32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 2915 |
| 3 | 20230921 | 190400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 4 | 20230921 | 190300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 5 | 20230921 | 190200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 6 | 20230921 | 190100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 7 | 20230921 | 190000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 8 | 20230921 | 185900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 9 | 20230921 | 185800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 10 | 20230921 | 185700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 11 | 20230921 | 185600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 12 | 20230921 | 185500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 13 | 20230921 | 185400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 14 | 20230921 | 185300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 15 | 20230921 | 185200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 16 | 20230921 | 185100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 17 | 20230921 | 185000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 18 | 20230921 | 184900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 19 | 20230921 | 184800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 20 | 20230921 | 184700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 21 | 20230921 | 184600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 22 | 20230921 | 184500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 23 | 20230921 | 184400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 24 | 20230921 | 184300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 25 | 20230921 | 184200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 26 | 20230921 | 184100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 27 | 20230921 | 184000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 28 | 20230921 | 183900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 29 | 20230921 | 183800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 30 | 20230921 | 183700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 31 | 20230921 | 183600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 32 | 20230921 | 183500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 2915 |
| 33 | 20230921 | 183400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 34 | 20230921 | 183300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 35 | 20230921 | 183200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 36 | 20230921 | 183100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 37 | 20230921 | 183000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 38 | 20230921 | 182900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 39 | 20230921 | 182800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 40 | 20230921 | 182700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 41 | 20230921 | 182600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 42 | 20230921 | 182500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 43 | 20230921 | 182400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 44 | 20230921 | 182300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 45 | 20230921 | 182200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 46 | 20230921 | 182100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 47 | 20230921 | 182000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 48 | 20230921 | 181900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 49 | 20230921 | 181800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 50 | 20230921 | 181700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 51 | 20230921 | 181600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 52 | 20230921 | 181500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 53 | 20230921 | 181400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 54 | 20230921 | 181300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 55 | 20230921 | 181200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 56 | 20230921 | 181100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 57 | 20230921 | 181000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 58 | 20230921 | 180900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 59 | 20230921 | 180800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 60 | 20230921 | 180700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 61 | 20230921 | 180600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 62 | 20230921 | 180500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 2915 |
| 63 | 20230921 | 180400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 64 | 20230921 | 180300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 65 | 20230921 | 180200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 66 | 20230921 | 180100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 67 | 20230921 | 180000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 68 | 20230921 | 175900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 69 | 20230921 | 175800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 70 | 20230921 | 175700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 71 | 20230921 | 175600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 72 | 20230921 | 175500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 73 | 20230921 | 175400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 74 | 20230921 | 175300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 75 | 20230921 | 175200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 76 | 20230921 | 175100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 77 | 20230921 | 175000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 78 | 20230921 | 174900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 79 | 20230921 | 174800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 80 | 20230921 | 174700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 81 | 20230921 | 174600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 82 | 20230921 | 174500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 83 | 20230921 | 174400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 84 | 20230921 | 174300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 85 | 20230921 | 174200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 86 | 20230921 | 174100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 87 | 20230921 | 174000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 88 | 20230921 | 173900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 89 | 20230921 | 173800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 90 | 20230921 | 173700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 91 | 20230921 | 173600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 92 | 20230921 | 173500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 2915 |
| 93 | 20230921 | 173400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 94 | 20230921 | 173300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 95 | 20230921 | 173200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 96 | 20230921 | 173100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 97 | 20230921 | 173000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 98 | 20230921 | 172900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 99 | 20230921 | 172800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 100 | 20230921 | 172700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 101 | 20230921 | 172600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 102 | 20230921 | 172500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 103 | 20230921 | 172400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 104 | 20230921 | 172300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 105 | 20230921 | 172200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 106 | 20230921 | 172100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 107 | 20230921 | 172000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 108 | 20230921 | 171900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 109 | 20230921 | 171800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 110 | 20230921 | 171700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 111 | 20230921 | 171600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 112 | 20230921 | 171500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 113 | 20230921 | 171400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 114 | 20230921 | 171300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 115 | 20230921 | 171200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 116 | 20230921 | 171100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 117 | 20230921 | 171000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 118 | 20230921 | 170900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 119 | 20230921 | 170800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 120 | 20230921 | 170700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 121 | 20230921 | 170600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 122 | 20230921 | 170500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 2915 |
| 123 | 20230921 | 170400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 124 | 20230921 | 170300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 125 | 20230921 | 170200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 126 | 20230921 | 170100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 127 | 20230921 | 170000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 128 | 20230921 | 165900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 129 | 20230921 | 165800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 130 | 20230921 | 165700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 131 | 20230921 | 165600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 132 | 20230921 | 165500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 133 | 20230921 | 165400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 134 | 20230921 | 165300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 135 | 20230921 | 165200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 136 | 20230921 | 165100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 137 | 20230921 | 165000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 138 | 20230921 | 164900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 139 | 20230921 | 164800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 140 | 20230921 | 164700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 141 | 20230921 | 164600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 142 | 20230921 | 164500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 143 | 20230921 | 164400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 144 | 20230921 | 164300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 145 | 20230921 | 164200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 146 | 20230921 | 164100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 147 | 20230921 | 164000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 148 | 20230921 | 163900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 149 | 20230921 | 163800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 150 | 20230921 | 163700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 151 | 20230921 | 163600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 152 | 20230921 | 163500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 2915 |
| 153 | 20230921 | 163400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 154 | 20230921 | 163300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 155 | 20230921 | 163200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 156 | 20230921 | 163100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 157 | 20230921 | 163000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 158 | 20230921 | 162900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 159 | 20230921 | 162800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 160 | 20230921 | 162700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 161 | 20230921 | 162600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 162 | 20230921 | 162500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 163 | 20230921 | 162400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 164 | 20230921 | 162300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 165 | 20230921 | 162200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 166 | 20230921 | 162100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 167 | 20230921 | 162000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 168 | 20230921 | 161900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 169 | 20230921 | 161800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 170 | 20230921 | 161700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 171 | 20230921 | 161600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 172 | 20230921 | 161500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 173 | 20230921 | 161400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 174 | 20230921 | 161300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 175 | 20230921 | 161200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 176 | 20230921 | 161100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 177 | 20230921 | 161000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 178 | 20230921 | 160900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 179 | 20230921 | 160800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 180 | 20230921 | 160700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 181 | 20230921 | 160600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 182 | 20230921 | 160500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 2915 |
| 183 | 20230921 | 160400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 184 | 20230921 | 160300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 185 | 20230921 | 160200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 186 | 20230921 | 160100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 187 | 20230921 | 160000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 188 | 20230921 | 155900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 189 | 20230921 | 155800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 190 | 20230921 | 155700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 191 | 20230921 | 155600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 192 | 20230921 | 155500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 193 | 20230921 | 155400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 194 | 20230921 | 155300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 195 | 20230921 | 155200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 196 | 20230921 | 155100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 197 | 20230921 | 155000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 198 | 20230921 | 154900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 199 | 20230921 | 154800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 200 | 20230921 | 154700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 201 | 20230921 | 154600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 202 | 20230921 | 154500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 203 | 20230921 | 154400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 204 | 20230921 | 154300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 205 | 20230921 | 154200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 206 | 20230921 | 154100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 207 | 20230921 | 154000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 208 | 20230921 | 153900 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 209 | 20230921 | 153800 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 210 | 20230921 | 153700 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 211 | 20230921 | 153600 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 212 | 20230921 | 153500 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 2915 |
| 213 | 20230921 | 153400 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 214 | 20230921 | 153300 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 215 | 20230921 | 153200 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 216 | 20230921 | 153100 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 0 |
| 217 | 20230921 | 153000 | 5189793250 | 16120 | 16120 | 16120 | 16120 | 2915 |
| 218 | 20230921 | 152900 | 5142803450 | 16120 | 16120 | 16120 | 16120 | 0 |
| 219 | 20230921 | 152800 | 5142803450 | 16120 | 16120 | 16120 | 16120 | 0 |
| 220 | 20230921 | 152700 | 5142803450 | 16120 | 16120 | 16120 | 16120 | 0 |
| 221 | 20230921 | 152600 | 5142803450 | 16120 | 16120 | 16120 | 16120 | 0 |
| 222 | 20230921 | 152500 | 5142803450 | 16120 | 16120 | 16120 | 16120 | 0 |
| 223 | 20230921 | 152400 | 5142803450 | 16120 | 16120 | 16120 | 16120 | 0 |
| 224 | 20230921 | 152300 | 5142803450 | 16120 | 16120 | 16120 | 16120 | 0 |
| 225 | 20230921 | 152200 | 5142803450 | 16120 | 16120 | 16120 | 16120 | 0 |
| 226 | 20230921 | 152100 | 5142803450 | 16120 | 16120 | 16120 | 16120 | 0 |
| 227 | 20230921 | 152000 | 5142803450 | 16120 | 16120 | 16120 | 16120 | 0 |
| 228 | 20230921 | 151900 | 5142803450 | 16120 | 16130 | 16130 | 16090 | 4173 |
| 229 | 20230921 | 151800 | 5075598100 | 16130 | 16130 | 16130 | 16130 | 15 |
| 230 | 20230921 | 151700 | 5075356150 | 16180 | 16190 | 16190 | 16100 | 1641 |
| 231 | 20230921 | 151600 | 5048917000 | 16100 | 16100 | 16190 | 16100 | 3254 |
| 232 | 20230921 | 151500 | 4996292760 | 16100 | 16100 | 16120 | 16100 | 416 |
| 233 | 20230921 | 151400 | 4989592630 | 16190 | 16180 | 16190 | 16100 | 1111 |
| 234 | 20230921 | 151300 | 4971679510 | 16100 | 16100 | 16180 | 16090 | 2656 |
| 235 | 20230921 | 151200 | 4928937430 | 16100 | 16120 | 16120 | 16090 | 656 |
| 236 | 20230921 | 151100 | 4918376260 | 16190 | 16190 | 16190 | 16190 | 3 |
| 237 | 20230921 | 151000 | 4918327690 | 16190 | 16190 | 16190 | 16190 | 204 |
| 238 | 20230921 | 150900 | 4915024930 | 16200 | 16110 | 16200 | 16100 | 210 |
| 239 | 20230921 | 150800 | 4911640420 | 16100 | 16100 | 16100 | 16100 | 618 |
| 240 | 20230921 | 150700 | 4901690620 | 16100 | 16090 | 16110 | 16090 | 840 |
| 241 | 20230921 | 150600 | 4888169020 | 16090 | 16050 | 16090 | 16050 | 445 |
| 242 | 20230921 | 150500 | 4881017290 | 16060 | 16070 | 16080 | 16050 | 1703 |
| 243 | 20230921 | 150400 | 4853669290 | 16070 | 16090 | 16090 | 16070 | 934 |
| 244 | 20230921 | 150300 | 4838648240 | 16100 | 16140 | 16140 | 16100 | 4292 |
| 245 | 20230921 | 150200 | 4769522200 | 16150 | 16150 | 16150 | 16110 | 1772 |
| 246 | 20230921 | 150100 | 4740930460 | 16150 | 16210 | 16210 | 16150 | 2423 |
| 247 | 20230921 | 150000 | 4701710260 | 16200 | 16210 | 16210 | 16200 | 1174 |
| 248 | 20230921 | 145900 | 4682689620 | 16200 | 16210 | 16210 | 16200 | 51 |
| 249 | 20230921 | 145800 | 4681863310 | 16210 | 16220 | 16230 | 16210 | 462 |
| 250 | 20230921 | 145700 | 4674373730 | 16230 | 16230 | 16230 | 16230 | 18 |
| 251 | 20230921 | 145600 | 4674081590 | 16230 | 16200 | 16230 | 16200 | 323 |
| 252 | 20230921 | 145500 | 4668847630 | 16210 | 16220 | 16220 | 16210 | 979 |
| 253 | 20230921 | 145400 | 4652974240 | 16220 | 16210 | 16220 | 16210 | 500 |
| 254 | 20230921 | 145300 | 4644868450 | 16210 | 16210 | 16220 | 16210 | 2190 |
| 255 | 20230921 | 145200 | 4609367750 | 16230 | 16220 | 16230 | 16210 | 1097 |
| 256 | 20230921 | 145100 | 4591580320 | 16220 | 16230 | 16230 | 16220 | 189 |
| 257 | 20230921 | 145000 | 4588514050 | 16230 | 16220 | 16230 | 16220 | 367 |
| 258 | 20230921 | 144900 | 4582559100 | 16230 | 16230 | 16230 | 16230 | 390 |
| 259 | 20230921 | 144800 | 4576229400 | 16230 | 16220 | 16230 | 16220 | 398 |
| 260 | 20230921 | 144700 | 4569773440 | 16220 | 16230 | 16230 | 16220 | 961 |
| 261 | 20230921 | 144600 | 4554185140 | 16230 | 16240 | 16240 | 16230 | 452 |
| 262 | 20230921 | 144500 | 4546846940 | 16240 | 16260 | 16260 | 16230 | 1523 |
| 263 | 20230921 | 144400 | 4522098270 | 16290 | 16270 | 16290 | 16270 | 306 |
| 264 | 20230921 | 144300 | 4517117730 | 16290 | 16310 | 16310 | 16270 | 2024 |
| 265 | 20230921 | 144200 | 4484142300 | 16320 | 16330 | 16330 | 16320 | 314 |
| 266 | 20230921 | 144100 | 4479016120 | 16330 | 16340 | 16340 | 16330 | 139 |
| 267 | 20230921 | 144000 | 4476745070 | 16330 | 16330 | 16330 | 16330 | 59 |
| 268 | 20230921 | 143900 | 4475781600 | 16330 | 16330 | 16330 | 16330 | 76 |
| 269 | 20230921 | 143800 | 4474540520 | 16330 | 16330 | 16330 | 16330 | 671 |
| 270 | 20230921 | 143700 | 4463583090 | 16330 | 16350 | 16350 | 16330 | 511 |
| 271 | 20230921 | 143600 | 4455233130 | 16350 | 16340 | 16350 | 16340 | 28 |
| 272 | 20230921 | 143500 | 4454775600 | 16350 | 16360 | 16360 | 16350 | 581 |
| 273 | 20230921 | 143400 | 4445273740 | 16350 | 16350 | 16350 | 16350 | 10 |
| 274 | 20230921 | 143300 | 4445110240 | 16350 | 16340 | 16350 | 16340 | 444 |
| 275 | 20230921 | 143200 | 4437852090 | 16350 | 16350 | 16350 | 16350 | 10 |
| 276 | 20230921 | 143100 | 4437688590 | 16350 | 16350 | 16350 | 16350 | 3 |
| 277 | 20230921 | 143000 | 4437639540 | 16380 | 16380 | 16380 | 16380 | 161 |
| 278 | 20230921 | 142900 | 4435002360 | 16380 | 16380 | 16380 | 16380 | 0 |
| 279 | 20230921 | 142800 | 4435002360 | 16380 | 16380 | 16380 | 16380 | 136 |
| 280 | 20230921 | 142700 | 4432774680 | 16380 | 16370 | 16380 | 16330 | 432 |
| 281 | 20230921 | 142600 | 4425702240 | 16350 | 16350 | 16350 | 16350 | 8 |
| 282 | 20230921 | 142500 | 4425571440 | 16350 | 16330 | 16350 | 16330 | 458 |
| 283 | 20230921 | 142400 | 4418089800 | 16340 | 16340 | 16340 | 16340 | 196 |
| 284 | 20230921 | 142300 | 4414887160 | 16340 | 16340 | 16340 | 16340 | 42 |
| 285 | 20230921 | 142200 | 4414200880 | 16340 | 16330 | 16340 | 16330 | 383 |
| 286 | 20230921 | 142100 | 4407946470 | 16330 | 16330 | 16330 | 16330 | 5 |
| 287 | 20230921 | 142000 | 4407864820 | 16320 | 16330 | 16330 | 16320 | 303 |
| 288 | 20230921 | 141900 | 4402918930 | 16330 | 16330 | 16330 | 16330 | 437 |
| 289 | 20230921 | 141800 | 4395782720 | 16340 | 16320 | 16340 | 16320 | 203 |
| 290 | 20230921 | 141700 | 4392467310 | 16310 | 16310 | 16310 | 16310 | 74 |
| 291 | 20230921 | 141600 | 4391260370 | 16310 | 16320 | 16320 | 16310 | 160 |
| 292 | 20230921 | 141500 | 4388650200 | 16320 | 16300 | 16320 | 16300 | 861 |
| 293 | 20230921 | 141400 | 4374607460 | 16300 | 16300 | 16300 | 16300 | 12 |
| 294 | 20230921 | 141300 | 4374411860 | 16300 | 16300 | 16300 | 16300 | 222 |
| 295 | 20230921 | 141200 | 4370793260 | 16300 | 16300 | 16300 | 16300 | 98 |
| 296 | 20230921 | 141100 | 4369195860 | 16250 | 16250 | 16250 | 16250 | 32 |
| 297 | 20230921 | 141000 | 4368675860 | 16250 | 16250 | 16300 | 16250 | 306 |
| 298 | 20230921 | 140900 | 4363703310 | 16250 | 16250 | 16250 | 16250 | 679 |
| 299 | 20230921 | 140800 | 4352669560 | 16250 | 16270 | 16270 | 16250 | 200 |
| 300 | 20230921 | 140700 | 4349419170 | 16270 | 16270 | 16270 | 16270 | 27 |
| 301 | 20230921 | 140600 | 4348979880 | 16330 | 16250 | 16330 | 16250 | 70 |
| 302 | 20230921 | 140500 | 4347841750 | 16250 | 16230 | 16250 | 16230 | 218 |
| 303 | 20230921 | 140400 | 4344302110 | 16230 | 16250 | 16250 | 16230 | 413 |
| 304 | 20230921 | 140300 | 4337598540 | 16230 | 16230 | 16250 | 16230 | 589 |
| 305 | 20230921 | 140200 | 4328038560 | 16230 | 16290 | 16290 | 16230 | 1167 |
| 306 | 20230921 | 140100 | 4309072310 | 16300 | 16300 | 16300 | 16300 | 121 |
| 307 | 20230921 | 140000 | 4307100010 | 16350 | 16350 | 16350 | 16350 | 0 |
| 308 | 20230921 | 135900 | 4307100010 | 16350 | 16300 | 16360 | 16300 | 76 |
| 309 | 20230921 | 135800 | 4305858150 | 16260 | 16260 | 16260 | 16250 | 17 |
| 310 | 20230921 | 135700 | 4305581760 | 16250 | 16250 | 16250 | 16250 | 73 |
| 311 | 20230921 | 135600 | 4304395510 | 16250 | 16280 | 16280 | 16240 | 656 |
| 312 | 20230921 | 135500 | 4293735420 | 16260 | 16350 | 16360 | 16260 | 230 |
| 313 | 20230921 | 135400 | 4289974820 | 16360 | 16360 | 16360 | 16360 | 0 |
| 314 | 20230921 | 135300 | 4289974820 | 16360 | 16310 | 16380 | 16260 | 234 |
| 315 | 20230921 | 135200 | 4286148890 | 16300 | 16250 | 16300 | 16240 | 509 |
| 316 | 20230921 | 135100 | 4277867710 | 16270 | 16230 | 16270 | 16230 | 79 |
| 317 | 20230921 | 135000 | 4276584700 | 16230 | 16280 | 16280 | 16230 | 64 |
| 318 | 20230921 | 134900 | 4275545880 | 16280 | 16240 | 16280 | 16230 | 35 |
| 319 | 20230921 | 134800 | 4274977580 | 16240 | 16240 | 16240 | 16240 | 129 |
| 320 | 20230921 | 134700 | 4272882620 | 16240 | 16240 | 16290 | 16240 | 107 |
| 321 | 20230921 | 134600 | 4271144840 | 16240 | 16210 | 16240 | 16210 | 817 |
| 322 | 20230921 | 134500 | 4257885870 | 16210 | 16230 | 16230 | 16200 | 875 |
| 323 | 20230921 | 134400 | 4243705230 | 16230 | 16240 | 16240 | 16230 | 304 |
| 324 | 20230921 | 134300 | 4238769190 | 16240 | 16240 | 16250 | 16240 | 323 |
| 325 | 20230921 | 134200 | 4233521340 | 16240 | 16280 | 16280 | 16200 | 1859 |
| 326 | 20230921 | 134100 | 4203329840 | 16330 | 16330 | 16330 | 16280 | 378 |
| 327 | 20230921 | 134000 | 4197173640 | 16330 | 16310 | 16330 | 16270 | 1323 |
| 328 | 20230921 | 133900 | 4175617960 | 16310 | 16270 | 16320 | 16270 | 429 |
| 329 | 20230921 | 133800 | 4168637140 | 16270 | 16340 | 16350 | 16270 | 3130 |
| 330 | 20230921 | 133700 | 4117541010 | 16340 | 16440 | 16440 | 16340 | 2809 |
| 331 | 20230921 | 133600 | 4071517360 | 16440 | 16440 | 16440 | 16440 | 24 |
| 332 | 20230921 | 133500 | 4071122800 | 16440 | 16430 | 16440 | 16430 | 90 |
| 333 | 20230921 | 133400 | 4069644040 | 16430 | 16420 | 16430 | 16420 | 466 |
| 334 | 20230921 | 133300 | 4061992310 | 16420 | 16450 | 16450 | 16420 | 50 |
| 335 | 20230921 | 133200 | 4061171250 | 16420 | 16450 | 16470 | 16410 | 1230 |
| 336 | 20230921 | 133100 | 4040983480 | 16410 | 16460 | 16460 | 16410 | 1260 |
| 337 | 20230921 | 133000 | 4020284080 | 16460 | 16460 | 16460 | 16450 | 21 |
| 338 | 20230921 | 132900 | 4019938600 | 16460 | 16470 | 16470 | 16450 | 469 |
| 339 | 20230921 | 132800 | 4012222390 | 16460 | 16520 | 16520 | 16460 | 355 |
| 340 | 20230921 | 132700 | 4006373060 | 16520 | 16520 | 16530 | 16520 | 32 |
| 341 | 20230921 | 132600 | 4005844410 | 16540 | 16500 | 16540 | 16480 | 67 |
| 342 | 20230921 | 132500 | 4004740160 | 16480 | 16510 | 16540 | 16480 | 1160 |
| 343 | 20230921 | 132400 | 3985589300 | 16550 | 16500 | 16560 | 16500 | 48 |
| 344 | 20230921 | 132300 | 3984794740 | 16490 | 16480 | 16570 | 16480 | 143 |
| 345 | 20230921 | 132200 | 3982430990 | 16580 | 16530 | 16590 | 16450 | 1109 |
| 346 | 20230921 | 132100 | 3964123200 | 16540 | 16530 | 16600 | 16530 | 396 |
| 347 | 20230921 | 132000 | 3957572680 | 16610 | 16680 | 16680 | 16480 | 246 |
| 348 | 20230921 | 131900 | 3953473680 | 16680 | 16410 | 16680 | 16410 | 896 |
| 349 | 20230921 | 131800 | 3938727970 | 16410 | 16420 | 16430 | 16410 | 341 |
| 350 | 20230921 | 131700 | 3933125850 | 16430 | 16500 | 16500 | 16430 | 1068 |
| 351 | 20230921 | 131600 | 3915541570 | 16500 | 16500 | 16520 | 16500 | 192 |
| 352 | 20230921 | 131500 | 3912373330 | 16500 | 16570 | 16570 | 16500 | 1568 |
| 353 | 20230921 | 131400 | 3886447340 | 16590 | 16600 | 16600 | 16570 | 623 |
| 354 | 20230921 | 131300 | 3876114640 | 16600 | 16610 | 16610 | 16590 | 617 |
| 355 | 20230921 | 131200 | 3865876680 | 16600 | 16610 | 16610 | 16600 | 576 |
| 356 | 20230921 | 131100 | 3856312410 | 16610 | 16610 | 16610 | 16610 | 124 |
| 357 | 20230921 | 131000 | 3854252770 | 16610 | 16620 | 16680 | 16600 | 1413 |
| 358 | 20230921 | 130900 | 3830765530 | 16610 | 16730 | 16740 | 16610 | 1311 |
| 359 | 20230921 | 130800 | 3808924420 | 16740 | 16700 | 16750 | 16700 | 449 |
| 360 | 20230921 | 130700 | 3801424050 | 16700 | 16690 | 16700 | 16680 | 537 |
| 361 | 20230921 | 130600 | 3792457520 | 16700 | 16750 | 16750 | 16700 | 117 |
| 362 | 20230921 | 130500 | 3790503420 | 16750 | 16700 | 16770 | 16670 | 2315 |
| 363 | 20230921 | 130400 | 3751712320 | 16700 | 16720 | 16760 | 16700 | 673 |
| 364 | 20230921 | 130300 | 3740456930 | 16720 | 16690 | 16720 | 16690 | 781 |
| 365 | 20230921 | 130200 | 3727414830 | 16690 | 16690 | 16690 | 16690 | 44 |
| 366 | 20230921 | 130100 | 3726680470 | 16690 | 16650 | 16690 | 16650 | 160 |
| 367 | 20230921 | 130000 | 3724016070 | 16650 | 16690 | 16690 | 16650 | 218 |
| 368 | 20230921 | 125900 | 3720384050 | 16690 | 16690 | 16690 | 16690 | 349 |
| 369 | 20230921 | 125800 | 3714559240 | 16690 | 16630 | 16690 | 16630 | 763 |
| 370 | 20230921 | 125700 | 3701839430 | 16630 | 16630 | 16640 | 16600 | 962 |
| 371 | 20230921 | 125600 | 3685860040 | 16630 | 16610 | 16630 | 16600 | 360 |
| 372 | 20230921 | 125500 | 3679878760 | 16600 | 16610 | 16610 | 16600 | 26 |
| 373 | 20230921 | 125400 | 3679447120 | 16600 | 16610 | 16610 | 16600 | 170 |
| 374 | 20230921 | 125300 | 3676624250 | 16630 | 16660 | 16660 | 16600 | 701 |
| 375 | 20230921 | 125200 | 3664970040 | 16660 | 16630 | 16660 | 16600 | 502 |
| 376 | 20230921 | 125100 | 3656633560 | 16630 | 16630 | 16630 | 16630 | 66 |
| 377 | 20230921 | 125000 | 3655535980 | 16630 | 16630 | 16630 | 16630 | 80 |
| 378 | 20230921 | 124900 | 3654205580 | 16600 | 16600 | 16610 | 16600 | 330 |
| 379 | 20230921 | 124800 | 3648727530 | 16600 | 16610 | 16620 | 16600 | 767 |
| 380 | 20230921 | 124700 | 3635988230 | 16610 | 16630 | 16630 | 16610 | 1119 |
| 381 | 20230921 | 124600 | 3617394340 | 16630 | 16680 | 16680 | 16630 | 932 |
| 382 | 20230921 | 124500 | 3601891370 | 16690 | 16690 | 16690 | 16690 | 5 |
| 383 | 20230921 | 124400 | 3601807920 | 16690 | 16640 | 16690 | 16640 | 485 |
| 384 | 20230921 | 124300 | 3593736470 | 16640 | 16690 | 16690 | 16640 | 16 |
| 385 | 20230921 | 124200 | 3593470180 | 16630 | 16700 | 16700 | 16630 | 410 |
| 386 | 20230921 | 124100 | 3586641740 | 16650 | 16650 | 16650 | 16650 | 284 |
| 387 | 20230921 | 124000 | 3581913140 | 16620 | 16620 | 16620 | 16610 | 1004 |
| 388 | 20230921 | 123900 | 3565234110 | 16610 | 16630 | 16650 | 16610 | 1305 |
| 389 | 20230921 | 123800 | 3543542000 | 16620 | 16650 | 16650 | 16620 | 2457 |
| 390 | 20230921 | 123700 | 3502658820 | 16650 | 16690 | 16690 | 16650 | 1869 |
| 391 | 20230921 | 123600 | 3471512430 | 16700 | 16740 | 16750 | 16700 | 645 |
| 392 | 20230921 | 123500 | 3460728790 | 16740 | 16780 | 16780 | 16740 | 1232 |
| 393 | 20230921 | 123400 | 3440080570 | 16790 | 16800 | 16800 | 16780 | 285 |
| 394 | 20230921 | 123300 | 3435295750 | 16850 | 16800 | 16850 | 16800 | 189 |
| 395 | 20230921 | 123200 | 3432116300 | 16800 | 16810 | 16810 | 16800 | 540 |
| 396 | 20230921 | 123100 | 3423042380 | 16850 | 16820 | 16850 | 16810 | 728 |
| 397 | 20230921 | 123000 | 3410802390 | 16820 | 16820 | 16820 | 16820 | 13 |
| 398 | 20230921 | 122900 | 3410583730 | 16820 | 16850 | 16850 | 16820 | 40 |
| 399 | 20230921 | 122800 | 3409910540 | 16850 | 16850 | 16850 | 16850 | 57 |
| 400 | 20230921 | 122700 | 3408950090 | 16840 | 16840 | 16840 | 16840 | 10 |
| 401 | 20230921 | 122600 | 3408781690 | 16820 | 16850 | 16850 | 16820 | 498 |
| 402 | 20230921 | 122500 | 3400399060 | 16850 | 16850 | 16890 | 16850 | 94 |
| 403 | 20230921 | 122400 | 3398815040 | 16890 | 16890 | 16890 | 16890 | 123 |
| 404 | 20230921 | 122300 | 3396737570 | 16900 | 16900 | 16900 | 16900 | 454 |
| 405 | 20230921 | 122200 | 3389064970 | 16900 | 16900 | 16900 | 16890 | 242 |
| 406 | 20230921 | 122100 | 3384976230 | 16890 | 16830 | 16890 | 16820 | 103 |
| 407 | 20230921 | 122000 | 3383241370 | 16820 | 16810 | 16820 | 16810 | 378 |
| 408 | 20230921 | 121900 | 3376883740 | 16820 | 16850 | 16850 | 16820 | 512 |
| 409 | 20230921 | 121800 | 3368268410 | 16820 | 16850 | 16850 | 16820 | 224 |
| 410 | 20230921 | 121700 | 3364494720 | 16850 | 16850 | 16850 | 16850 | 20 |
| 411 | 20230921 | 121600 | 3364157720 | 16890 | 16820 | 16890 | 16820 | 35 |
| 412 | 20230921 | 121500 | 3363568810 | 16810 | 16910 | 16910 | 16810 | 51 |
| 413 | 20230921 | 121400 | 3362711400 | 16800 | 16940 | 16940 | 16800 | 251 |
| 414 | 20230921 | 121300 | 3358491880 | 16910 | 16860 | 16910 | 16820 | 1493 |
| 415 | 20230921 | 121200 | 3333344370 | 16860 | 16860 | 16880 | 16840 | 901 |
| 416 | 20230921 | 121100 | 3318154280 | 16850 | 16900 | 16940 | 16850 | 2424 |
| 417 | 20230921 | 121000 | 3277238930 | 16920 | 16890 | 16920 | 16890 | 363 |
| 418 | 20230921 | 120900 | 3271104800 | 16890 | 16890 | 16890 | 16880 | 18 |
| 419 | 20230921 | 120800 | 3270800910 | 16880 | 16890 | 16890 | 16880 | 222 |
| 420 | 20230921 | 120700 | 3267051340 | 16900 | 16930 | 16930 | 16900 | 238 |
| 421 | 20230921 | 120600 | 3263029000 | 16940 | 16880 | 16940 | 16880 | 334 |
| 422 | 20230921 | 120500 | 3257388410 | 16880 | 16880 | 16880 | 16880 | 69 |
| 423 | 20230921 | 120400 | 3256223690 | 16880 | 16900 | 16900 | 16880 | 26 |
| 424 | 20230921 | 120300 | 3255784530 | 16900 | 16900 | 16900 | 16900 | 33 |
| 425 | 20230921 | 120200 | 3255226830 | 16900 | 16850 | 16900 | 16850 | 397 |
| 426 | 20230921 | 120100 | 3248536030 | 16850 | 16870 | 16870 | 16850 | 117 |
| 427 | 20230921 | 120000 | 3246563710 | 16860 | 16870 | 16870 | 16860 | 110 |
| 428 | 20230921 | 115900 | 3244708030 | 16900 | 16860 | 16920 | 16860 | 39 |
| 429 | 20230921 | 115800 | 3244048620 | 16860 | 16910 | 16910 | 16860 | 96 |
| 430 | 20230921 | 115700 | 3242426760 | 16910 | 16910 | 16910 | 16910 | 124 |
| 431 | 20230921 | 115600 | 3240329920 | 16850 | 16850 | 16910 | 16850 | 280 |
| 432 | 20230921 | 115500 | 3235611860 | 16850 | 16870 | 16870 | 16850 | 277 |
| 433 | 20230921 | 115400 | 3230942490 | 16880 | 16940 | 16940 | 16860 | 129 |
| 434 | 20230921 | 115300 | 3228763430 | 16940 | 16930 | 16940 | 16870 | 403 |
| 435 | 20230921 | 115200 | 3221941500 | 16930 | 16940 | 16960 | 16850 | 2765 |
| 436 | 20230921 | 115100 | 3175288270 | 16940 | 16940 | 16950 | 16940 | 69 |
| 437 | 20230921 | 115000 | 3174119400 | 16930 | 16900 | 16940 | 16900 | 376 |
| 438 | 20230921 | 114900 | 3167753130 | 16900 | 16920 | 16920 | 16900 | 490 |
| 439 | 20230921 | 114800 | 3159466840 | 16950 | 16900 | 16970 | 16900 | 465 |
| 440 | 20230921 | 114700 | 3151584560 | 16900 | 16890 | 16970 | 16890 | 330 |
| 441 | 20230921 | 114600 | 3146010520 | 16890 | 16990 | 16990 | 16880 | 1175 |
| 442 | 20230921 | 114500 | 3126155580 | 17000 | 17020 | 17020 | 17000 | 1082 |
| 443 | 20230921 | 114400 | 3107746180 | 17040 | 17050 | 17090 | 17040 | 1634 |
| 444 | 20230921 | 114300 | 3079852810 | 17050 | 17030 | 17050 | 17000 | 1374 |
| 445 | 20230921 | 114200 | 3056440180 | 17030 | 16960 | 17040 | 16950 | 2383 |
| 446 | 20230921 | 114100 | 3015910510 | 16950 | 16900 | 16950 | 16900 | 362 |
| 447 | 20230921 | 114000 | 3009778740 | 16910 | 16890 | 16910 | 16870 | 143 |
| 448 | 20230921 | 113900 | 3007363100 | 16870 | 16870 | 16870 | 16870 | 462 |
| 449 | 20230921 | 113800 | 2999569160 | 16880 | 16880 | 16880 | 16880 | 28 |
| 450 | 20230921 | 113700 | 2999096520 | 16870 | 16880 | 16880 | 16870 | 80 |
| 451 | 20230921 | 113600 | 2997746470 | 16880 | 16890 | 16890 | 16880 | 122 |
| 452 | 20230921 | 113500 | 2995686440 | 16890 | 16890 | 16890 | 16890 | 80 |
| 453 | 20230921 | 113400 | 2994335240 | 16890 | 16880 | 16890 | 16880 | 123 |
| 454 | 20230921 | 113300 | 2992258890 | 16880 | 16850 | 16880 | 16850 | 109 |
| 455 | 20230921 | 113200 | 2990420200 | 16840 | 16880 | 16880 | 16830 | 64 |
| 456 | 20230921 | 113100 | 2989342410 | 16880 | 16850 | 16890 | 16810 | 332 |
| 457 | 20230921 | 113000 | 2983749660 | 16910 | 16910 | 16910 | 16900 | 44 |
| 458 | 20230921 | 112900 | 2983005840 | 16900 | 16850 | 16900 | 16830 | 148 |
| 459 | 20230921 | 112800 | 2980511050 | 16850 | 16810 | 16850 | 16810 | 462 |
| 460 | 20230921 | 112700 | 2972728770 | 16810 | 16790 | 16810 | 16790 | 186 |
| 461 | 20230921 | 112600 | 2969604230 | 16750 | 16780 | 16780 | 16750 | 221 |
| 462 | 20230921 | 112500 | 2965898940 | 16790 | 16740 | 16790 | 16740 | 94 |
| 463 | 20230921 | 112400 | 2964325180 | 16740 | 16740 | 16740 | 16740 | 18 |
| 464 | 20230921 | 112300 | 2964023860 | 16790 | 16790 | 16790 | 16790 | 1 |
| 465 | 20230921 | 112200 | 2964007070 | 16740 | 16740 | 16740 | 16740 | 65 |
| 466 | 20230921 | 112100 | 2962918970 | 16760 | 16760 | 16760 | 16720 | 770 |
| 467 | 20230921 | 112000 | 2950031470 | 16760 | 16760 | 16760 | 16760 | 17 |
| 468 | 20230921 | 111900 | 2949746550 | 16760 | 16800 | 16800 | 16760 | 494 |
| 469 | 20230921 | 111800 | 2941456280 | 16800 | 16800 | 16800 | 16800 | 107 |
| 470 | 20230921 | 111700 | 2939658680 | 16800 | 16810 | 16810 | 16800 | 162 |
| 471 | 20230921 | 111600 | 2936936000 | 16810 | 16830 | 16830 | 16810 | 177 |
| 472 | 20230921 | 111500 | 2933958740 | 16830 | 16830 | 16830 | 16830 | 192 |
| 473 | 20230921 | 111400 | 2930727380 | 16840 | 16830 | 16840 | 16800 | 455 |
| 474 | 20230921 | 111300 | 2923069790 | 16830 | 16830 | 16830 | 16800 | 108 |
| 475 | 20230921 | 111200 | 2921252180 | 16830 | 16800 | 16840 | 16800 | 332 |
| 476 | 20230921 | 111100 | 2915664350 | 16830 | 16840 | 16850 | 16820 | 326 |
| 477 | 20230921 | 111000 | 2910175890 | 16830 | 16820 | 16830 | 16820 | 394 |
| 478 | 20230921 | 110900 | 2903545770 | 16780 | 16780 | 16780 | 16780 | 435 |
| 479 | 20230921 | 110800 | 2896246470 | 16780 | 16760 | 16780 | 16760 | 690 |
| 480 | 20230921 | 110700 | 2884670110 | 16760 | 16770 | 16770 | 16760 | 357 |
| 481 | 20230921 | 110600 | 2878685380 | 16780 | 16760 | 16780 | 16760 | 102 |
| 482 | 20230921 | 110500 | 2876974790 | 16750 | 16760 | 16770 | 16750 | 167 |
| 483 | 20230921 | 110400 | 2874177020 | 16780 | 16780 | 16780 | 16780 | 15 |
| 484 | 20230921 | 110300 | 2873925320 | 16780 | 16750 | 16780 | 16740 | 290 |
| 485 | 20230921 | 110200 | 2869066320 | 16750 | 16780 | 16780 | 16750 | 1078 |
| 486 | 20230921 | 110100 | 2850997890 | 16820 | 16830 | 16830 | 16820 | 29 |
| 487 | 20230921 | 110000 | 2850510050 | 16830 | 16830 | 16830 | 16770 | 66 |
| 488 | 20230921 | 105900 | 2849402630 | 16760 | 16830 | 16830 | 16760 | 287 |
| 489 | 20230921 | 105800 | 2844580410 | 16810 | 16810 | 16810 | 16810 | 129 |
| 490 | 20230921 | 105700 | 2842411920 | 16810 | 16770 | 16810 | 16770 | 254 |
| 491 | 20230921 | 105600 | 2838149780 | 16760 | 16780 | 16780 | 16750 | 105 |
| 492 | 20230921 | 105500 | 2836389910 | 16780 | 16750 | 16780 | 16730 | 141 |
| 493 | 20230921 | 105400 | 2834024540 | 16760 | 16780 | 16780 | 16760 | 12 |
| 494 | 20230921 | 105300 | 2833823210 | 16780 | 16750 | 16780 | 16720 | 276 |
| 495 | 20230921 | 105200 | 2829203310 | 16750 | 16790 | 16800 | 16720 | 139 |
| 496 | 20230921 | 105100 | 2826876220 | 16720 | 16720 | 16720 | 16720 | 100 |
| 497 | 20230921 | 105000 | 2825204220 | 16800 | 16800 | 16800 | 16710 | 107 |
| 498 | 20230921 | 104900 | 2823413370 | 16800 | 16700 | 16800 | 16670 | 4909 |
| 499 | 20230921 | 104800 | 2741574910 | 16750 | 16690 | 16750 | 16690 | 962 |
| 500 | 20230921 | 104700 | 2725476560 | 16680 | 16750 | 16750 | 16680 | 1543 |
| 501 | 20230921 | 104600 | 2699698450 | 16740 | 16790 | 16820 | 16740 | 1111 |
| 502 | 20230921 | 104500 | 2681064720 | 16790 | 16830 | 16840 | 16790 | 1910 |
| 503 | 20230921 | 104400 | 2648942820 | 16840 | 16870 | 16880 | 16840 | 1719 |
| 504 | 20230921 | 104300 | 2619958420 | 16870 | 16960 | 16960 | 16870 | 2709 |
| 505 | 20230921 | 104200 | 2574153250 | 16960 | 17010 | 17050 | 16960 | 1574 |
| 506 | 20230921 | 104100 | 2547398940 | 17010 | 17050 | 17050 | 17000 | 67 |
| 507 | 20230921 | 104000 | 2546259390 | 17000 | 16970 | 17000 | 16970 | 652 |
| 508 | 20230921 | 103900 | 2535178440 | 16970 | 16990 | 16990 | 16970 | 137 |
| 509 | 20230921 | 103800 | 2532853160 | 17000 | 17000 | 17000 | 17000 | 104 |
| 510 | 20230921 | 103700 | 2531085160 | 17000 | 16930 | 17000 | 16930 | 355 |
| 511 | 20230921 | 103600 | 2525070020 | 16930 | 16930 | 16970 | 16930 | 280 |
| 512 | 20230921 | 103500 | 2520327500 | 16930 | 16980 | 16980 | 16930 | 618 |
| 513 | 20230921 | 103400 | 2509848200 | 17000 | 17070 | 17070 | 16990 | 961 |
| 514 | 20230921 | 103300 | 2493510070 | 17070 | 17080 | 17080 | 17070 | 351 |
| 515 | 20230921 | 103200 | 2487518020 | 17080 | 17080 | 17080 | 17040 | 423 |
| 516 | 20230921 | 103100 | 2480295610 | 17080 | 17050 | 17080 | 17050 | 2050 |
| 517 | 20230921 | 103000 | 2445302320 | 17050 | 17030 | 17070 | 17030 | 207 |
| 518 | 20230921 | 102900 | 2441771840 | 17040 | 17050 | 17060 | 17030 | 135 |
| 519 | 20230921 | 102800 | 2439469960 | 17050 | 16990 | 17090 | 16960 | 460 |
| 520 | 20230921 | 102700 | 2431655790 | 16990 | 17030 | 17030 | 16990 | 1881 |
| 521 | 20230921 | 102600 | 2399662320 | 17030 | 17080 | 17080 | 17030 | 1584 |
| 522 | 20230921 | 102500 | 2372654630 | 17120 | 17070 | 17120 | 17070 | 838 |
| 523 | 20230921 | 102400 | 2358327990 | 17070 | 17100 | 17100 | 17070 | 1726 |
| 524 | 20230921 | 102300 | 2328821200 | 17100 | 17100 | 17100 | 17060 | 1728 |
| 525 | 20230921 | 102200 | 2299301980 | 17100 | 17110 | 17120 | 17060 | 712 |
| 526 | 20230921 | 102100 | 2287133250 | 17070 | 17090 | 17130 | 17070 | 2287 |
| 527 | 20230921 | 102000 | 2248019120 | 17090 | 17050 | 17100 | 17050 | 3769 |
| 528 | 20230921 | 101900 | 2183612240 | 17040 | 17050 | 17060 | 17030 | 1195 |
| 529 | 20230921 | 101800 | 2163244980 | 17050 | 17060 | 17060 | 17040 | 382 |
| 530 | 20230921 | 101700 | 2156730920 | 17060 | 17020 | 17060 | 17000 | 313 |
| 531 | 20230921 | 101600 | 2151406280 | 17070 | 16990 | 17080 | 16990 | 1423 |
| 532 | 20230921 | 101500 | 2127142080 | 16990 | 16960 | 16990 | 16960 | 182 |
| 533 | 20230921 | 101400 | 2124051280 | 16960 | 16970 | 16970 | 16960 | 160 |
| 534 | 20230921 | 101300 | 2121336950 | 16990 | 16950 | 16990 | 16950 | 70 |
| 535 | 20230921 | 101200 | 2120148770 | 16950 | 16940 | 16980 | 16940 | 129 |
| 536 | 20230921 | 101100 | 2117961540 | 16940 | 16930 | 16940 | 16930 | 84 |
| 537 | 20230921 | 101000 | 2116539090 | 16930 | 17000 | 17000 | 16930 | 196 |
| 538 | 20230921 | 100900 | 2113213380 | 17010 | 17000 | 17020 | 17000 | 319 |
| 539 | 20230921 | 100800 | 2107785290 | 16970 | 16990 | 17020 | 16970 | 298 |
| 540 | 20230921 | 100700 | 2102716990 | 17030 | 17030 | 17050 | 17000 | 255 |
| 541 | 20230921 | 100600 | 2098379130 | 17030 | 17050 | 17060 | 17010 | 1264 |
| 542 | 20230921 | 100500 | 2076842120 | 17050 | 17040 | 17060 | 17030 | 1023 |
| 543 | 20230921 | 100400 | 2059402480 | 17040 | 17040 | 17050 | 17000 | 546 |
| 544 | 20230921 | 100300 | 2050103820 | 17050 | 17010 | 17060 | 17000 | 1859 |
| 545 | 20230921 | 100200 | 2018448270 | 17000 | 16890 | 17000 | 16890 | 315 |
| 546 | 20230921 | 100100 | 2013111320 | 16890 | 16890 | 16930 | 16880 | 442 |
| 547 | 20230921 | 100000 | 2005638780 | 16890 | 16930 | 16930 | 16890 | 323 |
| 548 | 20230921 | 095900 | 2000181360 | 16900 | 16900 | 16940 | 16870 | 620 |
| 549 | 20230921 | 095800 | 1989715860 | 16890 | 16960 | 16960 | 16890 | 671 |
| 550 | 20230921 | 095700 | 1978374170 | 16910 | 17010 | 17010 | 16900 | 291 |
| 551 | 20230921 | 095600 | 1973441620 | 17010 | 16980 | 17010 | 16980 | 533 |
| 552 | 20230921 | 095500 | 1964381100 | 16980 | 16930 | 16980 | 16890 | 924 |
| 553 | 20230921 | 095400 | 1948767870 | 16900 | 16910 | 16980 | 16890 | 1345 |
| 554 | 20230921 | 095300 | 1926046270 | 16980 | 16980 | 16990 | 16980 | 104 |
| 555 | 20230921 | 095200 | 1924279360 | 16980 | 16910 | 16980 | 16880 | 2030 |
| 556 | 20230921 | 095100 | 1889973010 | 16990 | 16930 | 16990 | 16900 | 675 |
| 557 | 20230921 | 095000 | 1878544480 | 16950 | 17010 | 17010 | 16920 | 922 |
| 558 | 20230921 | 094900 | 1862923670 | 17010 | 17030 | 17040 | 16970 | 371 |
| 559 | 20230921 | 094800 | 1856620620 | 17040 | 17010 | 17040 | 17010 | 636 |
| 560 | 20230921 | 094700 | 1845799210 | 17010 | 16950 | 17010 | 16940 | 1466 |
| 561 | 20230921 | 094600 | 1820894670 | 16960 | 16950 | 17000 | 16910 | 2214 |
| 562 | 20230921 | 094500 | 1783352390 | 16950 | 17010 | 17010 | 16900 | 2087 |
| 563 | 20230921 | 094400 | 1747943160 | 17010 | 17130 | 17140 | 16970 | 4271 |
| 564 | 20230921 | 094300 | 1675122070 | 17130 | 17100 | 17130 | 16970 | 3168 |
| 565 | 20230921 | 094200 | 1621121110 | 17100 | 17130 | 17150 | 17010 | 7051 |
| 566 | 20230921 | 094100 | 1500620700 | 17140 | 17070 | 17210 | 17000 | 12341 |
| 567 | 20230921 | 094000 | 1289240810 | 17070 | 16890 | 17100 | 16880 | 19953 |
| 568 | 20230921 | 093900 | 950392420 | 16890 | 16830 | 16900 | 16800 | 1117 |
| 569 | 20230921 | 093800 | 931604340 | 16830 | 16890 | 16900 | 16830 | 615 |
| 570 | 20230921 | 093700 | 921223120 | 16890 | 16890 | 16890 | 16810 | 271 |
| 571 | 20230921 | 093600 | 916654690 | 16900 | 16870 | 16910 | 16870 | 677 |
| 572 | 20230921 | 093500 | 905214150 | 16850 | 16850 | 16850 | 16800 | 607 |
| 573 | 20230921 | 093400 | 895009420 | 16820 | 16850 | 16850 | 16820 | 29 |
| 574 | 20230921 | 093300 | 894520920 | 16850 | 16890 | 16890 | 16850 | 920 |
| 575 | 20230921 | 093200 | 879008720 | 16890 | 16900 | 16920 | 16890 | 2232 |
| 576 | 20230921 | 093100 | 841286100 | 16900 | 16890 | 16920 | 16850 | 2460 |
| 577 | 20230921 | 093000 | 799720380 | 16890 | 16800 | 16900 | 16800 | 3640 |
| 578 | 20230921 | 092900 | 738352640 | 16800 | 16770 | 16810 | 16760 | 1283 |
| 579 | 20230921 | 092800 | 716803180 | 16770 | 16690 | 16770 | 16690 | 1590 |
| 580 | 20230921 | 092700 | 690246380 | 16680 | 16640 | 16680 | 16640 | 266 |
| 581 | 20230921 | 092600 | 685819940 | 16640 | 16660 | 16680 | 16640 | 374 |
| 582 | 20230921 | 092500 | 679591390 | 16660 | 16670 | 16670 | 16660 | 212 |
| 583 | 20230921 | 092400 | 676058370 | 16680 | 16680 | 16680 | 16660 | 124 |
| 584 | 20230921 | 092300 | 673991460 | 16680 | 16690 | 16690 | 16670 | 145 |
| 585 | 20230921 | 092200 | 671571740 | 16690 | 16780 | 16780 | 16690 | 321 |
| 586 | 20230921 | 092100 | 666209880 | 16780 | 16770 | 16780 | 16770 | 30 |
| 587 | 20230921 | 092000 | 665706530 | 16700 | 16770 | 16780 | 16700 | 296 |
| 588 | 20230921 | 091900 | 660745120 | 16780 | 16700 | 16780 | 16700 | 62 |
| 589 | 20230921 | 091800 | 659707110 | 16700 | 16700 | 16700 | 16690 | 106 |
| 590 | 20230921 | 091700 | 657937130 | 16700 | 16700 | 16700 | 16700 | 125 |
| 591 | 20230921 | 091600 | 655849630 | 16700 | 16700 | 16700 | 16700 | 1100 |
| 592 | 20230921 | 091500 | 637479630 | 16690 | 16650 | 16690 | 16640 | 610 |
| 593 | 20230921 | 091400 | 627316040 | 16660 | 16700 | 16700 | 16660 | 116 |
| 594 | 20230921 | 091300 | 625383200 | 16700 | 16700 | 16700 | 16660 | 180 |
| 595 | 20230921 | 091200 | 622382400 | 16700 | 16690 | 16700 | 16660 | 600 |
| 596 | 20230921 | 091100 | 612378940 | 16700 | 16790 | 16790 | 16700 | 375 |
| 597 | 20230921 | 091000 | 606112240 | 16790 | 16700 | 16790 | 16700 | 887 |
| 598 | 20230921 | 090900 | 591295200 | 16700 | 16620 | 16800 | 16600 | 3025 |
| 599 | 20230921 | 090800 | 540913220 | 16620 | 16620 | 16620 | 16600 | 1040 |
| 600 | 20230921 | 090700 | 523648550 | 16610 | 16650 | 16650 | 16590 | 1938 |
| 601 | 20230921 | 090600 | 491418380 | 16660 | 16660 | 16710 | 16660 | 1805 |
| 602 | 20230921 | 090500 | 461335670 | 16660 | 16770 | 16780 | 16660 | 2085 |
| 603 | 20230921 | 090400 | 426448080 | 16780 | 16850 | 16850 | 16780 | 349 |
| 604 | 20230921 | 090300 | 420584670 | 16850 | 16810 | 16850 | 16750 | 2328 |
| 605 | 20230921 | 090200 | 381491540 | 16810 | 16930 | 16930 | 16780 | 5522 |
| 606 | 20230921 | 090100 | 288523180 | 16930 | 16990 | 16990 | 16860 | 4970 |
| 607 | 20230921 | 090000 | 204418210 | 16990 | 16780 | 17000 | 16760 | 12033 |