34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 2528 |
| 3 | 20230919 | 192700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 4 | 20230919 | 192600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 5 | 20230919 | 192500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 6 | 20230919 | 192400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 7 | 20230919 | 192300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 8 | 20230919 | 192200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 9 | 20230919 | 192100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 10 | 20230919 | 192000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 11 | 20230919 | 191900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 12 | 20230919 | 191800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 13 | 20230919 | 191700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 14 | 20230919 | 191600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 15 | 20230919 | 191500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 16 | 20230919 | 191400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 17 | 20230919 | 191300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 18 | 20230919 | 191200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 19 | 20230919 | 191100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 20 | 20230919 | 191000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 21 | 20230919 | 190900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 22 | 20230919 | 190800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 23 | 20230919 | 190700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 24 | 20230919 | 190600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 25 | 20230919 | 190500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 26 | 20230919 | 190400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 27 | 20230919 | 190300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 28 | 20230919 | 190200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 29 | 20230919 | 190100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 30 | 20230919 | 190000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 31 | 20230919 | 185900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 32 | 20230919 | 185800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 2528 |
| 33 | 20230919 | 185700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 34 | 20230919 | 185600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 35 | 20230919 | 185500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 36 | 20230919 | 185400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 37 | 20230919 | 185300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 38 | 20230919 | 185200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 39 | 20230919 | 185100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 40 | 20230919 | 185000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 41 | 20230919 | 184900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 42 | 20230919 | 184800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 43 | 20230919 | 184700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 44 | 20230919 | 184600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 45 | 20230919 | 184500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 46 | 20230919 | 184400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 47 | 20230919 | 184300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 48 | 20230919 | 184200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 49 | 20230919 | 184100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 50 | 20230919 | 184000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 51 | 20230919 | 183900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 52 | 20230919 | 183800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 53 | 20230919 | 183700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 54 | 20230919 | 183600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 55 | 20230919 | 183500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 56 | 20230919 | 183400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 57 | 20230919 | 183300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 58 | 20230919 | 183200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 59 | 20230919 | 183100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 60 | 20230919 | 183000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 61 | 20230919 | 182900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 62 | 20230919 | 182800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 2528 |
| 63 | 20230919 | 182700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 64 | 20230919 | 182600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 65 | 20230919 | 182500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 66 | 20230919 | 182400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 67 | 20230919 | 182300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 68 | 20230919 | 182200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 69 | 20230919 | 182100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 70 | 20230919 | 182000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 71 | 20230919 | 181900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 72 | 20230919 | 181800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 73 | 20230919 | 181700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 74 | 20230919 | 181600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 75 | 20230919 | 181500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 76 | 20230919 | 181400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 77 | 20230919 | 181300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 78 | 20230919 | 181200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 79 | 20230919 | 181100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 80 | 20230919 | 181000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 81 | 20230919 | 180900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 82 | 20230919 | 180800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 83 | 20230919 | 180700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 84 | 20230919 | 180600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 85 | 20230919 | 180500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 86 | 20230919 | 180400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 87 | 20230919 | 180300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 88 | 20230919 | 180200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 89 | 20230919 | 180100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 90 | 20230919 | 180000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 91 | 20230919 | 175900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 92 | 20230919 | 175800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 2528 |
| 93 | 20230919 | 175700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 94 | 20230919 | 175600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 95 | 20230919 | 175500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 96 | 20230919 | 175400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 97 | 20230919 | 175300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 98 | 20230919 | 175200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 99 | 20230919 | 175100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 100 | 20230919 | 175000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 101 | 20230919 | 174900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 102 | 20230919 | 174800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 103 | 20230919 | 174700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 104 | 20230919 | 174600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 105 | 20230919 | 174500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 106 | 20230919 | 174400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 107 | 20230919 | 174300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 108 | 20230919 | 174200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 109 | 20230919 | 174100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 110 | 20230919 | 174000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 111 | 20230919 | 173900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 112 | 20230919 | 173800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 113 | 20230919 | 173700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 114 | 20230919 | 173600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 115 | 20230919 | 173500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 116 | 20230919 | 173400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 117 | 20230919 | 173300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 118 | 20230919 | 173200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 119 | 20230919 | 173100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 120 | 20230919 | 173000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 121 | 20230919 | 172900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 122 | 20230919 | 172800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 2528 |
| 123 | 20230919 | 172700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 124 | 20230919 | 172600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 125 | 20230919 | 172500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 126 | 20230919 | 172400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 127 | 20230919 | 172300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 128 | 20230919 | 172200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 129 | 20230919 | 172100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 130 | 20230919 | 172000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 131 | 20230919 | 171900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 132 | 20230919 | 171800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 133 | 20230919 | 171700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 134 | 20230919 | 171600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 135 | 20230919 | 171500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 136 | 20230919 | 171400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 137 | 20230919 | 171300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 138 | 20230919 | 171200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 139 | 20230919 | 171100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 140 | 20230919 | 171000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 141 | 20230919 | 170900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 142 | 20230919 | 170800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 143 | 20230919 | 170700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 144 | 20230919 | 170600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 145 | 20230919 | 170500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 146 | 20230919 | 170400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 147 | 20230919 | 170300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 148 | 20230919 | 170200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 149 | 20230919 | 170100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 150 | 20230919 | 170000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 151 | 20230919 | 165900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 152 | 20230919 | 165800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 2528 |
| 153 | 20230919 | 165700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 154 | 20230919 | 165600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 155 | 20230919 | 165500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 156 | 20230919 | 165400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 157 | 20230919 | 165300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 158 | 20230919 | 165200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 159 | 20230919 | 165100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 160 | 20230919 | 165000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 161 | 20230919 | 164900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 162 | 20230919 | 164800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 163 | 20230919 | 164700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 164 | 20230919 | 164600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 165 | 20230919 | 164500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 166 | 20230919 | 164400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 167 | 20230919 | 164300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 168 | 20230919 | 164200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 169 | 20230919 | 164100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 170 | 20230919 | 164000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 171 | 20230919 | 163900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 172 | 20230919 | 163800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 173 | 20230919 | 163700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 174 | 20230919 | 163600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 175 | 20230919 | 163500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 176 | 20230919 | 163400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 177 | 20230919 | 163300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 178 | 20230919 | 163200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 179 | 20230919 | 163100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 180 | 20230919 | 163000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 181 | 20230919 | 162900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 182 | 20230919 | 162800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 2528 |
| 183 | 20230919 | 162700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 184 | 20230919 | 162600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 185 | 20230919 | 162500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 186 | 20230919 | 162400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 187 | 20230919 | 162300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 188 | 20230919 | 162200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 189 | 20230919 | 162100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 190 | 20230919 | 162000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 191 | 20230919 | 161900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 192 | 20230919 | 161800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 193 | 20230919 | 161700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 194 | 20230919 | 161600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 195 | 20230919 | 161500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 196 | 20230919 | 161400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 197 | 20230919 | 161300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 198 | 20230919 | 161200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 199 | 20230919 | 161100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 200 | 20230919 | 161000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 201 | 20230919 | 160900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 202 | 20230919 | 160800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 203 | 20230919 | 160700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 204 | 20230919 | 160600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 205 | 20230919 | 160500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 206 | 20230919 | 160400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 207 | 20230919 | 160300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 208 | 20230919 | 160200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 209 | 20230919 | 160100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 210 | 20230919 | 160000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 211 | 20230919 | 155900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 212 | 20230919 | 155800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 2528 |
| 213 | 20230919 | 155700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 214 | 20230919 | 155600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 215 | 20230919 | 155500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 216 | 20230919 | 155400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 217 | 20230919 | 155300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 218 | 20230919 | 155200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 219 | 20230919 | 155100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 220 | 20230919 | 155000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 221 | 20230919 | 154900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 222 | 20230919 | 154800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 223 | 20230919 | 154700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 224 | 20230919 | 154600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 225 | 20230919 | 154500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 226 | 20230919 | 154400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 227 | 20230919 | 154300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 228 | 20230919 | 154200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 229 | 20230919 | 154100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 230 | 20230919 | 154000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 231 | 20230919 | 153900 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 232 | 20230919 | 153800 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 233 | 20230919 | 153700 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 234 | 20230919 | 153600 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 235 | 20230919 | 153500 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 236 | 20230919 | 153400 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 237 | 20230919 | 153300 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 238 | 20230919 | 153200 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 239 | 20230919 | 153100 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 0 |
| 240 | 20230919 | 153000 | 7031112150 | 15440 | 15440 | 15440 | 15440 | 2528 |
| 241 | 20230919 | 152900 | 6992079830 | 15390 | 15390 | 15390 | 15390 | 0 |
| 242 | 20230919 | 152800 | 6992079830 | 15390 | 15390 | 15390 | 15390 | 0 |
| 243 | 20230919 | 152700 | 6992079830 | 15390 | 15390 | 15390 | 15390 | 0 |
| 244 | 20230919 | 152600 | 6992079830 | 15390 | 15390 | 15390 | 15390 | 0 |
| 245 | 20230919 | 152500 | 6992079830 | 15390 | 15390 | 15390 | 15390 | 0 |
| 246 | 20230919 | 152400 | 6992079830 | 15390 | 15390 | 15390 | 15390 | 0 |
| 247 | 20230919 | 152300 | 6992079830 | 15390 | 15390 | 15390 | 15390 | 0 |
| 248 | 20230919 | 152200 | 6992079830 | 15390 | 15390 | 15390 | 15390 | 0 |
| 249 | 20230919 | 152100 | 6992079830 | 15390 | 15390 | 15390 | 15390 | 0 |
| 250 | 20230919 | 152000 | 6992079830 | 15390 | 15390 | 15390 | 15390 | 0 |
| 251 | 20230919 | 151900 | 6992079830 | 15390 | 15390 | 15420 | 15370 | 1832 |
| 252 | 20230919 | 151800 | 6963883200 | 15390 | 15390 | 15400 | 15380 | 2886 |
| 253 | 20230919 | 151700 | 6919465670 | 15390 | 15430 | 15430 | 15390 | 399 |
| 254 | 20230919 | 151600 | 6913314570 | 15430 | 15440 | 15440 | 15430 | 383 |
| 255 | 20230919 | 151500 | 6907403240 | 15440 | 15450 | 15450 | 15440 | 716 |
| 256 | 20230919 | 151400 | 6896346510 | 15450 | 15460 | 15460 | 15380 | 1066 |
| 257 | 20230919 | 151300 | 6879934350 | 15410 | 15410 | 15450 | 15410 | 120 |
| 258 | 20230919 | 151200 | 6878084190 | 15450 | 15440 | 15450 | 15400 | 1934 |
| 259 | 20230919 | 151100 | 6848231160 | 15440 | 15440 | 15440 | 15400 | 556 |
| 260 | 20230919 | 151000 | 6839652060 | 15450 | 15450 | 15450 | 15370 | 4094 |
| 261 | 20230919 | 150900 | 6776669110 | 15450 | 15480 | 15480 | 15380 | 9860 |
| 262 | 20230919 | 150800 | 6624700350 | 15470 | 15500 | 15500 | 15470 | 1604 |
| 263 | 20230919 | 150700 | 6599857540 | 15490 | 15500 | 15500 | 15480 | 35 |
| 264 | 20230919 | 150600 | 6599315410 | 15510 | 15500 | 15520 | 15490 | 1722 |
| 265 | 20230919 | 150500 | 6572620630 | 15500 | 15490 | 15500 | 15490 | 313 |
| 266 | 20230919 | 150400 | 6567770920 | 15470 | 15450 | 15490 | 15450 | 145 |
| 267 | 20230919 | 150300 | 6565529030 | 15500 | 15490 | 15500 | 15490 | 207 |
| 268 | 20230919 | 150200 | 6562321130 | 15500 | 15420 | 15500 | 15420 | 1143 |
| 269 | 20230919 | 150100 | 6544663930 | 15420 | 15430 | 15440 | 15420 | 1835 |
| 270 | 20230919 | 150000 | 6516352820 | 15430 | 15460 | 15460 | 15430 | 1062 |
| 271 | 20230919 | 145900 | 6499960260 | 15450 | 15480 | 15480 | 15450 | 1602 |
| 272 | 20230919 | 145800 | 6475200540 | 15480 | 15500 | 15500 | 15480 | 50 |
| 273 | 20230919 | 145700 | 6474426430 | 15500 | 15480 | 15520 | 15470 | 346 |
| 274 | 20230919 | 145600 | 6469066570 | 15470 | 15520 | 15520 | 15460 | 69 |
| 275 | 20230919 | 145500 | 6467998230 | 15520 | 15450 | 15520 | 15450 | 1661 |
| 276 | 20230919 | 145400 | 6442334370 | 15450 | 15470 | 15510 | 15450 | 858 |
| 277 | 20230919 | 145300 | 6429034140 | 15480 | 15510 | 15520 | 15450 | 635 |
| 278 | 20230919 | 145200 | 6419220860 | 15510 | 15490 | 15510 | 15480 | 304 |
| 279 | 20230919 | 145100 | 6414513180 | 15480 | 15460 | 15490 | 15440 | 1488 |
| 280 | 20230919 | 145000 | 6391520070 | 15440 | 15490 | 15490 | 15440 | 2181 |
| 281 | 20230919 | 144900 | 6357774720 | 15500 | 15510 | 15510 | 15490 | 626 |
| 282 | 20230919 | 144800 | 6348072030 | 15520 | 15510 | 15520 | 15500 | 478 |
| 283 | 20230919 | 144700 | 6340660830 | 15510 | 15560 | 15560 | 15510 | 3894 |
| 284 | 20230919 | 144600 | 6280205250 | 15530 | 15560 | 15560 | 15530 | 1116 |
| 285 | 20230919 | 144500 | 6262868530 | 15560 | 15560 | 15560 | 15550 | 368 |
| 286 | 20230919 | 144400 | 6257145920 | 15550 | 15560 | 15560 | 15550 | 154 |
| 287 | 20230919 | 144300 | 6254750760 | 15550 | 15540 | 15550 | 15540 | 826 |
| 288 | 20230919 | 144200 | 6241906800 | 15550 | 15550 | 15560 | 15550 | 601 |
| 289 | 20230919 | 144100 | 6232561000 | 15550 | 15580 | 15580 | 15550 | 1586 |
| 290 | 20230919 | 144000 | 6207873420 | 15580 | 15580 | 15590 | 15580 | 117 |
| 291 | 20230919 | 143900 | 6206050310 | 15590 | 15610 | 15620 | 15580 | 1459 |
| 292 | 20230919 | 143800 | 6183291310 | 15610 | 15620 | 15620 | 15610 | 213 |
| 293 | 20230919 | 143700 | 6179965150 | 15620 | 15620 | 15670 | 15610 | 521 |
| 294 | 20230919 | 143600 | 6171816940 | 15680 | 15590 | 15690 | 15590 | 1299 |
| 295 | 20230919 | 143500 | 6151492410 | 15610 | 15620 | 15620 | 15590 | 64 |
| 296 | 20230919 | 143400 | 6150493290 | 15620 | 15650 | 15650 | 15570 | 1520 |
| 297 | 20230919 | 143300 | 6126781030 | 15660 | 15670 | 15670 | 15650 | 98 |
| 298 | 20230919 | 143200 | 6125246130 | 15670 | 15660 | 15670 | 15660 | 419 |
| 299 | 20230919 | 143100 | 6118681830 | 15670 | 15660 | 15670 | 15650 | 357 |
| 300 | 20230919 | 143000 | 6113089500 | 15690 | 15630 | 15690 | 15630 | 2766 |
| 301 | 20230919 | 142900 | 6069767740 | 15630 | 15600 | 15630 | 15600 | 595 |
| 302 | 20230919 | 142800 | 6060478560 | 15580 | 15580 | 15610 | 15570 | 1527 |
| 303 | 20230919 | 142700 | 6036693670 | 15580 | 15570 | 15580 | 15570 | 397 |
| 304 | 20230919 | 142600 | 6030509570 | 15570 | 15570 | 15570 | 15540 | 2025 |
| 305 | 20230919 | 142500 | 5999029260 | 15550 | 15570 | 15570 | 15550 | 739 |
| 306 | 20230919 | 142400 | 5987530890 | 15560 | 15600 | 15610 | 15550 | 195 |
| 307 | 20230919 | 142300 | 5984494020 | 15600 | 15600 | 15600 | 15590 | 110 |
| 308 | 20230919 | 142200 | 5982778970 | 15600 | 15560 | 15600 | 15560 | 484 |
| 309 | 20230919 | 142100 | 5975243510 | 15560 | 15590 | 15600 | 15560 | 410 |
| 310 | 20230919 | 142000 | 5968854930 | 15600 | 15590 | 15600 | 15590 | 199 |
| 311 | 20230919 | 141900 | 5965752440 | 15590 | 15590 | 15590 | 15590 | 230 |
| 312 | 20230919 | 141800 | 5962166740 | 15590 | 15600 | 15600 | 15540 | 157 |
| 313 | 20230919 | 141700 | 5959719730 | 15560 | 15620 | 15620 | 15560 | 1115 |
| 314 | 20230919 | 141600 | 5942333760 | 15610 | 15600 | 15620 | 15600 | 342 |
| 315 | 20230919 | 141500 | 5936994610 | 15610 | 15600 | 15610 | 15520 | 692 |
| 316 | 20230919 | 141400 | 5926229090 | 15610 | 15580 | 15610 | 15550 | 1968 |
| 317 | 20230919 | 141300 | 5895534160 | 15580 | 15550 | 15580 | 15530 | 693 |
| 318 | 20230919 | 141200 | 5884753640 | 15540 | 15520 | 15540 | 15510 | 1971 |
| 319 | 20230919 | 141100 | 5854159770 | 15540 | 15570 | 15580 | 15520 | 1524 |
| 320 | 20230919 | 141000 | 5830466430 | 15580 | 15610 | 15620 | 15570 | 2478 |
| 321 | 20230919 | 140900 | 5791810700 | 15620 | 15650 | 15660 | 15600 | 812 |
| 322 | 20230919 | 140800 | 5779121970 | 15640 | 15610 | 15640 | 15600 | 697 |
| 323 | 20230919 | 140700 | 5768245260 | 15600 | 15630 | 15640 | 15570 | 2241 |
| 324 | 20230919 | 140600 | 5733310000 | 15630 | 15600 | 15640 | 15590 | 276 |
| 325 | 20230919 | 140500 | 5729002840 | 15600 | 15610 | 15630 | 15600 | 1006 |
| 326 | 20230919 | 140400 | 5713299210 | 15610 | 15640 | 15680 | 15610 | 761 |
| 327 | 20230919 | 140300 | 5701404480 | 15640 | 15690 | 15690 | 15570 | 6914 |
| 328 | 20230919 | 140200 | 5593471610 | 15650 | 15640 | 15710 | 15630 | 1314 |
| 329 | 20230919 | 140100 | 5572907280 | 15630 | 15750 | 15750 | 15630 | 5695 |
| 330 | 20230919 | 140000 | 5483589150 | 15750 | 15740 | 15790 | 15740 | 1081 |
| 331 | 20230919 | 135900 | 5466560980 | 15740 | 15810 | 15810 | 15740 | 3549 |
| 332 | 20230919 | 135800 | 5410601700 | 15800 | 15830 | 15830 | 15780 | 4139 |
| 333 | 20230919 | 135700 | 5345209660 | 15820 | 15860 | 15860 | 15810 | 3132 |
| 334 | 20230919 | 135600 | 5295628800 | 15860 | 15820 | 15870 | 15760 | 8168 |
| 335 | 20230919 | 135500 | 5166258510 | 15750 | 15820 | 15830 | 15740 | 5484 |
| 336 | 20230919 | 135400 | 5079587260 | 15830 | 15850 | 15870 | 15800 | 5202 |
| 337 | 20230919 | 135300 | 4997154190 | 15830 | 15810 | 15870 | 15790 | 12506 |
| 338 | 20230919 | 135200 | 4799066980 | 15810 | 15720 | 15810 | 15690 | 3252 |
| 339 | 20230919 | 135100 | 4747768900 | 15720 | 15800 | 15830 | 15720 | 7027 |
| 340 | 20230919 | 135000 | 4636748290 | 15800 | 15790 | 15820 | 15760 | 15382 |
| 341 | 20230919 | 134900 | 4393777740 | 15780 | 15710 | 15790 | 15690 | 10269 |
| 342 | 20230919 | 134800 | 4232043350 | 15690 | 15710 | 15710 | 15680 | 912 |
| 343 | 20230919 | 134700 | 4217723760 | 15720 | 15660 | 15720 | 15660 | 3419 |
| 344 | 20230919 | 134600 | 4164047250 | 15670 | 15620 | 15680 | 15620 | 972 |
| 345 | 20230919 | 134500 | 4148821950 | 15650 | 15660 | 15660 | 15620 | 2106 |
| 346 | 20230919 | 134400 | 4115859610 | 15680 | 15700 | 15710 | 15650 | 2462 |
| 347 | 20230919 | 134300 | 4077243450 | 15700 | 15590 | 15720 | 15590 | 21786 |
| 348 | 20230919 | 134200 | 3736306820 | 15590 | 15550 | 15590 | 15530 | 4694 |
| 349 | 20230919 | 134100 | 3663233580 | 15550 | 15510 | 15550 | 15510 | 2614 |
| 350 | 20230919 | 134000 | 3622642250 | 15500 | 15500 | 15510 | 15500 | 298 |
| 351 | 20230919 | 133900 | 3618020990 | 15500 | 15500 | 15520 | 15490 | 622 |
| 352 | 20230919 | 133800 | 3608373450 | 15500 | 15490 | 15500 | 15490 | 304 |
| 353 | 20230919 | 133700 | 3603662780 | 15490 | 15480 | 15490 | 15480 | 231 |
| 354 | 20230919 | 133600 | 3600085470 | 15480 | 15490 | 15490 | 15470 | 766 |
| 355 | 20230919 | 133500 | 3588227520 | 15490 | 15490 | 15490 | 15490 | 10 |
| 356 | 20230919 | 133400 | 3588072620 | 15500 | 15500 | 15500 | 15500 | 8 |
| 357 | 20230919 | 133300 | 3587948620 | 15500 | 15500 | 15500 | 15480 | 804 |
| 358 | 20230919 | 133200 | 3575496250 | 15500 | 15500 | 15500 | 15480 | 192 |
| 359 | 20230919 | 133100 | 3572522470 | 15500 | 15500 | 15500 | 15500 | 28 |
| 360 | 20230919 | 133000 | 3572088470 | 15500 | 15490 | 15500 | 15480 | 235 |
| 361 | 20230919 | 132900 | 3568448490 | 15500 | 15510 | 15520 | 15500 | 437 |
| 362 | 20230919 | 132800 | 3561668560 | 15520 | 15530 | 15530 | 15520 | 67 |
| 363 | 20230919 | 132700 | 3560628370 | 15530 | 15510 | 15530 | 15500 | 177 |
| 364 | 20230919 | 132600 | 3557884480 | 15530 | 15500 | 15530 | 15490 | 663 |
| 365 | 20230919 | 132500 | 3547609040 | 15500 | 15500 | 15500 | 15500 | 3 |
| 366 | 20230919 | 132400 | 3547562540 | 15500 | 15500 | 15510 | 15500 | 230 |
| 367 | 20230919 | 132300 | 3543997460 | 15500 | 15530 | 15530 | 15500 | 554 |
| 368 | 20230919 | 132200 | 3535394510 | 15530 | 15520 | 15530 | 15520 | 27 |
| 369 | 20230919 | 132100 | 3534975370 | 15530 | 15520 | 15530 | 15520 | 374 |
| 370 | 20230919 | 132000 | 3529170830 | 15510 | 15520 | 15520 | 15510 | 299 |
| 371 | 20230919 | 131900 | 3524533330 | 15510 | 15500 | 15510 | 15500 | 697 |
| 372 | 20230919 | 131800 | 3513725680 | 15490 | 15500 | 15500 | 15490 | 115 |
| 373 | 20230919 | 131700 | 3511943200 | 15500 | 15500 | 15500 | 15500 | 8 |
| 374 | 20230919 | 131600 | 3511819200 | 15500 | 15500 | 15500 | 15500 | 383 |
| 375 | 20230919 | 131500 | 3505882700 | 15480 | 15490 | 15500 | 15480 | 353 |
| 376 | 20230919 | 131400 | 3500415390 | 15500 | 15500 | 15500 | 15490 | 158 |
| 377 | 20230919 | 131300 | 3497967840 | 15490 | 15500 | 15500 | 15490 | 1150 |
| 378 | 20230919 | 131200 | 3480148900 | 15500 | 15500 | 15500 | 15500 | 20 |
| 379 | 20230919 | 131100 | 3479838900 | 15500 | 15500 | 15510 | 15500 | 1146 |
| 380 | 20230919 | 131000 | 3462074480 | 15500 | 15510 | 15510 | 15500 | 1088 |
| 381 | 20230919 | 130900 | 3445207660 | 15510 | 15510 | 15510 | 15500 | 635 |
| 382 | 20230919 | 130800 | 3435363330 | 15510 | 15500 | 15510 | 15500 | 955 |
| 383 | 20230919 | 130700 | 3420558880 | 15500 | 15490 | 15500 | 15490 | 92 |
| 384 | 20230919 | 130600 | 3419133700 | 15500 | 15500 | 15500 | 15500 | 31 |
| 385 | 20230919 | 130500 | 3418653200 | 15500 | 15500 | 15500 | 15490 | 152 |
| 386 | 20230919 | 130400 | 3416298610 | 15490 | 15490 | 15490 | 15480 | 539 |
| 387 | 20230919 | 130300 | 3407950530 | 15490 | 15490 | 15490 | 15480 | 1108 |
| 388 | 20230919 | 130200 | 3390788530 | 15490 | 15480 | 15490 | 15480 | 28 |
| 389 | 20230919 | 130100 | 3390355010 | 15480 | 15480 | 15480 | 15480 | 77 |
| 390 | 20230919 | 130000 | 3389163050 | 15470 | 15480 | 15480 | 15470 | 56 |
| 391 | 20230919 | 125900 | 3388296180 | 15470 | 15480 | 15480 | 15470 | 24 |
| 392 | 20230919 | 125800 | 3387924770 | 15480 | 15470 | 15480 | 15450 | 404 |
| 393 | 20230919 | 125700 | 3381674090 | 15480 | 15490 | 15500 | 15480 | 112 |
| 394 | 20230919 | 125600 | 3379939490 | 15480 | 15480 | 15480 | 15470 | 264 |
| 395 | 20230919 | 125500 | 3375853120 | 15480 | 15480 | 15480 | 15480 | 136 |
| 396 | 20230919 | 125400 | 3373747840 | 15480 | 15460 | 15480 | 15460 | 1465 |
| 397 | 20230919 | 125300 | 3351083490 | 15460 | 15470 | 15470 | 15460 | 13 |
| 398 | 20230919 | 125200 | 3350882500 | 15470 | 15470 | 15470 | 15470 | 8 |
| 399 | 20230919 | 125100 | 3350758740 | 15440 | 15450 | 15450 | 15440 | 536 |
| 400 | 20230919 | 125000 | 3342482830 | 15470 | 15450 | 15470 | 15440 | 223 |
| 401 | 20230919 | 124900 | 3339037430 | 15450 | 15470 | 15470 | 15450 | 401 |
| 402 | 20230919 | 124800 | 3332838040 | 15460 | 15480 | 15480 | 15460 | 338 |
| 403 | 20230919 | 124700 | 3327607790 | 15480 | 15480 | 15480 | 15480 | 86 |
| 404 | 20230919 | 124600 | 3326276510 | 15470 | 15480 | 15480 | 15470 | 148 |
| 405 | 20230919 | 124500 | 3323986340 | 15480 | 15490 | 15490 | 15470 | 440 |
| 406 | 20230919 | 124400 | 3317173500 | 15500 | 15530 | 15530 | 15500 | 56 |
| 407 | 20230919 | 124300 | 3316305100 | 15530 | 15500 | 15530 | 15500 | 361 |
| 408 | 20230919 | 124200 | 3310703600 | 15500 | 15530 | 15530 | 15500 | 156 |
| 409 | 20230919 | 124100 | 3308283980 | 15530 | 15530 | 15530 | 15500 | 256 |
| 410 | 20230919 | 124000 | 3304313870 | 15540 | 15550 | 15550 | 15510 | 569 |
| 411 | 20230919 | 123900 | 3295470580 | 15550 | 15560 | 15560 | 15540 | 1049 |
| 412 | 20230919 | 123800 | 3279157320 | 15550 | 15560 | 15560 | 15550 | 1249 |
| 413 | 20230919 | 123700 | 3259722890 | 15560 | 15560 | 15560 | 15560 | 775 |
| 414 | 20230919 | 123600 | 3247663890 | 15550 | 15550 | 15550 | 15540 | 416 |
| 415 | 20230919 | 123500 | 3241196260 | 15550 | 15550 | 15550 | 15540 | 127 |
| 416 | 20230919 | 123400 | 3239222470 | 15540 | 15520 | 15540 | 15520 | 340 |
| 417 | 20230919 | 123300 | 3233945120 | 15520 | 15500 | 15520 | 15500 | 273 |
| 418 | 20230919 | 123200 | 3229712030 | 15490 | 15500 | 15500 | 15490 | 72 |
| 419 | 20230919 | 123100 | 3228596330 | 15500 | 15500 | 15500 | 15500 | 122 |
| 420 | 20230919 | 123000 | 3226705330 | 15500 | 15490 | 15500 | 15490 | 165 |
| 421 | 20230919 | 122900 | 3224149300 | 15490 | 15480 | 15490 | 15480 | 146 |
| 422 | 20230919 | 122800 | 3221887980 | 15480 | 15480 | 15480 | 15470 | 108 |
| 423 | 20230919 | 122700 | 3220216540 | 15480 | 15500 | 15500 | 15470 | 213 |
| 424 | 20230919 | 122600 | 3216918180 | 15500 | 15500 | 15500 | 15500 | 0 |
| 425 | 20230919 | 122500 | 3216918180 | 15500 | 15490 | 15500 | 15490 | 38 |
| 426 | 20230919 | 122400 | 3216329300 | 15500 | 15490 | 15500 | 15470 | 1004 |
| 427 | 20230919 | 122300 | 3200777530 | 15460 | 15460 | 15460 | 15460 | 156 |
| 428 | 20230919 | 122200 | 3198365770 | 15460 | 15490 | 15490 | 15460 | 58 |
| 429 | 20230919 | 122100 | 3197468250 | 15490 | 15490 | 15490 | 15490 | 0 |
| 430 | 20230919 | 122000 | 3197468250 | 15490 | 15490 | 15490 | 15460 | 765 |
| 431 | 20230919 | 121900 | 3185619010 | 15490 | 15490 | 15490 | 15480 | 1116 |
| 432 | 20230919 | 121800 | 3168332590 | 15490 | 15450 | 15490 | 15450 | 14 |
| 433 | 20230919 | 121700 | 3168115890 | 15450 | 15460 | 15460 | 15450 | 13 |
| 434 | 20230919 | 121600 | 3167914960 | 15460 | 15460 | 15460 | 15460 | 0 |
| 435 | 20230919 | 121500 | 3167914960 | 15460 | 15460 | 15460 | 15440 | 177 |
| 436 | 20230919 | 121400 | 3165179750 | 15430 | 15460 | 15460 | 15430 | 669 |
| 437 | 20230919 | 121300 | 3154853780 | 15470 | 15480 | 15480 | 15470 | 288 |
| 438 | 20230919 | 121200 | 3150395680 | 15480 | 15490 | 15490 | 15480 | 258 |
| 439 | 20230919 | 121100 | 3146399280 | 15490 | 15490 | 15490 | 15480 | 223 |
| 440 | 20230919 | 121000 | 3142946010 | 15490 | 15490 | 15490 | 15490 | 73 |
| 441 | 20230919 | 120900 | 3141815240 | 15490 | 15490 | 15490 | 15490 | 30 |
| 442 | 20230919 | 120800 | 3141350540 | 15490 | 15460 | 15490 | 15460 | 37 |
| 443 | 20230919 | 120700 | 3140777770 | 15460 | 15470 | 15490 | 15460 | 232 |
| 444 | 20230919 | 120600 | 3137187270 | 15470 | 15480 | 15490 | 15470 | 229 |
| 445 | 20230919 | 120500 | 3133642900 | 15480 | 15420 | 15480 | 15420 | 527 |
| 446 | 20230919 | 120400 | 3125496550 | 15420 | 15450 | 15450 | 15420 | 597 |
| 447 | 20230919 | 120300 | 3116282240 | 15460 | 15460 | 15460 | 15460 | 10 |
| 448 | 20230919 | 120200 | 3116127640 | 15470 | 15470 | 15470 | 15430 | 288 |
| 449 | 20230919 | 120100 | 3111676490 | 15460 | 15460 | 15460 | 15410 | 1117 |
| 450 | 20230919 | 120000 | 3094433810 | 15460 | 15460 | 15460 | 15460 | 29 |
| 451 | 20230919 | 115900 | 3093985470 | 15440 | 15440 | 15440 | 15440 | 131 |
| 452 | 20230919 | 115800 | 3091962830 | 15470 | 15430 | 15470 | 15430 | 77 |
| 453 | 20230919 | 115700 | 3090774180 | 15460 | 15420 | 15460 | 15420 | 60 |
| 454 | 20230919 | 115600 | 3089846620 | 15420 | 15440 | 15460 | 15420 | 318 |
| 455 | 20230919 | 115500 | 3084935590 | 15450 | 15450 | 15460 | 15420 | 507 |
| 456 | 20230919 | 115400 | 3077108590 | 15450 | 15480 | 15480 | 15450 | 399 |
| 457 | 20230919 | 115300 | 3070942830 | 15480 | 15490 | 15490 | 15450 | 930 |
| 458 | 20230919 | 115200 | 3056553940 | 15490 | 15480 | 15490 | 15480 | 277 |
| 459 | 20230919 | 115100 | 3052264000 | 15480 | 15490 | 15500 | 15480 | 168 |
| 460 | 20230919 | 115000 | 3049661910 | 15490 | 15500 | 15510 | 15490 | 88 |
| 461 | 20230919 | 114900 | 3048297850 | 15490 | 15490 | 15500 | 15490 | 572 |
| 462 | 20230919 | 114800 | 3039435710 | 15470 | 15500 | 15500 | 15470 | 1446 |
| 463 | 20230919 | 114700 | 3017026450 | 15500 | 15500 | 15500 | 15500 | 503 |
| 464 | 20230919 | 114600 | 3009229950 | 15500 | 15570 | 15570 | 15490 | 1098 |
| 465 | 20230919 | 114500 | 2992196700 | 15570 | 15570 | 15570 | 15560 | 193 |
| 466 | 20230919 | 114400 | 2989191710 | 15510 | 15570 | 15570 | 15510 | 395 |
| 467 | 20230919 | 114300 | 2983055070 | 15570 | 15560 | 15590 | 15560 | 202 |
| 468 | 20230919 | 114200 | 2979909380 | 15560 | 15560 | 15570 | 15540 | 293 |
| 469 | 20230919 | 114100 | 2975350830 | 15560 | 15570 | 15570 | 15550 | 694 |
| 470 | 20230919 | 114000 | 2964552420 | 15580 | 15600 | 15600 | 15550 | 167 |
| 471 | 20230919 | 113900 | 2961950260 | 15600 | 15530 | 15600 | 15530 | 2699 |
| 472 | 20230919 | 113800 | 2919944990 | 15520 | 15510 | 15520 | 15500 | 318 |
| 473 | 20230919 | 113700 | 2915012550 | 15510 | 15550 | 15550 | 15510 | 271 |
| 474 | 20230919 | 113600 | 2910808640 | 15550 | 15510 | 15550 | 15500 | 350 |
| 475 | 20230919 | 113500 | 2905377080 | 15510 | 15490 | 15550 | 15490 | 649 |
| 476 | 20230919 | 113400 | 2895297670 | 15470 | 15470 | 15500 | 15470 | 394 |
| 477 | 20230919 | 113300 | 2889196210 | 15480 | 15480 | 15490 | 15480 | 175 |
| 478 | 20230919 | 113200 | 2886486990 | 15490 | 15510 | 15510 | 15490 | 576 |
| 479 | 20230919 | 113100 | 2877560190 | 15510 | 15500 | 15510 | 15500 | 111 |
| 480 | 20230919 | 113000 | 2875838840 | 15500 | 15500 | 15500 | 15490 | 239 |
| 481 | 20230919 | 112900 | 2872134350 | 15500 | 15570 | 15570 | 15490 | 3114 |
| 482 | 20230919 | 112800 | 2823848600 | 15570 | 15570 | 15580 | 15530 | 1868 |
| 483 | 20230919 | 112700 | 2794794030 | 15590 | 15600 | 15610 | 15570 | 231 |
| 484 | 20230919 | 112600 | 2791193820 | 15600 | 15580 | 15610 | 15580 | 220 |
| 485 | 20230919 | 112500 | 2787763900 | 15570 | 15570 | 15610 | 15570 | 238 |
| 486 | 20230919 | 112400 | 2784051210 | 15580 | 15600 | 15610 | 15570 | 1487 |
| 487 | 20230919 | 112300 | 2760868120 | 15600 | 15620 | 15630 | 15600 | 432 |
| 488 | 20230919 | 112200 | 2754125540 | 15600 | 15630 | 15630 | 15600 | 690 |
| 489 | 20230919 | 112100 | 2743346160 | 15640 | 15630 | 15640 | 15590 | 736 |
| 490 | 20230919 | 112000 | 2731843740 | 15630 | 15640 | 15650 | 15590 | 1159 |
| 491 | 20230919 | 111900 | 2713717720 | 15640 | 15640 | 15640 | 15580 | 4092 |
| 492 | 20230919 | 111800 | 2649770950 | 15640 | 15590 | 15640 | 15590 | 6377 |
| 493 | 20230919 | 111700 | 2550256150 | 15590 | 15570 | 15600 | 15570 | 5971 |
| 494 | 20230919 | 111600 | 2457219910 | 15560 | 15570 | 15580 | 15560 | 1083 |
| 495 | 20230919 | 111500 | 2440352380 | 15570 | 15520 | 15570 | 15520 | 2182 |
| 496 | 20230919 | 111400 | 2406406460 | 15520 | 15550 | 15570 | 15520 | 2375 |
| 497 | 20230919 | 111300 | 2369529440 | 15560 | 15530 | 15570 | 15530 | 10004 |
| 498 | 20230919 | 111200 | 2214019550 | 15530 | 15500 | 15530 | 15500 | 570 |
| 499 | 20230919 | 111100 | 2205178820 | 15500 | 15500 | 15510 | 15500 | 717 |
| 500 | 20230919 | 111000 | 2194064440 | 15490 | 15500 | 15500 | 15490 | 663 |
| 501 | 20230919 | 110900 | 2183791380 | 15500 | 15480 | 15500 | 15470 | 943 |
| 502 | 20230919 | 110800 | 2169178000 | 15480 | 15460 | 15480 | 15440 | 1446 |
| 503 | 20230919 | 110700 | 2146827130 | 15470 | 15480 | 15480 | 15460 | 156 |
| 504 | 20230919 | 110600 | 2144413710 | 15480 | 15490 | 15500 | 15470 | 97 |
| 505 | 20230919 | 110500 | 2142911560 | 15490 | 15460 | 15490 | 15460 | 230 |
| 506 | 20230919 | 110400 | 2139350670 | 15460 | 15470 | 15470 | 15460 | 104 |
| 507 | 20230919 | 110300 | 2137742690 | 15480 | 15490 | 15500 | 15480 | 123 |
| 508 | 20230919 | 110200 | 2135837920 | 15480 | 15490 | 15490 | 15480 | 141 |
| 509 | 20230919 | 110100 | 2133655200 | 15490 | 15500 | 15500 | 15490 | 539 |
| 510 | 20230919 | 110000 | 2125305990 | 15500 | 15490 | 15500 | 15490 | 250 |
| 511 | 20230919 | 105900 | 2121431230 | 15490 | 15480 | 15490 | 15480 | 282 |
| 512 | 20230919 | 105800 | 2117064290 | 15480 | 15470 | 15480 | 15470 | 114 |
| 513 | 20230919 | 105700 | 2115300080 | 15460 | 15460 | 15470 | 15450 | 147 |
| 514 | 20230919 | 105600 | 2113026400 | 15460 | 15460 | 15460 | 15460 | 308 |
| 515 | 20230919 | 105500 | 2108264720 | 15450 | 15470 | 15470 | 15450 | 131 |
| 516 | 20230919 | 105400 | 2106239670 | 15460 | 15460 | 15470 | 15460 | 977 |
| 517 | 20230919 | 105300 | 2091128150 | 15470 | 15460 | 15470 | 15460 | 139 |
| 518 | 20230919 | 105200 | 2088978430 | 15460 | 15430 | 15460 | 15430 | 245 |
| 519 | 20230919 | 105100 | 2085193880 | 15430 | 15440 | 15440 | 15430 | 126 |
| 520 | 20230919 | 105000 | 2083248590 | 15440 | 15470 | 15470 | 15440 | 251 |
| 521 | 20230919 | 104900 | 2079368970 | 15470 | 15460 | 15470 | 15460 | 12 |
| 522 | 20230919 | 104800 | 2079183420 | 15470 | 15460 | 15470 | 15460 | 200 |
| 523 | 20230919 | 104700 | 2076090670 | 15460 | 15380 | 15460 | 15380 | 66 |
| 524 | 20230919 | 104600 | 2075073580 | 15380 | 15410 | 15410 | 15380 | 1812 |
| 525 | 20230919 | 104500 | 2047178180 | 15460 | 15470 | 15470 | 15460 | 33 |
| 526 | 20230919 | 104400 | 2046667710 | 15460 | 15420 | 15460 | 15410 | 380 |
| 527 | 20230919 | 104300 | 2040804270 | 15410 | 15430 | 15450 | 15410 | 1592 |
| 528 | 20230919 | 104200 | 2016215650 | 15430 | 15400 | 15430 | 15400 | 318 |
| 529 | 20230919 | 104100 | 2011309890 | 15400 | 15400 | 15400 | 15390 | 574 |
| 530 | 20230919 | 104000 | 2002472490 | 15410 | 15460 | 15460 | 15410 | 692 |
| 531 | 20230919 | 103900 | 1991787210 | 15460 | 15470 | 15480 | 15460 | 938 |
| 532 | 20230919 | 103800 | 1977278630 | 15470 | 15500 | 15500 | 15460 | 10 |
| 533 | 20230919 | 103700 | 1977123830 | 15500 | 15430 | 15500 | 15430 | 1685 |
| 534 | 20230919 | 103600 | 1951029330 | 15430 | 15420 | 15450 | 15420 | 477 |
| 535 | 20230919 | 103500 | 1943669040 | 15420 | 15400 | 15420 | 15400 | 63 |
| 536 | 20230919 | 103400 | 1942698120 | 15370 | 15440 | 15440 | 15370 | 738 |
| 537 | 20230919 | 103300 | 1931329610 | 15440 | 15450 | 15450 | 15430 | 1047 |
| 538 | 20230919 | 103200 | 1915164100 | 15450 | 15490 | 15490 | 15440 | 462 |
| 539 | 20230919 | 103100 | 1908019690 | 15490 | 15460 | 15550 | 15440 | 3127 |
| 540 | 20230919 | 103000 | 1859469240 | 15470 | 15510 | 15510 | 15470 | 530 |
| 541 | 20230919 | 102900 | 1851264190 | 15490 | 15550 | 15550 | 15480 | 3430 |
| 542 | 20230919 | 102800 | 1798074760 | 15550 | 15500 | 15550 | 15500 | 1298 |
| 543 | 20230919 | 102700 | 1777907860 | 15520 | 15480 | 15530 | 15470 | 1477 |
| 544 | 20230919 | 102600 | 1755032580 | 15510 | 15490 | 15550 | 15470 | 3693 |
| 545 | 20230919 | 102500 | 1697755330 | 15490 | 15400 | 15500 | 15400 | 5192 |
| 546 | 20230919 | 102400 | 1617463450 | 15400 | 15330 | 15400 | 15330 | 1608 |
| 547 | 20230919 | 102300 | 1592741090 | 15330 | 15330 | 15330 | 15320 | 562 |
| 548 | 20230919 | 102200 | 1584128840 | 15330 | 15320 | 15330 | 15320 | 175 |
| 549 | 20230919 | 102100 | 1581447590 | 15340 | 15330 | 15340 | 15330 | 6 |
| 550 | 20230919 | 102000 | 1581355560 | 15330 | 15310 | 15330 | 15310 | 746 |
| 551 | 20230919 | 101900 | 1569929080 | 15310 | 15300 | 15310 | 15300 | 429 |
| 552 | 20230919 | 101800 | 1563365290 | 15300 | 15300 | 15300 | 15290 | 606 |
| 553 | 20230919 | 101700 | 1554093810 | 15290 | 15310 | 15310 | 15290 | 215 |
| 554 | 20230919 | 101600 | 1550802240 | 15300 | 15330 | 15330 | 15300 | 1990 |
| 555 | 20230919 | 101500 | 1520336800 | 15340 | 15330 | 15340 | 15310 | 137 |
| 556 | 20230919 | 101400 | 1518238620 | 15330 | 15310 | 15330 | 15310 | 270 |
| 557 | 20230919 | 101300 | 1514102430 | 15320 | 15320 | 15320 | 15310 | 54 |
| 558 | 20230919 | 101200 | 1513275350 | 15330 | 15330 | 15330 | 15330 | 25 |
| 559 | 20230919 | 101100 | 1512892100 | 15330 | 15320 | 15330 | 15320 | 405 |
| 560 | 20230919 | 101000 | 1506687250 | 15320 | 15320 | 15320 | 15320 | 383 |
| 561 | 20230919 | 100900 | 1500819690 | 15320 | 15310 | 15320 | 15310 | 12 |
| 562 | 20230919 | 100800 | 1500635930 | 15310 | 15310 | 15310 | 15300 | 59 |
| 563 | 20230919 | 100700 | 1499732930 | 15300 | 15310 | 15310 | 15300 | 248 |
| 564 | 20230919 | 100600 | 1495937870 | 15310 | 15310 | 15310 | 15310 | 103 |
| 565 | 20230919 | 100500 | 1494360940 | 15300 | 15310 | 15310 | 15300 | 107 |
| 566 | 20230919 | 100400 | 1492723270 | 15310 | 15330 | 15330 | 15310 | 37 |
| 567 | 20230919 | 100300 | 1492156780 | 15320 | 15330 | 15330 | 15310 | 476 |
| 568 | 20230919 | 100200 | 1484865440 | 15320 | 15330 | 15330 | 15320 | 34 |
| 569 | 20230919 | 100100 | 1484344260 | 15320 | 15320 | 15330 | 15320 | 136 |
| 570 | 20230919 | 100000 | 1482260300 | 15320 | 15310 | 15320 | 15300 | 453 |
| 571 | 20230919 | 095900 | 1475324350 | 15310 | 15310 | 15310 | 15310 | 44 |
| 572 | 20230919 | 095800 | 1474650710 | 15310 | 15310 | 15310 | 15310 | 131 |
| 573 | 20230919 | 095700 | 1472645100 | 15310 | 15290 | 15310 | 15290 | 418 |
| 574 | 20230919 | 095600 | 1466249860 | 15300 | 15310 | 15320 | 15300 | 2226 |
| 575 | 20230919 | 095500 | 1432182460 | 15320 | 15330 | 15330 | 15320 | 324 |
| 576 | 20230919 | 095400 | 1427217950 | 15370 | 15370 | 15370 | 15370 | 3 |
| 577 | 20230919 | 095300 | 1427171840 | 15380 | 15320 | 15380 | 15310 | 653 |
| 578 | 20230919 | 095200 | 1417152510 | 15320 | 15340 | 15340 | 15310 | 80 |
| 579 | 20230919 | 095100 | 1415926510 | 15310 | 15340 | 15350 | 15310 | 694 |
| 580 | 20230919 | 095000 | 1405289920 | 15340 | 15340 | 15340 | 15340 | 114 |
| 581 | 20230919 | 094900 | 1403541160 | 15340 | 15350 | 15350 | 15340 | 314 |
| 582 | 20230919 | 094800 | 1398722340 | 15350 | 15360 | 15380 | 15350 | 1834 |
| 583 | 20230919 | 094700 | 1370559630 | 15360 | 15360 | 15390 | 15350 | 349 |
| 584 | 20230919 | 094600 | 1365194810 | 15390 | 15390 | 15390 | 15370 | 156 |
| 585 | 20230919 | 094500 | 1362794890 | 15400 | 15360 | 15400 | 15350 | 683 |
| 586 | 20230919 | 094400 | 1352299400 | 15360 | 15400 | 15400 | 15360 | 4739 |
| 587 | 20230919 | 094300 | 1279428610 | 15400 | 15390 | 15400 | 15390 | 355 |
| 588 | 20230919 | 094200 | 1273963910 | 15400 | 15390 | 15400 | 15380 | 611 |
| 589 | 20230919 | 094100 | 1264560930 | 15390 | 15380 | 15390 | 15380 | 1572 |
| 590 | 20230919 | 094000 | 1240382530 | 15380 | 15420 | 15420 | 15380 | 2734 |
| 591 | 20230919 | 093900 | 1198317620 | 15420 | 15420 | 15430 | 15420 | 227 |
| 592 | 20230919 | 093800 | 1194817180 | 15430 | 15450 | 15450 | 15420 | 781 |
| 593 | 20230919 | 093700 | 1182759550 | 15440 | 15480 | 15480 | 15430 | 795 |
| 594 | 20230919 | 093600 | 1170475480 | 15480 | 15430 | 15480 | 15430 | 236 |
| 595 | 20230919 | 093500 | 1166823440 | 15490 | 15500 | 15500 | 15490 | 252 |
| 596 | 20230919 | 093400 | 1162918790 | 15520 | 15530 | 15530 | 15510 | 1120 |
| 597 | 20230919 | 093300 | 1145537750 | 15530 | 15520 | 15540 | 15520 | 1322 |
| 598 | 20230919 | 093200 | 1125005020 | 15530 | 15520 | 15530 | 15520 | 931 |
| 599 | 20230919 | 093100 | 1110555690 | 15520 | 15520 | 15520 | 15500 | 940 |
| 600 | 20230919 | 093000 | 1095969240 | 15520 | 15400 | 15520 | 15400 | 4223 |
| 601 | 20230919 | 092900 | 1030636690 | 15400 | 15400 | 15460 | 15400 | 133 |
| 602 | 20230919 | 092800 | 1028584180 | 15430 | 15400 | 15430 | 15380 | 1315 |
| 603 | 20230919 | 092700 | 1008323640 | 15400 | 15380 | 15400 | 15380 | 5 |
| 604 | 20230919 | 092600 | 1008246680 | 15380 | 15380 | 15390 | 15370 | 77 |
| 605 | 20230919 | 092500 | 1007062610 | 15370 | 15370 | 15370 | 15370 | 187 |
| 606 | 20230919 | 092400 | 1004188420 | 15370 | 15420 | 15420 | 15360 | 1484 |
| 607 | 20230919 | 092300 | 981364680 | 15420 | 15430 | 15430 | 15390 | 1246 |
| 608 | 20230919 | 092200 | 962165510 | 15430 | 15410 | 15430 | 15410 | 76 |
| 609 | 20230919 | 092100 | 960993050 | 15430 | 15420 | 15430 | 15420 | 334 |
| 610 | 20230919 | 092000 | 955839560 | 15420 | 15470 | 15470 | 15420 | 771 |
| 611 | 20230919 | 091900 | 943946480 | 15470 | 15470 | 15480 | 15450 | 702 |
| 612 | 20230919 | 091800 | 933090560 | 15450 | 15450 | 15470 | 15400 | 1618 |
| 613 | 20230919 | 091700 | 908104080 | 15470 | 15480 | 15490 | 15470 | 168 |
| 614 | 20230919 | 091600 | 905503300 | 15410 | 15460 | 15490 | 15410 | 402 |
| 615 | 20230919 | 091500 | 899277410 | 15460 | 15460 | 15500 | 15450 | 2121 |
| 616 | 20230919 | 091400 | 866450590 | 15460 | 15580 | 15580 | 15360 | 2922 |
| 617 | 20230919 | 091300 | 821181720 | 15580 | 15560 | 15580 | 15540 | 3471 |
| 618 | 20230919 | 091200 | 767192930 | 15560 | 15510 | 15560 | 15500 | 5294 |
| 619 | 20230919 | 091100 | 684923830 | 15510 | 15470 | 15510 | 15470 | 7657 |
| 620 | 20230919 | 091000 | 566269420 | 15470 | 15410 | 15470 | 15400 | 2629 |
| 621 | 20230919 | 090900 | 525635840 | 15400 | 15370 | 15400 | 15360 | 471 |
| 622 | 20230919 | 090800 | 518396110 | 15370 | 15440 | 15440 | 15360 | 793 |
| 623 | 20230919 | 090700 | 506183780 | 15480 | 15500 | 15500 | 15440 | 470 |
| 624 | 20230919 | 090600 | 498903470 | 15500 | 15470 | 15520 | 15450 | 9002 |
| 625 | 20230919 | 090500 | 359469780 | 15470 | 15430 | 15520 | 15430 | 5727 |
| 626 | 20230919 | 090400 | 270833560 | 15430 | 15410 | 15430 | 15340 | 3304 |
| 627 | 20230919 | 090300 | 219988380 | 15410 | 15250 | 15440 | 15220 | 1795 |
| 628 | 20230919 | 090200 | 192503360 | 15250 | 15170 | 15250 | 15170 | 9115 |
| 629 | 20230919 | 090100 | 54217150 | 15270 | 15270 | 15270 | 15170 | 422 |
| 630 | 20230919 | 090000 | 47778210 | 15280 | 15140 | 15280 | 15140 | 3155 |