32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 3754 |
| 3 | 20230921 | 191000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 4 | 20230921 | 190900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 5 | 20230921 | 190800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 6 | 20230921 | 190700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 7 | 20230921 | 190600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 8 | 20230921 | 190500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 9 | 20230921 | 190400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 10 | 20230921 | 190300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 11 | 20230921 | 190200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 12 | 20230921 | 190100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 13 | 20230921 | 190000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 14 | 20230921 | 185900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 15 | 20230921 | 185800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 16 | 20230921 | 185700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 17 | 20230921 | 185600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 18 | 20230921 | 185500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 19 | 20230921 | 185400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 20 | 20230921 | 185300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 21 | 20230921 | 185200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 22 | 20230921 | 185100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 23 | 20230921 | 185000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 24 | 20230921 | 184900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 25 | 20230921 | 184800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 26 | 20230921 | 184700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 27 | 20230921 | 184600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 28 | 20230921 | 184500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 29 | 20230921 | 184400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 30 | 20230921 | 184300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 31 | 20230921 | 184200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 32 | 20230921 | 184100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 3754 |
| 33 | 20230921 | 184000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 34 | 20230921 | 183900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 35 | 20230921 | 183800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 36 | 20230921 | 183700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 37 | 20230921 | 183600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 38 | 20230921 | 183500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 39 | 20230921 | 183400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 40 | 20230921 | 183300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 41 | 20230921 | 183200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 42 | 20230921 | 183100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 43 | 20230921 | 183000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 44 | 20230921 | 182900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 45 | 20230921 | 182800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 46 | 20230921 | 182700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 47 | 20230921 | 182600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 48 | 20230921 | 182500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 49 | 20230921 | 182400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 50 | 20230921 | 182300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 51 | 20230921 | 182200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 52 | 20230921 | 182100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 53 | 20230921 | 182000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 54 | 20230921 | 181900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 55 | 20230921 | 181800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 56 | 20230921 | 181700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 57 | 20230921 | 181600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 58 | 20230921 | 181500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 59 | 20230921 | 181400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 60 | 20230921 | 181300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 61 | 20230921 | 181200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 62 | 20230921 | 181100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 3754 |
| 63 | 20230921 | 181000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 64 | 20230921 | 180900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 65 | 20230921 | 180800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 66 | 20230921 | 180700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 67 | 20230921 | 180600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 68 | 20230921 | 180500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 69 | 20230921 | 180400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 70 | 20230921 | 180300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 71 | 20230921 | 180200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 72 | 20230921 | 180100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 73 | 20230921 | 180000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 74 | 20230921 | 175900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 75 | 20230921 | 175800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 76 | 20230921 | 175700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 77 | 20230921 | 175600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 78 | 20230921 | 175500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 79 | 20230921 | 175400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 80 | 20230921 | 175300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 81 | 20230921 | 175200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 82 | 20230921 | 175100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 83 | 20230921 | 175000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 84 | 20230921 | 174900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 85 | 20230921 | 174800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 86 | 20230921 | 174700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 87 | 20230921 | 174600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 88 | 20230921 | 174500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 89 | 20230921 | 174400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 90 | 20230921 | 174300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 91 | 20230921 | 174200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 92 | 20230921 | 174100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 3754 |
| 93 | 20230921 | 174000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 94 | 20230921 | 173900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 95 | 20230921 | 173800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 96 | 20230921 | 173700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 97 | 20230921 | 173600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 98 | 20230921 | 173500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 99 | 20230921 | 173400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 100 | 20230921 | 173300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 101 | 20230921 | 173200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 102 | 20230921 | 173100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 103 | 20230921 | 173000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 104 | 20230921 | 172900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 105 | 20230921 | 172800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 106 | 20230921 | 172700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 107 | 20230921 | 172600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 108 | 20230921 | 172500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 109 | 20230921 | 172400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 110 | 20230921 | 172300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 111 | 20230921 | 172200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 112 | 20230921 | 172100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 113 | 20230921 | 172000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 114 | 20230921 | 171900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 115 | 20230921 | 171800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 116 | 20230921 | 171700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 117 | 20230921 | 171600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 118 | 20230921 | 171500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 119 | 20230921 | 171400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 120 | 20230921 | 171300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 121 | 20230921 | 171200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 122 | 20230921 | 171100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 3754 |
| 123 | 20230921 | 171000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 124 | 20230921 | 170900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 125 | 20230921 | 170800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 126 | 20230921 | 170700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 127 | 20230921 | 170600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 128 | 20230921 | 170500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 129 | 20230921 | 170400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 130 | 20230921 | 170300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 131 | 20230921 | 170200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 132 | 20230921 | 170100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 133 | 20230921 | 170000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 134 | 20230921 | 165900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 135 | 20230921 | 165800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 136 | 20230921 | 165700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 137 | 20230921 | 165600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 138 | 20230921 | 165500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 139 | 20230921 | 165400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 140 | 20230921 | 165300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 141 | 20230921 | 165200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 142 | 20230921 | 165100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 143 | 20230921 | 165000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 144 | 20230921 | 164900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 145 | 20230921 | 164800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 146 | 20230921 | 164700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 147 | 20230921 | 164600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 148 | 20230921 | 164500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 149 | 20230921 | 164400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 150 | 20230921 | 164300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 151 | 20230921 | 164200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 152 | 20230921 | 164100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 3754 |
| 153 | 20230921 | 164000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 154 | 20230921 | 163900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 155 | 20230921 | 163800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 156 | 20230921 | 163700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 157 | 20230921 | 163600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 158 | 20230921 | 163500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 159 | 20230921 | 163400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 160 | 20230921 | 163300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 161 | 20230921 | 163200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 162 | 20230921 | 163100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 163 | 20230921 | 163000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 164 | 20230921 | 162900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 165 | 20230921 | 162800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 166 | 20230921 | 162700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 167 | 20230921 | 162600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 168 | 20230921 | 162500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 169 | 20230921 | 162400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 170 | 20230921 | 162300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 171 | 20230921 | 162200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 172 | 20230921 | 162100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 173 | 20230921 | 162000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 174 | 20230921 | 161900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 175 | 20230921 | 161800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 176 | 20230921 | 161700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 177 | 20230921 | 161600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 178 | 20230921 | 161500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 179 | 20230921 | 161400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 180 | 20230921 | 161300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 181 | 20230921 | 161200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 182 | 20230921 | 161100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 3754 |
| 183 | 20230921 | 161000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 184 | 20230921 | 160900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 185 | 20230921 | 160800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 186 | 20230921 | 160700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 187 | 20230921 | 160600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 188 | 20230921 | 160500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 189 | 20230921 | 160400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 190 | 20230921 | 160300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 191 | 20230921 | 160200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 192 | 20230921 | 160100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 193 | 20230921 | 160000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 194 | 20230921 | 155900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 195 | 20230921 | 155800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 196 | 20230921 | 155700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 197 | 20230921 | 155600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 198 | 20230921 | 155500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 199 | 20230921 | 155400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 200 | 20230921 | 155300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 201 | 20230921 | 155200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 202 | 20230921 | 155100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 203 | 20230921 | 155000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 204 | 20230921 | 154900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 205 | 20230921 | 154800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 206 | 20230921 | 154700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 207 | 20230921 | 154600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 208 | 20230921 | 154500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 209 | 20230921 | 154400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 210 | 20230921 | 154300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 211 | 20230921 | 154200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 212 | 20230921 | 154100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 3754 |
| 213 | 20230921 | 154000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 214 | 20230921 | 153900 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 215 | 20230921 | 153800 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 216 | 20230921 | 153700 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 217 | 20230921 | 153600 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 218 | 20230921 | 153500 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 219 | 20230921 | 153400 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 220 | 20230921 | 153300 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 221 | 20230921 | 153200 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 222 | 20230921 | 153100 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 0 |
| 223 | 20230921 | 153000 | 5037101360 | 19330 | 19330 | 19330 | 19330 | 3754 |
| 224 | 20230921 | 152900 | 4964536540 | 19300 | 19300 | 19300 | 19300 | 0 |
| 225 | 20230921 | 152800 | 4964536540 | 19300 | 19300 | 19300 | 19300 | 0 |
| 226 | 20230921 | 152700 | 4964536540 | 19300 | 19300 | 19300 | 19300 | 0 |
| 227 | 20230921 | 152600 | 4964536540 | 19300 | 19300 | 19300 | 19300 | 0 |
| 228 | 20230921 | 152500 | 4964536540 | 19300 | 19300 | 19300 | 19300 | 0 |
| 229 | 20230921 | 152400 | 4964536540 | 19300 | 19300 | 19300 | 19300 | 0 |
| 230 | 20230921 | 152300 | 4964536540 | 19300 | 19300 | 19300 | 19300 | 0 |
| 231 | 20230921 | 152200 | 4964536540 | 19300 | 19300 | 19300 | 19300 | 0 |
| 232 | 20230921 | 152100 | 4964536540 | 19300 | 19300 | 19300 | 19300 | 0 |
| 233 | 20230921 | 152000 | 4964536540 | 19300 | 19300 | 19300 | 19300 | 0 |
| 234 | 20230921 | 151900 | 4964536540 | 19300 | 19320 | 19340 | 19300 | 1456 |
| 235 | 20230921 | 151800 | 4936408810 | 19300 | 19330 | 19330 | 19300 | 676 |
| 236 | 20230921 | 151700 | 4923350270 | 19330 | 19340 | 19340 | 19310 | 170 |
| 237 | 20230921 | 151600 | 4920065040 | 19340 | 19330 | 19340 | 19300 | 1051 |
| 238 | 20230921 | 151500 | 4899759460 | 19330 | 19330 | 19330 | 19320 | 354 |
| 239 | 20230921 | 151400 | 4892917090 | 19320 | 19330 | 19330 | 19300 | 2059 |
| 240 | 20230921 | 151300 | 4853166610 | 19310 | 19320 | 19330 | 19310 | 586 |
| 241 | 20230921 | 151200 | 4841844560 | 19320 | 19320 | 19320 | 19320 | 204 |
| 242 | 20230921 | 151100 | 4837903280 | 19320 | 19310 | 19330 | 19300 | 275 |
| 243 | 20230921 | 151000 | 4832592170 | 19310 | 19310 | 19310 | 19300 | 256 |
| 244 | 20230921 | 150900 | 4827650550 | 19310 | 19310 | 19310 | 19300 | 344 |
| 245 | 20230921 | 150800 | 4821009400 | 19310 | 19300 | 19310 | 19300 | 883 |
| 246 | 20230921 | 150700 | 4803967340 | 19310 | 19330 | 19330 | 19310 | 179 |
| 247 | 20230921 | 150600 | 4800510230 | 19300 | 19310 | 19330 | 19300 | 739 |
| 248 | 20230921 | 150500 | 4786239810 | 19310 | 19320 | 19320 | 19310 | 666 |
| 249 | 20230921 | 150400 | 4773376550 | 19320 | 19340 | 19340 | 19320 | 555 |
| 250 | 20230921 | 150300 | 4762645680 | 19340 | 19370 | 19370 | 19330 | 807 |
| 251 | 20230921 | 150200 | 4747028250 | 19380 | 19390 | 19390 | 19370 | 320 |
| 252 | 20230921 | 150100 | 4740824470 | 19390 | 19390 | 19390 | 19390 | 62 |
| 253 | 20230921 | 150000 | 4739622290 | 19370 | 19420 | 19420 | 19370 | 393 |
| 254 | 20230921 | 145900 | 4732002430 | 19400 | 19390 | 19400 | 19370 | 1564 |
| 255 | 20230921 | 145800 | 4701679800 | 19390 | 19400 | 19420 | 19390 | 667 |
| 256 | 20230921 | 145700 | 4688744630 | 19400 | 19400 | 19420 | 19390 | 257 |
| 257 | 20230921 | 145600 | 4683756640 | 19400 | 19370 | 19400 | 19370 | 442 |
| 258 | 20230921 | 145500 | 4675192790 | 19370 | 19370 | 19370 | 19370 | 217 |
| 259 | 20230921 | 145400 | 4670989500 | 19380 | 19440 | 19440 | 19380 | 602 |
| 260 | 20230921 | 145300 | 4659307280 | 19400 | 19350 | 19470 | 19310 | 2112 |
| 261 | 20230921 | 145200 | 4618412520 | 19400 | 19320 | 19400 | 19320 | 1029 |
| 262 | 20230921 | 145100 | 4598491300 | 19330 | 19320 | 19330 | 19320 | 129 |
| 263 | 20230921 | 145000 | 4595998640 | 19330 | 19330 | 19330 | 19320 | 63 |
| 264 | 20230921 | 144900 | 4594780870 | 19320 | 19340 | 19340 | 19320 | 2243 |
| 265 | 20230921 | 144800 | 4551439530 | 19340 | 19350 | 19350 | 19340 | 102 |
| 266 | 20230921 | 144700 | 4549466800 | 19330 | 19340 | 19340 | 19330 | 606 |
| 267 | 20230921 | 144600 | 4537747270 | 19340 | 19320 | 19340 | 19320 | 899 |
| 268 | 20230921 | 144500 | 4520374060 | 19320 | 19330 | 19330 | 19320 | 227 |
| 269 | 20230921 | 144400 | 4515987920 | 19330 | 19330 | 19330 | 19330 | 187 |
| 270 | 20230921 | 144300 | 4512373210 | 19330 | 19330 | 19330 | 19330 | 299 |
| 271 | 20230921 | 144200 | 4506593540 | 19330 | 19330 | 19330 | 19330 | 51 |
| 272 | 20230921 | 144100 | 4505607710 | 19330 | 19330 | 19330 | 19330 | 93 |
| 273 | 20230921 | 144000 | 4503810020 | 19340 | 19330 | 19340 | 19330 | 21 |
| 274 | 20230921 | 143900 | 4503404080 | 19330 | 19330 | 19330 | 19330 | 53 |
| 275 | 20230921 | 143800 | 4502379590 | 19340 | 19340 | 19340 | 19340 | 17 |
| 276 | 20230921 | 143700 | 4502050810 | 19340 | 19320 | 19340 | 19320 | 486 |
| 277 | 20230921 | 143600 | 4492656140 | 19320 | 19320 | 19320 | 19320 | 61 |
| 278 | 20230921 | 143500 | 4491477620 | 19320 | 19310 | 19320 | 19310 | 221 |
| 279 | 20230921 | 143400 | 4487210100 | 19310 | 19320 | 19320 | 19310 | 212 |
| 280 | 20230921 | 143300 | 4483115600 | 19320 | 19320 | 19320 | 19320 | 342 |
| 281 | 20230921 | 143200 | 4476508160 | 19320 | 19330 | 19330 | 19320 | 260 |
| 282 | 20230921 | 143100 | 4471484410 | 19330 | 19340 | 19340 | 19330 | 1751 |
| 283 | 20230921 | 143000 | 4437625380 | 19340 | 19340 | 19340 | 19340 | 50 |
| 284 | 20230921 | 142900 | 4436658380 | 19350 | 19370 | 19380 | 19350 | 1022 |
| 285 | 20230921 | 142800 | 4416874320 | 19380 | 19370 | 19380 | 19370 | 55 |
| 286 | 20230921 | 142700 | 4415808490 | 19360 | 19360 | 19370 | 19360 | 282 |
| 287 | 20230921 | 142600 | 4410348190 | 19360 | 19370 | 19370 | 19360 | 233 |
| 288 | 20230921 | 142500 | 4405836050 | 19370 | 19370 | 19370 | 19370 | 25 |
| 289 | 20230921 | 142400 | 4405351800 | 19370 | 19370 | 19370 | 19360 | 337 |
| 290 | 20230921 | 142300 | 4398825110 | 19370 | 19360 | 19370 | 19360 | 347 |
| 291 | 20230921 | 142200 | 4392107150 | 19360 | 19360 | 19360 | 19360 | 1 |
| 292 | 20230921 | 142100 | 4392087790 | 19360 | 19360 | 19360 | 19360 | 22 |
| 293 | 20230921 | 142000 | 4391661870 | 19350 | 19360 | 19360 | 19350 | 56 |
| 294 | 20230921 | 141900 | 4390578220 | 19360 | 19340 | 19360 | 19340 | 1080 |
| 295 | 20230921 | 141800 | 4369684940 | 19340 | 19350 | 19350 | 19340 | 77 |
| 296 | 20230921 | 141700 | 4368195680 | 19350 | 19360 | 19360 | 19350 | 791 |
| 297 | 20230921 | 141600 | 4352889140 | 19360 | 19360 | 19360 | 19360 | 60 |
| 298 | 20230921 | 141500 | 4351727540 | 19360 | 19370 | 19370 | 19360 | 29 |
| 299 | 20230921 | 141400 | 4351165870 | 19360 | 19340 | 19360 | 19340 | 360 |
| 300 | 20230921 | 141300 | 4344200100 | 19350 | 19340 | 19350 | 19340 | 176 |
| 301 | 20230921 | 141200 | 4340796150 | 19350 | 19360 | 19360 | 19340 | 1076 |
| 302 | 20230921 | 141100 | 4319972890 | 19360 | 19370 | 19370 | 19360 | 312 |
| 303 | 20230921 | 141000 | 4313929950 | 19380 | 19370 | 19380 | 19370 | 286 |
| 304 | 20230921 | 140900 | 4308390080 | 19370 | 19370 | 19370 | 19370 | 5 |
| 305 | 20230921 | 140800 | 4308293230 | 19360 | 19370 | 19370 | 19360 | 116 |
| 306 | 20230921 | 140700 | 4306046890 | 19360 | 19360 | 19370 | 19360 | 331 |
| 307 | 20230921 | 140600 | 4299636040 | 19360 | 19360 | 19360 | 19360 | 71 |
| 308 | 20230921 | 140500 | 4298261480 | 19360 | 19370 | 19370 | 19360 | 102 |
| 309 | 20230921 | 140400 | 4296286460 | 19360 | 19360 | 19370 | 19360 | 188 |
| 310 | 20230921 | 140300 | 4292645750 | 19370 | 19370 | 19370 | 19370 | 0 |
| 311 | 20230921 | 140200 | 4292645750 | 19370 | 19360 | 19370 | 19360 | 135 |
| 312 | 20230921 | 140100 | 4290031090 | 19360 | 19350 | 19360 | 19350 | 320 |
| 313 | 20230921 | 140000 | 4283837740 | 19350 | 19350 | 19350 | 19350 | 120 |
| 314 | 20230921 | 135900 | 4281515740 | 19350 | 19350 | 19350 | 19350 | 165 |
| 315 | 20230921 | 135800 | 4278322990 | 19340 | 19350 | 19350 | 19340 | 94 |
| 316 | 20230921 | 135700 | 4276505020 | 19350 | 19340 | 19350 | 19340 | 30 |
| 317 | 20230921 | 135600 | 4275924810 | 19350 | 19360 | 19360 | 19350 | 325 |
| 318 | 20230921 | 135500 | 4269633420 | 19360 | 19370 | 19370 | 19360 | 80 |
| 319 | 20230921 | 135400 | 4268084610 | 19370 | 19360 | 19370 | 19360 | 260 |
| 320 | 20230921 | 135300 | 4263050950 | 19360 | 19360 | 19360 | 19350 | 528 |
| 321 | 20230921 | 135200 | 4252830930 | 19360 | 19360 | 19360 | 19350 | 182 |
| 322 | 20230921 | 135100 | 4249309210 | 19350 | 19350 | 19350 | 19350 | 73 |
| 323 | 20230921 | 135000 | 4247896660 | 19350 | 19350 | 19350 | 19350 | 7 |
| 324 | 20230921 | 134900 | 4247761210 | 19350 | 19340 | 19350 | 19340 | 563 |
| 325 | 20230921 | 134800 | 4236868100 | 19340 | 19340 | 19340 | 19340 | 163 |
| 326 | 20230921 | 134700 | 4233715680 | 19340 | 19340 | 19350 | 19340 | 130 |
| 327 | 20230921 | 134600 | 4231201430 | 19340 | 19340 | 19340 | 19340 | 196 |
| 328 | 20230921 | 134500 | 4227410790 | 19350 | 19360 | 19360 | 19350 | 58 |
| 329 | 20230921 | 134400 | 4226288430 | 19350 | 19350 | 19350 | 19350 | 0 |
| 330 | 20230921 | 134300 | 4226288430 | 19350 | 19340 | 19360 | 19340 | 139 |
| 331 | 20230921 | 134200 | 4223599260 | 19350 | 19350 | 19350 | 19340 | 409 |
| 332 | 20230921 | 134100 | 4215686800 | 19350 | 19350 | 19360 | 19350 | 74 |
| 333 | 20230921 | 134000 | 4214254890 | 19340 | 19340 | 19350 | 19330 | 181 |
| 334 | 20230921 | 133900 | 4210754170 | 19340 | 19340 | 19340 | 19340 | 227 |
| 335 | 20230921 | 133800 | 4206363990 | 19340 | 19340 | 19340 | 19340 | 0 |
| 336 | 20230921 | 133700 | 4206363990 | 19340 | 19340 | 19340 | 19340 | 43 |
| 337 | 20230921 | 133600 | 4205532370 | 19340 | 19360 | 19360 | 19340 | 185 |
| 338 | 20230921 | 133500 | 4201953530 | 19360 | 19360 | 19360 | 19360 | 33 |
| 339 | 20230921 | 133400 | 4201314650 | 19360 | 19360 | 19360 | 19360 | 155 |
| 340 | 20230921 | 133300 | 4198313850 | 19360 | 19380 | 19380 | 19360 | 310 |
| 341 | 20230921 | 133200 | 4192308390 | 19390 | 19380 | 19390 | 19380 | 250 |
| 342 | 20230921 | 133100 | 4187463130 | 19400 | 19390 | 19400 | 19390 | 43 |
| 343 | 20230921 | 133000 | 4186629340 | 19390 | 19400 | 19400 | 19380 | 120 |
| 344 | 20230921 | 132900 | 4184302770 | 19390 | 19390 | 19390 | 19390 | 58 |
| 345 | 20230921 | 132800 | 4183178150 | 19390 | 19370 | 19390 | 19370 | 1095 |
| 346 | 20230921 | 132700 | 4161959020 | 19370 | 19370 | 19370 | 19370 | 78 |
| 347 | 20230921 | 132600 | 4160448160 | 19370 | 19360 | 19370 | 19360 | 140 |
| 348 | 20230921 | 132500 | 4157737330 | 19360 | 19340 | 19360 | 19340 | 906 |
| 349 | 20230921 | 132400 | 4140215230 | 19340 | 19300 | 19340 | 19290 | 5502 |
| 350 | 20230921 | 132300 | 4033983240 | 19300 | 19300 | 19310 | 19300 | 232 |
| 351 | 20230921 | 132200 | 4029505630 | 19300 | 19300 | 19300 | 19300 | 493 |
| 352 | 20230921 | 132100 | 4019990730 | 19300 | 19310 | 19310 | 19300 | 462 |
| 353 | 20230921 | 132000 | 4011073280 | 19310 | 19320 | 19320 | 19310 | 146 |
| 354 | 20230921 | 131900 | 4008253990 | 19310 | 19310 | 19310 | 19310 | 136 |
| 355 | 20230921 | 131800 | 4005627830 | 19310 | 19310 | 19310 | 19310 | 157 |
| 356 | 20230921 | 131700 | 4002596160 | 19320 | 19310 | 19320 | 19300 | 156 |
| 357 | 20230921 | 131600 | 3999584580 | 19330 | 19330 | 19330 | 19330 | 25 |
| 358 | 20230921 | 131500 | 3999101330 | 19310 | 19310 | 19310 | 19300 | 482 |
| 359 | 20230921 | 131400 | 3989796410 | 19310 | 19340 | 19340 | 19310 | 2108 |
| 360 | 20230921 | 131300 | 3949075530 | 19360 | 19360 | 19360 | 19360 | 12 |
| 361 | 20230921 | 131200 | 3948843210 | 19330 | 19350 | 19370 | 19330 | 2421 |
| 362 | 20230921 | 131100 | 3902014820 | 19350 | 19370 | 19370 | 19350 | 684 |
| 363 | 20230921 | 131000 | 3888776800 | 19370 | 19370 | 19370 | 19370 | 1 |
| 364 | 20230921 | 130900 | 3888757430 | 19370 | 19350 | 19370 | 19350 | 504 |
| 365 | 20230921 | 130800 | 3879004970 | 19360 | 19370 | 19380 | 19350 | 2470 |
| 366 | 20230921 | 130700 | 3831185300 | 19380 | 19380 | 19380 | 19380 | 1 |
| 367 | 20230921 | 130600 | 3831165920 | 19370 | 19370 | 19370 | 19360 | 113 |
| 368 | 20230921 | 130500 | 3828977160 | 19360 | 19370 | 19370 | 19360 | 83 |
| 369 | 20230921 | 130400 | 3827370230 | 19370 | 19370 | 19370 | 19360 | 102 |
| 370 | 20230921 | 130300 | 3825395130 | 19380 | 19360 | 19380 | 19360 | 237 |
| 371 | 20230921 | 130200 | 3820804610 | 19360 | 19360 | 19370 | 19360 | 334 |
| 372 | 20230921 | 130100 | 3814338160 | 19370 | 19360 | 19370 | 19360 | 48 |
| 373 | 20230921 | 130000 | 3813408870 | 19360 | 19360 | 19360 | 19360 | 11 |
| 374 | 20230921 | 125900 | 3813195910 | 19360 | 19360 | 19360 | 19360 | 342 |
| 375 | 20230921 | 125800 | 3806574790 | 19360 | 19360 | 19360 | 19360 | 293 |
| 376 | 20230921 | 125700 | 3800902310 | 19360 | 19360 | 19390 | 19360 | 463 |
| 377 | 20230921 | 125600 | 3791938500 | 19360 | 19360 | 19360 | 19360 | 55 |
| 378 | 20230921 | 125500 | 3790873700 | 19360 | 19390 | 19390 | 19360 | 1501 |
| 379 | 20230921 | 125400 | 3761793210 | 19390 | 19390 | 19390 | 19390 | 4 |
| 380 | 20230921 | 125300 | 3761715650 | 19390 | 19390 | 19390 | 19390 | 284 |
| 381 | 20230921 | 125200 | 3756208890 | 19400 | 19420 | 19420 | 19400 | 263 |
| 382 | 20230921 | 125100 | 3751103810 | 19430 | 19430 | 19430 | 19430 | 100 |
| 383 | 20230921 | 125000 | 3749160810 | 19430 | 19440 | 19440 | 19430 | 382 |
| 384 | 20230921 | 124900 | 3741738360 | 19430 | 19410 | 19460 | 19410 | 673 |
| 385 | 20230921 | 124800 | 3728668270 | 19410 | 19420 | 19430 | 19410 | 401 |
| 386 | 20230921 | 124700 | 3720884820 | 19430 | 19400 | 19430 | 19400 | 351 |
| 387 | 20230921 | 124600 | 3714071820 | 19400 | 19390 | 19410 | 19390 | 229 |
| 388 | 20230921 | 124500 | 3709630210 | 19390 | 19390 | 19390 | 19390 | 9 |
| 389 | 20230921 | 124400 | 3709455700 | 19380 | 19380 | 19390 | 19380 | 548 |
| 390 | 20230921 | 124300 | 3698835330 | 19370 | 19370 | 19380 | 19370 | 620 |
| 391 | 20230921 | 124200 | 3686825820 | 19380 | 19370 | 19380 | 19370 | 182 |
| 392 | 20230921 | 124100 | 3683299940 | 19370 | 19350 | 19370 | 19350 | 283 |
| 393 | 20230921 | 124000 | 3677818490 | 19350 | 19370 | 19370 | 19350 | 286 |
| 394 | 20230921 | 123900 | 3672281960 | 19370 | 19370 | 19370 | 19360 | 223 |
| 395 | 20230921 | 123800 | 3667962550 | 19370 | 19390 | 19400 | 19370 | 1472 |
| 396 | 20230921 | 123700 | 3639434520 | 19390 | 19400 | 19400 | 19390 | 356 |
| 397 | 20230921 | 123600 | 3632529120 | 19400 | 19400 | 19400 | 19380 | 1525 |
| 398 | 20230921 | 123500 | 3602948170 | 19400 | 19400 | 19410 | 19400 | 200 |
| 399 | 20230921 | 123400 | 3599068040 | 19410 | 19430 | 19430 | 19410 | 681 |
| 400 | 20230921 | 123300 | 3585847460 | 19430 | 19430 | 19430 | 19430 | 36 |
| 401 | 20230921 | 123200 | 3585147980 | 19430 | 19420 | 19430 | 19420 | 116 |
| 402 | 20230921 | 123100 | 3582895040 | 19420 | 19420 | 19430 | 19420 | 427 |
| 403 | 20230921 | 123000 | 3574602150 | 19420 | 19430 | 19430 | 19420 | 134 |
| 404 | 20230921 | 122900 | 3571999020 | 19430 | 19420 | 19430 | 19420 | 199 |
| 405 | 20230921 | 122800 | 3568134300 | 19430 | 19450 | 19450 | 19420 | 581 |
| 406 | 20230921 | 122700 | 3556839960 | 19460 | 19450 | 19460 | 19450 | 77 |
| 407 | 20230921 | 122600 | 3555342300 | 19450 | 19460 | 19460 | 19450 | 171 |
| 408 | 20230921 | 122500 | 3552015840 | 19460 | 19450 | 19460 | 19450 | 123 |
| 409 | 20230921 | 122400 | 3549623480 | 19450 | 19450 | 19450 | 19450 | 5 |
| 410 | 20230921 | 122300 | 3549526230 | 19430 | 19460 | 19470 | 19430 | 310 |
| 411 | 20230921 | 122200 | 3543497470 | 19450 | 19450 | 19450 | 19450 | 297 |
| 412 | 20230921 | 122100 | 3537720820 | 19450 | 19430 | 19450 | 19430 | 202 |
| 413 | 20230921 | 122000 | 3533795940 | 19430 | 19420 | 19430 | 19420 | 422 |
| 414 | 20230921 | 121900 | 3525600450 | 19410 | 19470 | 19470 | 19400 | 3351 |
| 415 | 20230921 | 121800 | 3460501020 | 19480 | 19480 | 19480 | 19480 | 366 |
| 416 | 20230921 | 121700 | 3453371340 | 19480 | 19490 | 19490 | 19480 | 164 |
| 417 | 20230921 | 121600 | 3450176490 | 19480 | 19480 | 19480 | 19480 | 0 |
| 418 | 20230921 | 121500 | 3450176490 | 19480 | 19490 | 19490 | 19480 | 76 |
| 419 | 20230921 | 121400 | 3448695750 | 19480 | 19480 | 19480 | 19480 | 2 |
| 420 | 20230921 | 121300 | 3448656790 | 19480 | 19480 | 19480 | 19480 | 50 |
| 421 | 20230921 | 121200 | 3447682790 | 19480 | 19510 | 19510 | 19480 | 39 |
| 422 | 20230921 | 121100 | 3446921930 | 19510 | 19490 | 19510 | 19460 | 3455 |
| 423 | 20230921 | 121000 | 3379615000 | 19480 | 19490 | 19490 | 19480 | 241 |
| 424 | 20230921 | 120900 | 3374918720 | 19490 | 19480 | 19500 | 19480 | 516 |
| 425 | 20230921 | 120800 | 3364862480 | 19490 | 19480 | 19490 | 19480 | 50 |
| 426 | 20230921 | 120700 | 3363888470 | 19480 | 19500 | 19500 | 19480 | 417 |
| 427 | 20230921 | 120600 | 3355764300 | 19500 | 19500 | 19500 | 19490 | 196 |
| 428 | 20230921 | 120500 | 3351943650 | 19500 | 19530 | 19530 | 19480 | 10340 |
| 429 | 20230921 | 120400 | 3150255830 | 19530 | 19530 | 19530 | 19530 | 85 |
| 430 | 20230921 | 120300 | 3148595780 | 19530 | 19520 | 19530 | 19520 | 214 |
| 431 | 20230921 | 120200 | 3144416870 | 19530 | 19530 | 19530 | 19520 | 463 |
| 432 | 20230921 | 120100 | 3135375800 | 19530 | 19540 | 19540 | 19530 | 36 |
| 433 | 20230921 | 120000 | 3134672410 | 19540 | 19530 | 19540 | 19530 | 274 |
| 434 | 20230921 | 115900 | 3129321180 | 19530 | 19530 | 19530 | 19530 | 23 |
| 435 | 20230921 | 115800 | 3128871990 | 19530 | 19530 | 19530 | 19530 | 201 |
| 436 | 20230921 | 115700 | 3124946460 | 19530 | 19530 | 19530 | 19530 | 401 |
| 437 | 20230921 | 115600 | 3117114930 | 19530 | 19530 | 19530 | 19530 | 350 |
| 438 | 20230921 | 115500 | 3110279430 | 19530 | 19530 | 19530 | 19530 | 21 |
| 439 | 20230921 | 115400 | 3109869300 | 19540 | 19530 | 19540 | 19530 | 87 |
| 440 | 20230921 | 115300 | 3108169830 | 19540 | 19540 | 19540 | 19530 | 100 |
| 441 | 20230921 | 115200 | 3106216280 | 19540 | 19540 | 19550 | 19540 | 24 |
| 442 | 20230921 | 115100 | 3105747170 | 19540 | 19540 | 19540 | 19530 | 485 |
| 443 | 20230921 | 115000 | 3096274770 | 19530 | 19550 | 19550 | 19530 | 1195 |
| 444 | 20230921 | 114900 | 3072933450 | 19560 | 19550 | 19560 | 19530 | 1159 |
| 445 | 20230921 | 114800 | 3050291000 | 19560 | 19550 | 19560 | 19540 | 741 |
| 446 | 20230921 | 114700 | 3035805120 | 19550 | 19560 | 19560 | 19550 | 197 |
| 447 | 20230921 | 114600 | 3031953420 | 19560 | 19560 | 19560 | 19560 | 11 |
| 448 | 20230921 | 114500 | 3031738260 | 19570 | 19590 | 19590 | 19550 | 5420 |
| 449 | 20230921 | 114400 | 2925632450 | 19590 | 19600 | 19600 | 19590 | 848 |
| 450 | 20230921 | 114300 | 2909019550 | 19600 | 19610 | 19610 | 19600 | 1298 |
| 451 | 20230921 | 114200 | 2883578440 | 19610 | 19620 | 19620 | 19610 | 152 |
| 452 | 20230921 | 114100 | 2880596710 | 19620 | 19610 | 19620 | 19610 | 228 |
| 453 | 20230921 | 114000 | 2876125370 | 19620 | 19620 | 19620 | 19620 | 23 |
| 454 | 20230921 | 113900 | 2875674110 | 19610 | 19620 | 19620 | 19610 | 92 |
| 455 | 20230921 | 113800 | 2873869810 | 19610 | 19610 | 19620 | 19610 | 769 |
| 456 | 20230921 | 113700 | 2858789220 | 19610 | 19610 | 19610 | 19610 | 12 |
| 457 | 20230921 | 113600 | 2858553900 | 19610 | 19610 | 19610 | 19610 | 2 |
| 458 | 20230921 | 113500 | 2858514680 | 19610 | 19610 | 19620 | 19610 | 363 |
| 459 | 20230921 | 113400 | 2851395690 | 19610 | 19600 | 19610 | 19600 | 383 |
| 460 | 20230921 | 113300 | 2843887850 | 19600 | 19610 | 19610 | 19600 | 65 |
| 461 | 20230921 | 113200 | 2842613750 | 19610 | 19600 | 19610 | 19600 | 131 |
| 462 | 20230921 | 113100 | 2840046140 | 19600 | 19610 | 19610 | 19600 | 59 |
| 463 | 20230921 | 113000 | 2838889640 | 19610 | 19610 | 19610 | 19600 | 40 |
| 464 | 20230921 | 112900 | 2838105290 | 19610 | 19610 | 19610 | 19600 | 446 |
| 465 | 20230921 | 112800 | 2829362000 | 19610 | 19620 | 19620 | 19610 | 1844 |
| 466 | 20230921 | 112700 | 2793200620 | 19620 | 19610 | 19620 | 19610 | 151 |
| 467 | 20230921 | 112600 | 2790238500 | 19610 | 19610 | 19610 | 19610 | 117 |
| 468 | 20230921 | 112500 | 2787944130 | 19610 | 19620 | 19620 | 19610 | 221 |
| 469 | 20230921 | 112400 | 2783610170 | 19620 | 19630 | 19630 | 19610 | 1294 |
| 470 | 20230921 | 112300 | 2758221560 | 19630 | 19660 | 19660 | 19630 | 1168 |
| 471 | 20230921 | 112200 | 2735286810 | 19660 | 19660 | 19660 | 19660 | 12 |
| 472 | 20230921 | 112100 | 2735050890 | 19660 | 19640 | 19660 | 19640 | 56 |
| 473 | 20230921 | 112000 | 2733950450 | 19640 | 19660 | 19660 | 19640 | 27 |
| 474 | 20230921 | 111900 | 2733419860 | 19660 | 19650 | 19660 | 19650 | 161 |
| 475 | 20230921 | 111800 | 2730255600 | 19650 | 19660 | 19660 | 19650 | 134 |
| 476 | 20230921 | 111700 | 2727622160 | 19660 | 19650 | 19660 | 19650 | 147 |
| 477 | 20230921 | 111600 | 2724733140 | 19650 | 19660 | 19660 | 19650 | 317 |
| 478 | 20230921 | 111500 | 2718501420 | 19660 | 19660 | 19660 | 19660 | 48 |
| 479 | 20230921 | 111400 | 2717557740 | 19680 | 19680 | 19680 | 19680 | 31 |
| 480 | 20230921 | 111300 | 2716947660 | 19680 | 19690 | 19690 | 19680 | 101 |
| 481 | 20230921 | 111200 | 2714959480 | 19690 | 19700 | 19710 | 19690 | 162 |
| 482 | 20230921 | 111100 | 2711767980 | 19700 | 19630 | 19700 | 19630 | 447 |
| 483 | 20230921 | 111000 | 2702971530 | 19640 | 19630 | 19640 | 19620 | 953 |
| 484 | 20230921 | 110900 | 2684264120 | 19620 | 19620 | 19620 | 19620 | 0 |
| 485 | 20230921 | 110800 | 2684264120 | 19620 | 19610 | 19620 | 19610 | 58 |
| 486 | 20230921 | 110700 | 2683126180 | 19610 | 19610 | 19610 | 19610 | 65 |
| 487 | 20230921 | 110600 | 2681851530 | 19600 | 19610 | 19610 | 19600 | 275 |
| 488 | 20230921 | 110500 | 2676459320 | 19600 | 19600 | 19600 | 19600 | 11 |
| 489 | 20230921 | 110400 | 2676243720 | 19600 | 19600 | 19600 | 19600 | 51 |
| 490 | 20230921 | 110300 | 2675244120 | 19610 | 19600 | 19610 | 19600 | 427 |
| 491 | 20230921 | 110200 | 2666874760 | 19600 | 19600 | 19600 | 19600 | 517 |
| 492 | 20230921 | 110100 | 2656741560 | 19600 | 19620 | 19620 | 19600 | 122 |
| 493 | 20230921 | 110000 | 2654349560 | 19610 | 19610 | 19610 | 19610 | 260 |
| 494 | 20230921 | 105900 | 2649250960 | 19610 | 19600 | 19610 | 19600 | 201 |
| 495 | 20230921 | 105800 | 2645311350 | 19600 | 19610 | 19610 | 19600 | 355 |
| 496 | 20230921 | 105700 | 2638350520 | 19610 | 19610 | 19610 | 19610 | 24 |
| 497 | 20230921 | 105600 | 2637879880 | 19610 | 19600 | 19610 | 19600 | 1947 |
| 498 | 20230921 | 105500 | 2599717280 | 19600 | 19620 | 19630 | 19600 | 2077 |
| 499 | 20230921 | 105400 | 2558984700 | 19620 | 19620 | 19620 | 19620 | 167 |
| 500 | 20230921 | 105300 | 2555708160 | 19620 | 19620 | 19620 | 19610 | 479 |
| 501 | 20230921 | 105200 | 2546313180 | 19620 | 19660 | 19660 | 19620 | 2992 |
| 502 | 20230921 | 105100 | 2487517240 | 19670 | 19690 | 19690 | 19670 | 1529 |
| 503 | 20230921 | 105000 | 2457433470 | 19690 | 19700 | 19700 | 19690 | 331 |
| 504 | 20230921 | 104900 | 2450914210 | 19700 | 19700 | 19700 | 19690 | 342 |
| 505 | 20230921 | 104800 | 2444178740 | 19690 | 19700 | 19700 | 19690 | 373 |
| 506 | 20230921 | 104700 | 2436831620 | 19700 | 19680 | 19700 | 19680 | 1149 |
| 507 | 20230921 | 104600 | 2414205520 | 19680 | 19680 | 19680 | 19680 | 30 |
| 508 | 20230921 | 104500 | 2413615120 | 19670 | 19680 | 19690 | 19670 | 464 |
| 509 | 20230921 | 104400 | 2404484640 | 19680 | 19690 | 19690 | 19680 | 548 |
| 510 | 20230921 | 104300 | 2393696340 | 19700 | 19690 | 19700 | 19690 | 228 |
| 511 | 20230921 | 104200 | 2389206840 | 19690 | 19690 | 19690 | 19690 | 97 |
| 512 | 20230921 | 104100 | 2387296910 | 19690 | 19690 | 19700 | 19690 | 217 |
| 513 | 20230921 | 104000 | 2383024130 | 19690 | 19700 | 19700 | 19690 | 172 |
| 514 | 20230921 | 103900 | 2379636200 | 19700 | 19690 | 19700 | 19690 | 137 |
| 515 | 20230921 | 103800 | 2376938550 | 19690 | 19670 | 19690 | 19670 | 109 |
| 516 | 20230921 | 103700 | 2374793520 | 19670 | 19670 | 19670 | 19660 | 529 |
| 517 | 20230921 | 103600 | 2364389590 | 19670 | 19690 | 19690 | 19660 | 82 |
| 518 | 20230921 | 103500 | 2362775360 | 19650 | 19660 | 19670 | 19650 | 2393 |
| 519 | 20230921 | 103400 | 2315745410 | 19660 | 19710 | 19710 | 19650 | 4484 |
| 520 | 20230921 | 103300 | 2227454590 | 19700 | 19720 | 19720 | 19700 | 830 |
| 521 | 20230921 | 103200 | 2211098780 | 19710 | 19710 | 19710 | 19700 | 590 |
| 522 | 20230921 | 103100 | 2199469890 | 19710 | 19770 | 19770 | 19710 | 2142 |
| 523 | 20230921 | 103000 | 2157180180 | 19770 | 19780 | 19780 | 19770 | 74 |
| 524 | 20230921 | 102900 | 2155717080 | 19780 | 19770 | 19780 | 19770 | 297 |
| 525 | 20230921 | 102800 | 2149844220 | 19790 | 19750 | 19790 | 19750 | 1438 |
| 526 | 20230921 | 102700 | 2121441870 | 19750 | 19750 | 19750 | 19740 | 288 |
| 527 | 20230921 | 102600 | 2115755400 | 19750 | 19780 | 19790 | 19750 | 4244 |
| 528 | 20230921 | 102500 | 2031877850 | 19780 | 19810 | 19810 | 19780 | 6351 |
| 529 | 20230921 | 102400 | 1906147330 | 19810 | 19830 | 19830 | 19810 | 3213 |
| 530 | 20230921 | 102300 | 1842481020 | 19830 | 19840 | 19850 | 19830 | 2950 |
| 531 | 20230921 | 102200 | 1783960990 | 19840 | 19860 | 19860 | 19840 | 647 |
| 532 | 20230921 | 102100 | 1771117370 | 19860 | 19870 | 19870 | 19860 | 427 |
| 533 | 20230921 | 102000 | 1762636740 | 19870 | 19890 | 19890 | 19870 | 149 |
| 534 | 20230921 | 101900 | 1759675640 | 19890 | 19900 | 19900 | 19890 | 337 |
| 535 | 20230921 | 101800 | 1752969390 | 19940 | 19910 | 19940 | 19900 | 420 |
| 536 | 20230921 | 101700 | 1744610890 | 19940 | 19880 | 19940 | 19870 | 237 |
| 537 | 20230921 | 101600 | 1739900650 | 19880 | 19930 | 19930 | 19880 | 910 |
| 538 | 20230921 | 101500 | 1721788920 | 19930 | 19930 | 19930 | 19910 | 210 |
| 539 | 20230921 | 101400 | 1717606870 | 19920 | 19920 | 19920 | 19920 | 126 |
| 540 | 20230921 | 101300 | 1715096950 | 19910 | 19910 | 19920 | 19910 | 465 |
| 541 | 20230921 | 101200 | 1705837800 | 19920 | 19920 | 19920 | 19920 | 102 |
| 542 | 20230921 | 101100 | 1703805960 | 19910 | 19930 | 19930 | 19910 | 775 |
| 543 | 20230921 | 101000 | 1688368460 | 19930 | 19930 | 19940 | 19920 | 1191 |
| 544 | 20230921 | 100900 | 1664633800 | 19920 | 19920 | 19920 | 19920 | 0 |
| 545 | 20230921 | 100800 | 1664633800 | 19920 | 19930 | 19930 | 19920 | 6 |
| 546 | 20230921 | 100700 | 1664514250 | 19930 | 19930 | 19950 | 19920 | 560 |
| 547 | 20230921 | 100600 | 1653354230 | 19930 | 19930 | 19930 | 19930 | 19 |
| 548 | 20230921 | 100500 | 1652975560 | 19920 | 19900 | 19920 | 19900 | 163 |
| 549 | 20230921 | 100400 | 1649729260 | 19900 | 19890 | 19920 | 19890 | 277 |
| 550 | 20230921 | 100300 | 1644215500 | 19890 | 19920 | 19920 | 19890 | 2543 |
| 551 | 20230921 | 100200 | 1593601050 | 19930 | 19930 | 19930 | 19930 | 456 |
| 552 | 20230921 | 100100 | 1584512970 | 19920 | 19920 | 19950 | 19920 | 35 |
| 553 | 20230921 | 100000 | 1583815390 | 19910 | 19930 | 19930 | 19910 | 206 |
| 554 | 20230921 | 095900 | 1579713390 | 19920 | 19910 | 19920 | 19910 | 1170 |
| 555 | 20230921 | 095800 | 1556418270 | 19910 | 19900 | 19910 | 19900 | 176 |
| 556 | 20230921 | 095700 | 1552915370 | 19900 | 19890 | 19900 | 19880 | 273 |
| 557 | 20230921 | 095600 | 1547485470 | 19880 | 19880 | 19880 | 19880 | 150 |
| 558 | 20230921 | 095500 | 1544503470 | 19880 | 19880 | 19890 | 19870 | 733 |
| 559 | 20230921 | 095400 | 1529931330 | 19870 | 19870 | 19870 | 19870 | 87 |
| 560 | 20230921 | 095300 | 1528202640 | 19870 | 19870 | 19870 | 19870 | 504 |
| 561 | 20230921 | 095200 | 1518188160 | 19860 | 19860 | 19880 | 19860 | 334 |
| 562 | 20230921 | 095100 | 1511552150 | 19860 | 19850 | 19860 | 19850 | 636 |
| 563 | 20230921 | 095000 | 1498921810 | 19850 | 19860 | 19860 | 19850 | 119 |
| 564 | 20230921 | 094900 | 1496559560 | 19850 | 19860 | 19860 | 19850 | 325 |
| 565 | 20230921 | 094800 | 1490108230 | 19850 | 19850 | 19860 | 19830 | 2444 |
| 566 | 20230921 | 094700 | 1441627980 | 19850 | 19840 | 19850 | 19840 | 592 |
| 567 | 20230921 | 094600 | 1429879210 | 19840 | 19860 | 19860 | 19820 | 1586 |
| 568 | 20230921 | 094500 | 1398417400 | 19850 | 19890 | 19890 | 19830 | 2283 |
| 569 | 20230921 | 094400 | 1353092020 | 19890 | 19880 | 19900 | 19880 | 693 |
| 570 | 20230921 | 094300 | 1339314750 | 19880 | 19870 | 19880 | 19860 | 290 |
| 571 | 20230921 | 094200 | 1333550990 | 19880 | 19850 | 19880 | 19820 | 1381 |
| 572 | 20230921 | 094100 | 1306146740 | 19860 | 19890 | 19890 | 19860 | 4779 |
| 573 | 20230921 | 094000 | 1211161050 | 19890 | 19910 | 19910 | 19880 | 2075 |
| 574 | 20230921 | 093900 | 1169873350 | 19950 | 19910 | 19960 | 19910 | 1857 |
| 575 | 20230921 | 093800 | 1132882420 | 19910 | 19880 | 19910 | 19880 | 1534 |
| 576 | 20230921 | 093700 | 1102354460 | 19880 | 19910 | 19910 | 19880 | 3585 |
| 577 | 20230921 | 093600 | 1031025290 | 19900 | 19960 | 19960 | 19900 | 5771 |
| 578 | 20230921 | 093500 | 916083200 | 19950 | 20050 | 20050 | 19950 | 5710 |
| 579 | 20230921 | 093400 | 801959650 | 20000 | 20050 | 20050 | 20000 | 2750 |
| 580 | 20230921 | 093300 | 746957650 | 20050 | 20100 | 20100 | 20000 | 143 |
| 581 | 20230921 | 093200 | 744093800 | 20050 | 20050 | 20050 | 20000 | 2009 |
| 582 | 20230921 | 093100 | 703814800 | 20000 | 20150 | 20150 | 20000 | 14614 |
| 583 | 20230921 | 093000 | 411025650 | 20100 | 20150 | 20150 | 20100 | 1331 |
| 584 | 20230921 | 092900 | 384256000 | 20100 | 20150 | 20150 | 20100 | 154 |
| 585 | 20230921 | 092800 | 381158300 | 20150 | 20150 | 20150 | 20100 | 21 |
| 586 | 20230921 | 092700 | 380735650 | 20150 | 20150 | 20150 | 20100 | 546 |
| 587 | 20230921 | 092600 | 369758350 | 20150 | 20150 | 20150 | 20150 | 116 |
| 588 | 20230921 | 092500 | 367420950 | 20150 | 20150 | 20150 | 20150 | 2190 |
| 589 | 20230921 | 092400 | 323292450 | 20150 | 20150 | 20150 | 20150 | 71 |
| 590 | 20230921 | 092300 | 321861800 | 20200 | 20200 | 20200 | 20200 | 1 |
| 591 | 20230921 | 092200 | 321841600 | 20150 | 20200 | 20200 | 20150 | 262 |
| 592 | 20230921 | 092100 | 316561750 | 20200 | 20150 | 20200 | 20150 | 15 |
| 593 | 20230921 | 092000 | 316259450 | 20150 | 20200 | 20200 | 20150 | 1107 |
| 594 | 20230921 | 091900 | 293953300 | 20150 | 20200 | 20200 | 20150 | 89 |
| 595 | 20230921 | 091800 | 292158250 | 20200 | 20150 | 20200 | 20150 | 58 |
| 596 | 20230921 | 091700 | 290988300 | 20200 | 20200 | 20250 | 20200 | 1363 |
| 597 | 20230921 | 091600 | 263443350 | 20200 | 20200 | 20200 | 20150 | 30 |
| 598 | 20230921 | 091500 | 262838000 | 20200 | 20200 | 20200 | 20200 | 16 |
| 599 | 20230921 | 091400 | 262514800 | 20150 | 20150 | 20150 | 20150 | 291 |
| 600 | 20230921 | 091300 | 256651150 | 20150 | 20200 | 20200 | 20150 | 14 |
| 601 | 20230921 | 091200 | 256369000 | 20200 | 20200 | 20250 | 20200 | 203 |
| 602 | 20230921 | 091100 | 252268350 | 20150 | 20150 | 20150 | 20100 | 516 |
| 603 | 20230921 | 091000 | 241874450 | 20100 | 20100 | 20150 | 20100 | 392 |
| 604 | 20230921 | 090900 | 233976400 | 20200 | 20150 | 20200 | 20150 | 649 |
| 605 | 20230921 | 090800 | 220898750 | 20150 | 20150 | 20200 | 20150 | 2437 |
| 606 | 20230921 | 090700 | 171768200 | 20200 | 20200 | 20200 | 20150 | 1115 |
| 607 | 20230921 | 090600 | 149253850 | 20200 | 20250 | 20250 | 20200 | 558 |
| 608 | 20230921 | 090500 | 137982200 | 20200 | 20200 | 20250 | 20200 | 268 |
| 609 | 20230921 | 090400 | 132565700 | 20150 | 20150 | 20200 | 20100 | 2120 |
| 610 | 20230921 | 090300 | 89859300 | 20200 | 20250 | 20300 | 20200 | 2200 |
| 611 | 20230921 | 090200 | 45399850 | 20250 | 20300 | 20300 | 20250 | 388 |
| 612 | 20230921 | 090100 | 37532850 | 20300 | 20250 | 20350 | 20200 | 552 |
| 613 | 20230921 | 090000 | 26350900 | 20400 | 20400 | 20450 | 20300 | 1056 |