4365 | 4370 | 4365 | 942 |
| 308 | 20230921 | 135800 | 7407378770 | 4365 | 4355 | 4365 | 4355 | 559 |
| 309 | 20230921 | 135700 | 7404941990 | 4360 | 4355 | 4360 | 4355 | 139 |
| 310 | 20230921 | 135600 | 7404336640 | 4355 | 4365 | 4365 | 4355 | 994 |
| 311 | 20230921 | 135500 | 7400004495 | 4360 | 4365 | 4370 | 4355 | 1020 |
| 312 | 20230921 | 135400 | 7395560960 | 4365 | 4370 | 4370 | 4365 | 1565 |
| 313 | 20230921 | 135300 | 7388729665 | 4365 | 4365 | 4370 | 4365 | 927 |
| 314 | 20230921 | 135200 | 7384680545 | 4360 | 4325 | 4360 | 4320 | 3783 |
| 315 | 20230921 | 135100 | 7368319170 | 4330 | 4330 | 4330 | 4325 | 5568 |
| 316 | 20230921 | 135000 | 7344214725 | 4335 | 4345 | 4345 | 4335 | 3127 |
| 317 | 20230921 | 134900 | 7330652445 | 4345 | 4355 | 4355 | 4345 | 2033 |
| 318 | 20230921 | 134800 | 7321811245 | 4345 | 4360 | 4360 | 4340 | 1949 |
| 319 | 20230921 | 134700 | 7313335115 | 4365 | 4350 | 4365 | 4345 | 1451 |
| 320 | 20230921 | 134600 | 7307007095 | 4340 | 4340 | 4345 | 4340 | 1525 |
| 321 | 20230921 | 134500 | 7300386905 | 4335 | 4350 | 4350 | 4330 | 743 |
| 322 | 20230921 | 134400 | 7297165465 | 4345 | 4360 | 4375 | 4320 | 7596 |
| 323 | 20230921 | 134300 | 7264149875 | 4365 | 4385 | 4390 | 4350 | 13321 |
| 324 | 20230921 | 134200 | 7205971045 | 4380 | 4420 | 4420 | 4380 | 14428 |
| 325 | 20230921 | 134100 | 7142367260 | 4420 | 4440 | 4445 | 4420 | 4650 |
| 326 | 20230921 | 134000 | 7121744725 | 4440 | 4435 | 4440 | 4425 | 8899 |
| 327 | 20230921 | 133900 | 7082279695 | 4435 | 4415 | 4440 | 4415 | 3092 |
| 328 | 20230921 | 133800 | 7068588900 | 4410 | 4410 | 4420 | 4390 | 7529 |
| 329 | 20230921 | 133700 | 7035423205 | 4405 | 4375 | 4405 | 4375 | 5963 |
| 330 | 20230921 | 133600 | 7009225185 | 4380 | 4375 | 4380 | 4375 | 498 |
| 331 | 20230921 | 133500 | 7007045030 | 4380 | 4380 | 4380 | 4370 | 1432 |
| 332 | 20230921 | 133400 | 7000781165 | 4380 | 4375 | 4380 | 4370 | 815 |
| 333 | 20230921 | 133300 | 6997216135 | 4375 | 4390 | 4390 | 4370 | 2846 |
| 334 | 20230921 | 133200 | 6984745965 | 4390 | 4390 | 4395 | 4385 | 2820 |
| 335 | 20230921 | 133100 | 6972372650 | 4395 | 4385 | 4395 | 4385 | 3089 |
| 336 | 20230921 | 133000 | 6958807115 | 4385 | 4360 | 4385 | 4360 | 1962 |
| 337 | 20230921 | 132900 | 6950216505 | 4360 | 4345 | 4385 | 4345 | 224 |
| 338 | 20230921 | 132800 | 6949235680 | 4355 | 4330 | 4365 | 4330 | 7211 |
| 339 | 20230921 | 132700 | 6917881430 | 4325 | 4325 | 4325 | 4320 | 1596 |
| 340 | 20230921 | 132600 | 6910980135 | 4325 | 4325 | 4325 | 4320 | 1509 |
| 341 | 20230921 | 132500 | 6904460450 | 4325 | 4325 | 4325 | 4320 | 2153 |
| 342 | 20230921 | 132400 | 6895156745 | 4325 | 4335 | 4340 | 4325 | 3627 |
| 343 | 20230921 | 132300 | 6879452225 | 4340 | 4330 | 4340 | 4330 | 321 |
| 344 | 20230921 | 132200 | 6878061815 | 4325 | 4335 | 4335 | 4320 | 2543 |
| 345 | 20230921 | 132100 | 6867063060 | 4340 | 4340 | 4345 | 4330 | 4098 |
| 346 | 20230921 | 132000 | 6849285615 | 4345 | 4325 | 4350 | 4325 | 306 |
| 347 | 20230921 | 131900 | 6847955980 | 4345 | 4295 | 4345 | 4295 | 2670 |
| 348 | 20230921 | 131800 | 6836440985 | 4295 | 4285 | 4300 | 4285 | 963 |
| 349 | 20230921 | 131700 | 6832308685 | 4280 | 4280 | 4280 | 4280 | 103 |
| 350 | 20230921 | 131600 | 6831867845 | 4280 | 4280 | 4285 | 4280 | 57 |
| 351 | 20230921 | 131500 | 6831623630 | 4285 | 4285 | 4285 | 4285 | 36 |
| 352 | 20230921 | 131400 | 6831469370 | 4295 | 4275 | 4295 | 4275 | 1107 |
| 353 | 20230921 | 131300 | 6826731115 | 4275 | 4275 | 4275 | 4275 | 55 |
| 354 | 20230921 | 131200 | 6826495990 | 4270 | 4270 | 4270 | 4270 | 2694 |
| 355 | 20230921 | 131100 | 6814992610 | 4270 | 4270 | 4280 | 4270 | 740 |
| 356 | 20230921 | 131000 | 6811827770 | 4280 | 4275 | 4280 | 4260 | 481 |
| 357 | 20230921 | 130900 | 6809776005 | 4275 | 4285 | 4285 | 4275 | 1053 |
| 358 | 20230921 | 130800 | 6805268895 | 4285 | 4290 | 4290 | 4285 | 322 |
| 359 | 20230921 | 130700 | 6803888575 | 4290 | 4295 | 4295 | 4290 | 880 |
| 360 | 20230921 | 130600 | 6800112190 | 4295 | 4300 | 4305 | 4295 | 1676 |
| 361 | 20230921 | 130500 | 6792909960 | 4300 | 4300 | 4305 | 4300 | 2329 |
| 362 | 20230921 | 130400 | 6782894580 | 4295 | 4295 | 4295 | 4290 | 746 |
| 363 | 20230921 | 130300 | 6779690515 | 4295 | 4290 | 4300 | 4285 | 982 |
| 364 | 20230921 | 130200 | 6775473960 | 4290 | 4275 | 4295 | 4270 | 5539 |
| 365 | 20230921 | 130100 | 6751743105 | 4275 | 4255 | 4275 | 4255 | 4216 |
| 366 | 20230921 | 130000 | 6733755840 | 4250 | 4245 | 4250 | 4245 | 2288 |
| 367 | 20230921 | 125900 | 6724033485 | 4240 | 4240 | 4240 | 4240 | 2948 |
| 368 | 20230921 | 125800 | 6711533965 | 4235 | 4235 | 4235 | 4235 | 1001 |
| 369 | 20230921 | 125700 | 6707294730 | 4240 | 4230 | 4240 | 4230 | 2237 |
| 370 | 20230921 | 125600 | 6697820030 | 4235 | 4235 | 4235 | 4235 | 0 |
| 371 | 20230921 | 125500 | 6697820030 | 4235 | 4240 | 4240 | 4235 | 1953 |
| 372 | 20230921 | 125400 | 6689545785 | 4240 | 4245 | 4250 | 4235 | 565 |
| 373 | 20230921 | 125300 | 6687150115 | 4250 | 4240 | 4250 | 4240 | 253 |
| 374 | 20230921 | 125200 | 6686074880 | 4235 | 4230 | 4235 | 4230 | 1490 |
| 375 | 20230921 | 125100 | 6679765190 | 4230 | 4230 | 4230 | 4230 | 12 |
| 376 | 20230921 | 125000 | 6679714430 | 4230 | 4230 | 4230 | 4230 | 97 |
| 377 | 20230921 | 124900 | 6679304120 | 4230 | 4230 | 4230 | 4230 | 112 |
| 378 | 20230921 | 124800 | 6678830360 | 4230 | 4230 | 4230 | 4230 | 166 |
| 379 | 20230921 | 124700 | 6678128180 | 4230 | 4230 | 4230 | 4230 | 14 |
| 380 | 20230921 | 124600 | 6678068960 | 4235 | 4235 | 4235 | 4235 | 3 |
| 381 | 20230921 | 124500 | 6678056255 | 4235 | 4235 | 4235 | 4235 | 1169 |
| 382 | 20230921 | 124400 | 6673105540 | 4230 | 4230 | 4230 | 4230 | 0 |
| 383 | 20230921 | 124300 | 6673105540 | 4230 | 4230 | 4235 | 4225 | 1075 |
| 384 | 20230921 | 124200 | 6668562945 | 4250 | 4255 | 4255 | 4220 | 5070 |
| 385 | 20230921 | 124100 | 6647119315 | 4250 | 4240 | 4250 | 4240 | 2805 |
| 386 | 20230921 | 124000 | 6635209175 | 4235 | 4225 | 4235 | 4220 | 2778 |
| 387 | 20230921 | 123900 | 6623452830 | 4220 | 4220 | 4220 | 4220 | 100 |
| 388 | 20230921 | 123800 | 6623030830 | 4220 | 4215 | 4220 | 4215 | 31 |
| 389 | 20230921 | 123700 | 6622900160 | 4215 | 4220 | 4220 | 4215 | 26 |
| 390 | 20230921 | 123600 | 6622790465 | 4215 | 4215 | 4215 | 4210 | 295 |
| 391 | 20230921 | 123500 | 6621547090 | 4210 | 4220 | 4220 | 4210 | 4110 |
| 392 | 20230921 | 123400 | 6604218765 | 4225 | 4220 | 4225 | 4220 | 679 |
| 393 | 20230921 | 123300 | 6601351830 | 4220 | 4225 | 4225 | 4220 | 1168 |
| 394 | 20230921 | 123200 | 6596421805 | 4225 | 4225 | 4230 | 4225 | 2218 |
| 395 | 20230921 | 123100 | 6587050750 | 4230 | 4230 | 4230 | 4230 | 574 |
| 396 | 20230921 | 123000 | 6584622730 | 4230 | 4235 | 4235 | 4225 | 1255 |
| 397 | 20230921 | 122900 | 6579314310 | 4235 | 4230 | 4235 | 4225 | 3869 |
| 398 | 20230921 | 122800 | 6562961385 | 4235 | 4235 | 4235 | 4235 | 587 |
| 399 | 20230921 | 122700 | 6560475440 | 4235 | 4235 | 4235 | 4235 | 1 |
| 400 | 20230921 | 122600 | 6560471205 | 4235 | 4230 | 4235 | 4230 | 156 |
| 401 | 20230921 | 122500 | 6559811320 | 4225 | 4225 | 4230 | 4225 | 113 |
| 402 | 20230921 | 122400 | 6559333795 | 4230 | 4230 | 4230 | 4230 | 1 |
| 403 | 20230921 | 122300 | 6559329565 | 4230 | 4225 | 4230 | 4225 | 1006 |
| 404 | 20230921 | 122200 | 6555079205 | 4225 | 4230 | 4230 | 4225 | 1126 |
| 405 | 20230921 | 122100 | 6550321225 | 4230 | 4230 | 4230 | 4230 | 0 |
| 406 | 20230921 | 122000 | 6550321225 | 4230 | 4230 | 4230 | 4230 | 0 |
| 407 | 20230921 | 121900 | 6550321225 | 4230 | 4225 | 4230 | 4225 | 181 |
| 408 | 20230921 | 121800 | 6549556020 | 4225 | 4225 | 4230 | 4225 | 1966 |
| 409 | 20230921 | 121700 | 6541247835 | 4225 | 4225 | 4225 | 4225 | 300 |
| 410 | 20230921 | 121600 | 6539980335 | 4225 | 4230 | 4230 | 4225 | 583 |
| 411 | 20230921 | 121500 | 6537516755 | 4230 | 4230 | 4230 | 4230 | 5 |
| 412 | 20230921 | 121400 | 6537495605 | 4235 | 4235 | 4235 | 4235 | 69 |
| 413 | 20230921 | 121300 | 6537203390 | 4230 | 4230 | 4230 | 4230 | 133 |
| 414 | 20230921 | 121200 | 6536640800 | 4230 | 4230 | 4230 | 4230 | 3 |
| 415 | 20230921 | 121100 | 6536628110 | 4230 | 4225 | 4230 | 4225 | 314 |
| 416 | 20230921 | 121000 | 6535301455 | 4225 | 4215 | 4225 | 4215 | 77 |
| 417 | 20230921 | 120900 | 6534976590 | 4220 | 4215 | 4225 | 4215 | 680 |
| 418 | 20230921 | 120800 | 6532110370 | 4215 | 4235 | 4235 | 4215 | 2471 |
| 419 | 20230921 | 120700 | 6521670840 | 4235 | 4240 | 4240 | 4235 | 716 |
| 420 | 20230921 | 120600 | 6518636925 | 4245 | 4245 | 4245 | 4245 | 373 |
| 421 | 20230921 | 120500 | 6517053540 | 4245 | 4245 | 4245 | 4245 | 22 |
| 422 | 20230921 | 120400 | 6516960150 | 4245 | 4245 | 4245 | 4245 | 563 |
| 423 | 20230921 | 120300 | 6514570215 | 4245 | 4240 | 4245 | 4240 | 256 |
| 424 | 20230921 | 120200 | 6513484760 | 4240 | 4235 | 4240 | 4235 | 221 |
| 425 | 20230921 | 120100 | 6512548620 | 4225 | 4240 | 4245 | 4225 | 2037 |
| 426 | 20230921 | 120000 | 6503921975 | 4245 | 4235 | 4245 | 4235 | 506 |
| 427 | 20230921 | 115900 | 6501776070 | 4235 | 4240 | 4240 | 4235 | 1182 |
| 428 | 20230921 | 115800 | 6496769800 | 4240 | 4235 | 4240 | 4235 | 133 |
| 429 | 20230921 | 115700 | 6496206540 | 4235 | 4240 | 4240 | 4235 | 143 |
| 430 | 20230921 | 115600 | 6495600265 | 4240 | 4235 | 4240 | 4235 | 319 |
| 431 | 20230921 | 115500 | 6494247865 | 4240 | 4240 | 4240 | 4235 | 141 |
| 432 | 20230921 | 115400 | 6493650360 | 4245 | 4240 | 4245 | 4240 | 752 |
| 433 | 20230921 | 115300 | 6490461870 | 4245 | 4245 | 4245 | 4245 | 16 |
| 434 | 20230921 | 115200 | 6490393950 | 4245 | 4245 | 4245 | 4245 | 11 |
| 435 | 20230921 | 115100 | 6490347255 | 4240 | 4235 | 4240 | 4235 | 390 |
| 436 | 20230921 | 115000 | 6488694905 | 4235 | 4235 | 4235 | 4235 | 870 |
| 437 | 20230921 | 114900 | 6485010455 | 4235 | 4235 | 4235 | 4235 | 28 |
| 438 | 20230921 | 114800 | 6484891875 | 4240 | 4235 | 4240 | 4235 | 639 |
| 439 | 20230921 | 114700 | 6482183385 | 4230 | 4230 | 4230 | 4230 | 1 |
| 440 | 20230921 | 114600 | 6482179155 | 4240 | 4225 | 4240 | 4225 | 299 |
| 441 | 20230921 | 114500 | 6480915810 | 4220 | 4220 | 4220 | 4220 | 0 |
| 442 | 20230921 | 114400 | 6480915810 | 4220 | 4215 | 4220 | 4215 | 847 |
| 443 | 20230921 | 114300 | 6477345700 | 4215 | 4215 | 4215 | 4210 | 1270 |
| 444 | 20230921 | 114200 | 6471992715 | 4210 | 4215 | 4215 | 4210 | 285 |
| 445 | 20230921 | 114100 | 6470792790 | 4215 | 4215 | 4215 | 4215 | 22 |
| 446 | 20230921 | 114000 | 6470700060 | 4220 | 4210 | 4220 | 4210 | 1777 |
| 447 | 20230921 | 113900 | 6463218860 | 4210 | 4210 | 4210 | 4205 | 611 |
| 448 | 20230921 | 113800 | 6460647045 | 4205 | 4225 | 4225 | 4205 | 8517 |
| 449 | 20230921 | 113700 | 6424770955 | 4225 | 4225 | 4225 | 4225 | 0 |
| 450 | 20230921 | 113600 | 6424770955 | 4225 | 4225 | 4225 | 4225 | 51 |
| 451 | 20230921 | 113500 | 6424555480 | 4220 | 4230 | 4230 | 4220 | 1491 |
| 452 | 20230921 | 113400 | 6418257510 | 4225 | 4225 | 4225 | 4225 | 1 |
| 453 | 20230921 | 113300 | 6418253285 | 4220 | 4215 | 4220 | 4215 | 2509 |
| 454 | 20230921 | 113200 | 6407676660 | 4215 | 4220 | 4220 | 4215 | 1621 |
| 455 | 20230921 | 113100 | 6400836165 | 4220 | 4225 | 4225 | 4220 | 1000 |
| 456 | 20230921 | 113000 | 6396616040 | 4225 | 4225 | 4225 | 4225 | 355 |
| 457 | 20230921 | 112900 | 6395116165 | 4225 | 4225 | 4230 | 4225 | 522 |
| 458 | 20230921 | 112800 | 6392910695 | 4230 | 4230 | 4235 | 4230 | 931 |
| 459 | 20230921 | 112700 | 6388972560 | 4230 | 4240 | 4240 | 4230 | 1833 |
| 460 | 20230921 | 112600 | 6381212900 | 4245 | 4240 | 4245 | 4240 | 410 |
| 461 | 20230921 | 112500 | 6379472485 | 4240 | 4240 | 4240 | 4240 | 761 |
| 462 | 20230921 | 112400 | 6376245845 | 4245 | 4240 | 4245 | 4240 | 998 |
| 463 | 20230921 | 112300 | 6372011680 | 4240 | 4245 | 4245 | 4240 | 2669 |
| 464 | 20230921 | 112200 | 6360694490 | 4250 | 4245 | 4250 | 4245 | 3136 |
| 465 | 20230921 | 112100 | 6347369295 | 4245 | 4240 | 4245 | 4240 | 2379 |
| 466 | 20230921 | 112000 | 6337276645 | 4240 | 4240 | 4240 | 4240 | 263 |
| 467 | 20230921 | 111900 | 6336161525 | 4240 | 4235 | 4240 | 4235 | 233 |
| 468 | 20230921 | 111800 | 6335174270 | 4235 | 4235 | 4235 | 4230 | 416 |
| 469 | 20230921 | 111700 | 6333412695 | 4235 | 4235 | 4235 | 4235 | 4 |
| 470 | 20230921 | 111600 | 6333395755 | 4230 | 4220 | 4230 | 4220 | 831 |
| 471 | 20230921 | 111500 | 6329883520 | 4225 | 4225 | 4230 | 4225 | 226 |
| 472 | 20230921 | 111400 | 6328928660 | 4230 | 4225 | 4230 | 4225 | 555 |
| 473 | 20230921 | 111300 | 6326583685 | 4225 | 4230 | 4230 | 4225 | 1773 |
| 474 | 20230921 | 111200 | 6319086895 | 4225 | 4220 | 4225 | 4220 | 886 |
| 475 | 20230921 | 111100 | 6315347955 | 4220 | 4215 | 4220 | 4215 | 391 |
| 476 | 20230921 | 111000 | 6313698920 | 4210 | 4205 | 4210 | 4205 | 315 |
| 477 | 20230921 | 110900 | 6312372970 | 4205 | 4205 | 4205 | 4195 | 2071 |
| 478 | 20230921 | 110800 | 6303677985 | 4205 | 4205 | 4205 | 4205 | 4 |
| 479 | 20230921 | 110700 | 6303661165 | 4205 | 4195 | 4205 | 4195 | 1282 |
| 480 | 20230921 | 110600 | 6298277460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 481 | 20230921 | 110500 | 6298277460 | 4190 | 4185 | 4190 | 4185 | 3629 |
| 482 | 20230921 | 110400 | 6283086620 | 4185 | 4190 | 4190 | 4180 | 4406 |
| 483 | 20230921 | 110300 | 6264643290 | 4190 | 4190 | 4190 | 4190 | 0 |
| 484 | 20230921 | 110200 | 6264643290 | 4190 | 4190 | 4190 | 4190 | 103 |
| 485 | 20230921 | 110100 | 6264211720 | 4190 | 4190 | 4190 | 4185 | 118 |
| 486 | 20230921 | 110000 | 6263717600 | 4190 | 4190 | 4190 | 4185 | 245 |
| 487 | 20230921 | 105900 | 6262691490 | 4190 | 4190 | 4190 | 4185 | 103 |
| 488 | 20230921 | 105800 | 6262260405 | 4195 | 4190 | 4195 | 4180 | 3247 |
| 489 | 20230921 | 105700 | 6248666915 | 4190 | 4195 | 4195 | 4190 | 2582 |
| 490 | 20230921 | 105600 | 6237836945 | 4200 | 4200 | 4200 | 4200 | 0 |
| 491 | 20230921 | 105500 | 6237836945 | 4200 | 4200 | 4200 | 4200 | 346 |
| 492 | 20230921 | 105400 | 6236383745 | 4205 | 4205 | 4205 | 4205 | 2 |
| 493 | 20230921 | 105300 | 6236375335 | 4200 | 4195 | 4200 | 4195 | 114 |
| 494 | 20230921 | 105200 | 6235896965 | 4195 | 4175 | 4195 | 4175 | 1083 |
| 495 | 20230921 | 105100 | 6231360765 | 4180 | 4205 | 4205 | 4180 | 13530 |
| 496 | 20230921 | 105000 | 6174655630 | 4205 | 4200 | 4205 | 4200 | 293 |
| 497 | 20230921 | 104900 | 6173423570 | 4205 | 4200 | 4205 | 4200 | 798 |
| 498 | 20230921 | 104800 | 6170070150 | 4195 | 4195 | 4195 | 4190 | 180 |
| 499 | 20230921 | 104700 | 6169315555 | 4190 | 4205 | 4205 | 4185 | 4411 |
| 500 | 20230921 | 104600 | 6150810265 | 4205 | 4200 | 4205 | 4200 | 54 |
| 501 | 20230921 | 104500 | 6150583445 | 4200 | 4205 | 4210 | 4200 | 908 |
| 502 | 20230921 | 104400 | 6146768610 | 4200 | 4230 | 4230 | 4200 | 2499 |
| 503 | 20230921 | 104300 | 6136242275 | 4225 | 4225 | 4225 | 4225 | 46 |
| 504 | 20230921 | 104200 | 6136047925 | 4230 | 4220 | 4240 | 4220 | 1669 |
| 505 | 20230921 | 104100 | 6128980590 | 4220 | 4220 | 4225 | 4215 | 685 |
| 506 | 20230921 | 104000 | 6126089365 | 4220 | 4215 | 4220 | 4215 | 153 |
| 507 | 20230921 | 103900 | 6125444245 | 4210 | 4210 | 4210 | 4210 | 316 |
| 508 | 20230921 | 103800 | 6124113885 | 4210 | 4210 | 4215 | 4205 | 223 |
| 509 | 20230921 | 103700 | 6123175145 | 4205 | 4205 | 4205 | 4200 | 1535 |
| 510 | 20230921 | 103600 | 6116724135 | 4205 | 4205 | 4205 | 4205 | 204 |
| 511 | 20230921 | 103500 | 6115866315 | 4200 | 4200 | 4200 | 4200 | 105 |
| 512 | 20230921 | 103400 | 6115425315 | 4205 | 4205 | 4205 | 4200 | 478 |
| 513 | 20230921 | 103300 | 6113417360 | 4205 | 4190 | 4210 | 4190 | 4180 |
| 514 | 20230921 | 103200 | 6095866060 | 4190 | 4195 | 4195 | 4185 | 3750 |
| 515 | 20230921 | 103100 | 6080147745 | 4195 | 4220 | 4220 | 4195 | 1787 |
| 516 | 20230921 | 103000 | 6072630035 | 4220 | 4235 | 4240 | 4220 | 8305 |
| 517 | 20230921 | 102900 | 6037498990 | 4240 | 4225 | 4245 | 4225 | 9813 |
| 518 | 20230921 | 102800 | 5995971750 | 4225 | 4230 | 4235 | 4225 | 1183 |
| 519 | 20230921 | 102700 | 5990966240 | 4230 | 4225 | 4235 | 4225 | 2511 |
| 520 | 20230921 | 102600 | 5980335830 | 4230 | 4205 | 4230 | 4205 | 3517 |
| 521 | 20230921 | 102500 | 5965492915 | 4210 | 4200 | 4210 | 4200 | 896 |
| 522 | 20230921 | 102400 | 5961722825 | 4200 | 4185 | 4200 | 4185 | 1287 |
| 523 | 20230921 | 102300 | 5956321125 | 4185 | 4195 | 4195 | 4180 | 878 |
| 524 | 20230921 | 102200 | 5952643540 | 4195 | 4200 | 4200 | 4190 | 1340 |
| 525 | 20230921 | 102100 | 5947027755 | 4195 | 4195 | 4200 | 4195 | 373 |
| 526 | 20230921 | 102000 | 5945461825 | 4195 | 4200 | 4200 | 4195 | 731 |
| 527 | 20230921 | 101900 | 5942391775 | 4190 | 4185 | 4190 | 4185 | 240 |
| 528 | 20230921 | 101800 | 5941387260 | 4190 | 4170 | 4190 | 4170 | 1302 |
| 529 | 20230921 | 101700 | 5935952490 | 4175 | 4180 | 4180 | 4175 | 1261 |
| 530 | 20230921 | 101600 | 5930684225 | 4180 | 4185 | 4185 | 4180 | 1066 |
| 531 | 20230921 | 101500 | 5926226765 | 4185 | 4180 | 4190 | 4180 | 877 |
| 532 | 20230921 | 101400 | 5922557345 | 4180 | 4175 | 4180 | 4175 | 851 |
| 533 | 20230921 | 101300 | 5919000220 | 4175 | 4190 | 4190 | 4170 | 5131 |
| 534 | 20230921 | 101200 | 5897575505 | 4185 | 4195 | 4195 | 4180 | 1523 |
| 535 | 20230921 | 101100 | 5891204090 | 4195 | 4195 | 4200 | 4195 | 4512 |
| 536 | 20230921 | 101000 | 5872261190 | 4195 | 4170 | 4195 | 4170 | 2511 |
| 537 | 20230921 | 100900 | 5861769965 | 4170 | 4140 | 4170 | 4140 | 1215 |
| 538 | 20230921 | 100800 | 5856715455 | 4140 | 4140 | 4140 | 4130 | 1060 |
| 539 | 20230921 | 100700 | 5852331970 | 4135 | 4130 | 4135 | 4130 | 1265 |
| 540 | 20230921 | 100600 | 5847107515 | 4130 | 4110 | 4130 | 4105 | 5388 |
| 541 | 20230921 | 100500 | 5824914530 | 4105 | 4145 | 4145 | 4105 | 7464 |
| 542 | 20230921 | 100400 | 5794141040 | 4140 | 4140 | 4140 | 4130 | 1458 |
| 543 | 20230921 | 100300 | 5788116820 | 4140 | 4155 | 4155 | 4135 | 12715 |
| 544 | 20230921 | 100200 | 5735453830 | 4155 | 4165 | 4165 | 4155 | 2902 |
| 545 | 20230921 | 100100 | 5723377785 | 4165 | 4165 | 4170 | 4165 | 857 |
| 546 | 20230921 | 100000 | 5719806630 | 4165 | 4170 | 4170 | 4160 | 633 |
| 547 | 20230921 | 095900 | 5717171980 | 4165 | 4205 | 4205 | 4165 | 11370 |
| 548 | 20230921 | 095800 | 5669533005 | 4205 | 4210 | 4210 | 4195 | 3680 |
| 549 | 20230921 | 095700 | 5654061800 | 4210 | 4230 | 4230 | 4200 | 6186 |
| 550 | 20230921 | 095600 | 5627963415 | 4230 | 4190 | 4235 | 4190 | 12973 |
| 551 | 20230921 | 095500 | 5573299905 | 4190 | 4175 | 4190 | 4175 | 2958 |
| 552 | 20230921 | 095400 | 5560922205 | 4175 | 4165 | 4175 | 4165 | 113 |
| 553 | 20230921 | 095300 | 5560451035 | 4165 | 4155 | 4165 | 4150 | 1385 |
| 554 | 20230921 | 095200 | 5554694040 | 4160 | 4150 | 4160 | 4150 | 1899 |
| 555 | 20230921 | 095100 | 5546799635 | 4150 | 4145 | 4150 | 4145 | 1044 |
| 556 | 20230921 | 095000 | 5542469200 | 4150 | 4165 | 4165 | 4145 | 5538 |
| 557 | 20230921 | 094900 | 5519471920 | 4165 | 4155 | 4165 | 4155 | 7834 |
| 558 | 20230921 | 094800 | 5486851765 | 4155 | 4130 | 4155 | 4130 | 3568 |
| 559 | 20230921 | 094700 | 5472051790 | 4125 | 4120 | 4130 | 4120 | 2783 |
| 560 | 20230921 | 094600 | 5460575555 | 4115 | 4125 | 4125 | 4115 | 5182 |
| 561 | 20230921 | 094500 | 5439236540 | 4125 | 4115 | 4125 | 4115 | 686 |
| 562 | 20230921 | 094400 | 5436407490 | 4115 | 4135 | 4135 | 4115 | 6381 |
| 563 | 20230921 | 094300 | 5410103440 | 4145 | 4145 | 4145 | 4140 | 3117 |
| 564 | 20230921 | 094200 | 5397190420 | 4145 | 4150 | 4155 | 4145 | 4208 |
| 565 | 20230921 | 094100 | 5379720285 | 4155 | 4135 | 4165 | 4135 | 3423 |
| 566 | 20230921 | 094000 | 5365485310 | 4130 | 4130 | 4130 | 4120 | 3552 |
| 567 | 20230921 | 093900 | 5350826795 | 4130 | 4135 | 4135 | 4130 | 619 |
| 568 | 20230921 | 093800 | 5348269200 | 4135 | 4150 | 4165 | 4130 | 7944 |
| 569 | 20230921 | 093700 | 5315392565 | 4150 | 4155 | 4160 | 4150 | 3381 |
| 570 | 20230921 | 093600 | 5301354045 | 4150 | 4150 | 4155 | 4150 | 1237 |
| 571 | 20230921 | 093500 | 5296220295 | 4155 | 4150 | 4155 | 4150 | 1188 |
| 572 | 20230921 | 093400 | 5291287820 | 4150 | 4155 | 4155 | 4145 | 2705 |
| 573 | 20230921 | 093300 | 5280054565 | 4165 | 4145 | 4165 | 4140 | 9209 |
| 574 | 20230921 | 093200 | 5241749125 | 4145 | 4140 | 4145 | 4135 | 3607 |
| 575 | 20230921 | 093100 | 5226816830 | 4145 | 4150 | 4165 | 4140 | 5527 |
| 576 | 20230921 | 093000 | 5203837045 | 4150 | 4180 | 4185 | 4135 | 12662 |
| 577 | 20230921 | 092900 | 5151208105 | 4180 | 4155 | 4210 | 4155 | 20062 |
| 578 | 20230921 | 092800 | 5067187930 | 4145 | 4140 | 4160 | 4140 | 5178 |
| 579 | 20230921 | 092700 | 5045688985 | 4140 | 4130 | 4150 | 4110 | 15818 |
| 580 | 20230921 | 092600 | 4980406315 | 4125 | 4090 | 4150 | 4075 | 29979 |
| 581 | 20230921 | 092500 | 4857377435 | 4090 | 4065 | 4100 | 4065 | 13293 |
| 582 | 20230921 | 092400 | 4803009985 | 4065 | 4030 | 4095 | 3990 | 60829 |
| 583 | 20230921 | 092300 | 4557390815 | 4010 | 4125 | 4130 | 3975 | 82344 |
| 584 | 20230921 | 092200 | 4223471650 | 4130 | 4155 | 4155 | 4120 | 12257 |
| 585 | 20230921 | 092100 | 4172782270 | 4155 | 4110 | 4165 | 4110 | 12725 |
| 586 | 20230921 | 092000 | 4120241930 | 4115 | 4130 | 4140 | 4110 | 19932 |
| 587 | 20230921 | 091900 | 4038046615 | 4130 | 4165 | 4175 | 4130 | 43176 |
| 588 | 20230921 | 091800 | 3858889480 | 4165 | 4145 | 4210 | 4145 | 32550 |
| 589 | 20230921 | 091700 | 3723537840 | 4145 | 4145 | 4145 | 4145 | 0 |
| 590 | 20230921 | 091600 | 3723537840 | 4145 | 4175 | 4180 | 4145 | 23689 |
| 591 | 20230921 | 091500 | 3625128420 | 4180 | 4160 | 4185 | 4150 | 17312 |
| 592 | 20230921 | 091400 | 3552994915 | 4150 | 4255 | 4300 | 4150 | 42380 |
| 593 | 20230921 | 091300 | 3373978330 | 4260 | 4260 | 4275 | 4250 | 6420 |
| 594 | 20230921 | 091200 | 3346646220 | 4265 | 4235 | 4310 | 4235 | 22115 |
| 595 | 20230921 | 091100 | 3252016925 | 4225 | 4295 | 4295 | 4220 | 26308 |
| 596 | 20230921 | 091000 | 3140219830 | 4295 | 4405 | 4405 | 4250 | 94986 |
| 597 | 20230921 | 090900 | 2729425295 | 4390 | 4410 | 4445 | 4385 | 20991 |
| 598 | 20230921 | 090800 | 2636861285 | 4410 | 4435 | 4435 | 4380 | 35719 |
| 599 | 20230921 | 090700 | 2479477390 | 4430 | 4435 | 4460 | 4420 | 19721 |
| 600 | 20230921 | 090600 | 2391937645 | 4435 | 4435 | 4450 | 4405 | 37492 |
| 601 | 20230921 | 090500 | 2225768490 | 4440 | 4435 | 4470 | 4420 | 50315 |
| 602 | 20230921 | 090400 | 2001941330 | 4435 | 4485 | 4510 | 4400 | 72512 |
| 603 | 20230921 | 090300 | 1679171500 | 4485 | 4490 | 4530 | 4480 | 25449 |
| 604 | 20230921 | 090200 | 1564806500 | 4495 | 4435 | 4550 | 4420 | 47289 |
| 605 | 20230921 | 090100 | 1352158015 | 4420 | 4535 | 4550 | 4420 | 104614 |
| 606 | 20230921 | 090000 | 882407860 | 4540 | 4600 | 4645 | 4540 | 191663 |