30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 15021 |
| 3 | 20230921 | 191100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 4 | 20230921 | 191000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 5 | 20230921 | 190900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 6 | 20230921 | 190800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 7 | 20230921 | 190700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 8 | 20230921 | 190600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 9 | 20230921 | 190500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 10 | 20230921 | 190400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 11 | 20230921 | 190300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 12 | 20230921 | 190200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 13 | 20230921 | 190100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 14 | 20230921 | 190000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 15 | 20230921 | 185900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 16 | 20230921 | 185800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 17 | 20230921 | 185700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 18 | 20230921 | 185600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 19 | 20230921 | 185500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 20 | 20230921 | 185400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 21 | 20230921 | 185300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 22 | 20230921 | 185200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 23 | 20230921 | 185100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 24 | 20230921 | 185000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 25 | 20230921 | 184900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 26 | 20230921 | 184800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 27 | 20230921 | 184700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 28 | 20230921 | 184600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 29 | 20230921 | 184500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 30 | 20230921 | 184400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 31 | 20230921 | 184300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 32 | 20230921 | 184200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 15021 |
| 33 | 20230921 | 184100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 34 | 20230921 | 184000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 35 | 20230921 | 183900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 36 | 20230921 | 183800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 37 | 20230921 | 183700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 38 | 20230921 | 183600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 39 | 20230921 | 183500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 40 | 20230921 | 183400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 41 | 20230921 | 183300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 42 | 20230921 | 183200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 43 | 20230921 | 183100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 44 | 20230921 | 183000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 45 | 20230921 | 182900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 46 | 20230921 | 182800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 47 | 20230921 | 182700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 48 | 20230921 | 182600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 49 | 20230921 | 182500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 50 | 20230921 | 182400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 51 | 20230921 | 182300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 52 | 20230921 | 182200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 53 | 20230921 | 182100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 54 | 20230921 | 182000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 55 | 20230921 | 181900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 56 | 20230921 | 181800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 57 | 20230921 | 181700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 58 | 20230921 | 181600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 59 | 20230921 | 181500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 60 | 20230921 | 181400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 61 | 20230921 | 181300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 62 | 20230921 | 181200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 15021 |
| 63 | 20230921 | 181100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 64 | 20230921 | 181000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 65 | 20230921 | 180900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 66 | 20230921 | 180800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 67 | 20230921 | 180700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 68 | 20230921 | 180600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 69 | 20230921 | 180500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 70 | 20230921 | 180400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 71 | 20230921 | 180300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 72 | 20230921 | 180200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 73 | 20230921 | 180100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 74 | 20230921 | 180000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 75 | 20230921 | 175900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 76 | 20230921 | 175800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 77 | 20230921 | 175700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 78 | 20230921 | 175600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 79 | 20230921 | 175500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 80 | 20230921 | 175400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 81 | 20230921 | 175300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 82 | 20230921 | 175200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 83 | 20230921 | 175100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 84 | 20230921 | 175000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 85 | 20230921 | 174900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 86 | 20230921 | 174800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 87 | 20230921 | 174700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 88 | 20230921 | 174600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 89 | 20230921 | 174500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 90 | 20230921 | 174400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 91 | 20230921 | 174300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 92 | 20230921 | 174200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 15021 |
| 93 | 20230921 | 174100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 94 | 20230921 | 174000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 95 | 20230921 | 173900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 96 | 20230921 | 173800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 97 | 20230921 | 173700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 98 | 20230921 | 173600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 99 | 20230921 | 173500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 100 | 20230921 | 173400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 101 | 20230921 | 173300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 102 | 20230921 | 173200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 103 | 20230921 | 173100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 104 | 20230921 | 173000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 105 | 20230921 | 172900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 106 | 20230921 | 172800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 107 | 20230921 | 172700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 108 | 20230921 | 172600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 109 | 20230921 | 172500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 110 | 20230921 | 172400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 111 | 20230921 | 172300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 112 | 20230921 | 172200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 113 | 20230921 | 172100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 114 | 20230921 | 172000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 115 | 20230921 | 171900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 116 | 20230921 | 171800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 117 | 20230921 | 171700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 118 | 20230921 | 171600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 119 | 20230921 | 171500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 120 | 20230921 | 171400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 121 | 20230921 | 171300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 122 | 20230921 | 171200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 15021 |
| 123 | 20230921 | 171100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 124 | 20230921 | 171000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 125 | 20230921 | 170900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 126 | 20230921 | 170800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 127 | 20230921 | 170700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 128 | 20230921 | 170600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 129 | 20230921 | 170500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 130 | 20230921 | 170400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 131 | 20230921 | 170300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 132 | 20230921 | 170200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 133 | 20230921 | 170100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 134 | 20230921 | 170000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 135 | 20230921 | 165900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 136 | 20230921 | 165800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 137 | 20230921 | 165700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 138 | 20230921 | 165600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 139 | 20230921 | 165500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 140 | 20230921 | 165400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 141 | 20230921 | 165300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 142 | 20230921 | 165200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 143 | 20230921 | 165100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 144 | 20230921 | 165000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 145 | 20230921 | 164900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 146 | 20230921 | 164800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 147 | 20230921 | 164700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 148 | 20230921 | 164600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 149 | 20230921 | 164500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 150 | 20230921 | 164400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 151 | 20230921 | 164300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 152 | 20230921 | 164200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 15021 |
| 153 | 20230921 | 164100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 154 | 20230921 | 164000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 155 | 20230921 | 163900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 156 | 20230921 | 163800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 157 | 20230921 | 163700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 158 | 20230921 | 163600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 159 | 20230921 | 163500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 160 | 20230921 | 163400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 161 | 20230921 | 163300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 162 | 20230921 | 163200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 163 | 20230921 | 163100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 164 | 20230921 | 163000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 165 | 20230921 | 162900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 166 | 20230921 | 162800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 167 | 20230921 | 162700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 168 | 20230921 | 162600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 169 | 20230921 | 162500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 170 | 20230921 | 162400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 171 | 20230921 | 162300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 172 | 20230921 | 162200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 173 | 20230921 | 162100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 174 | 20230921 | 162000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 175 | 20230921 | 161900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 176 | 20230921 | 161800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 177 | 20230921 | 161700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 178 | 20230921 | 161600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 179 | 20230921 | 161500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 180 | 20230921 | 161400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 181 | 20230921 | 161300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 182 | 20230921 | 161200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 15021 |
| 183 | 20230921 | 161100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 184 | 20230921 | 161000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 185 | 20230921 | 160900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 186 | 20230921 | 160800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 187 | 20230921 | 160700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 188 | 20230921 | 160600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 189 | 20230921 | 160500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 190 | 20230921 | 160400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 191 | 20230921 | 160300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 192 | 20230921 | 160200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 193 | 20230921 | 160100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 194 | 20230921 | 160000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 195 | 20230921 | 155900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 196 | 20230921 | 155800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 197 | 20230921 | 155700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 198 | 20230921 | 155600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 199 | 20230921 | 155500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 200 | 20230921 | 155400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 201 | 20230921 | 155300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 202 | 20230921 | 155200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 203 | 20230921 | 155100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 204 | 20230921 | 155000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 205 | 20230921 | 154900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 206 | 20230921 | 154800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 207 | 20230921 | 154700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 208 | 20230921 | 154600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 209 | 20230921 | 154500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 210 | 20230921 | 154400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 211 | 20230921 | 154300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 212 | 20230921 | 154200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 15021 |
| 213 | 20230921 | 154100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 214 | 20230921 | 154000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 215 | 20230921 | 153900 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 216 | 20230921 | 153800 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 217 | 20230921 | 153700 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 218 | 20230921 | 153600 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 219 | 20230921 | 153500 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 220 | 20230921 | 153400 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 221 | 20230921 | 153300 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 222 | 20230921 | 153200 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 223 | 20230921 | 153100 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 0 |
| 224 | 20230921 | 153000 | 6144573480 | 8470 | 8470 | 8470 | 8470 | 15021 |
| 225 | 20230921 | 152900 | 6017345610 | 8460 | 8460 | 8460 | 8460 | 0 |
| 226 | 20230921 | 152800 | 6017345610 | 8460 | 8460 | 8460 | 8460 | 0 |
| 227 | 20230921 | 152700 | 6017345610 | 8460 | 8460 | 8460 | 8460 | 0 |
| 228 | 20230921 | 152600 | 6017345610 | 8460 | 8460 | 8460 | 8460 | 0 |
| 229 | 20230921 | 152500 | 6017345610 | 8460 | 8460 | 8460 | 8460 | 0 |
| 230 | 20230921 | 152400 | 6017345610 | 8460 | 8460 | 8460 | 8460 | 0 |
| 231 | 20230921 | 152300 | 6017345610 | 8460 | 8460 | 8460 | 8460 | 0 |
| 232 | 20230921 | 152200 | 6017345610 | 8460 | 8460 | 8460 | 8460 | 0 |
| 233 | 20230921 | 152100 | 6017345610 | 8460 | 8460 | 8460 | 8460 | 0 |
| 234 | 20230921 | 152000 | 6017345610 | 8460 | 8460 | 8460 | 8460 | 0 |
| 235 | 20230921 | 151900 | 6017345610 | 8460 | 8460 | 8460 | 8410 | 4718 |
| 236 | 20230921 | 151800 | 5977471020 | 8460 | 8450 | 8460 | 8410 | 5722 |
| 237 | 20230921 | 151700 | 5929172240 | 8450 | 8450 | 8450 | 8430 | 2024 |
| 238 | 20230921 | 151600 | 5912077910 | 8430 | 8450 | 8450 | 8420 | 2630 |
| 239 | 20230921 | 151500 | 5889891880 | 8460 | 8470 | 8470 | 8450 | 2839 |
| 240 | 20230921 | 151400 | 5865874030 | 8460 | 8460 | 8470 | 8460 | 616 |
| 241 | 20230921 | 151300 | 5860662660 | 8460 | 8440 | 8460 | 8440 | 1808 |
| 242 | 20230921 | 151200 | 5845388640 | 8440 | 8440 | 8440 | 8430 | 1165 |
| 243 | 20230921 | 151100 | 5835558540 | 8440 | 8450 | 8450 | 8440 | 4979 |
| 244 | 20230921 | 151000 | 5793496290 | 8450 | 8450 | 8460 | 8450 | 2980 |
| 245 | 20230921 | 150900 | 5768312490 | 8460 | 8450 | 8460 | 8450 | 2228 |
| 246 | 20230921 | 150800 | 5749477480 | 8460 | 8450 | 8460 | 8450 | 1716 |
| 247 | 20230921 | 150700 | 5734974500 | 8460 | 8460 | 8460 | 8450 | 3155 |
| 248 | 20230921 | 150600 | 5708288960 | 8460 | 8470 | 8470 | 8460 | 1524 |
| 249 | 20230921 | 150500 | 5695394570 | 8470 | 8470 | 8470 | 8460 | 7218 |
| 250 | 20230921 | 150400 | 5634328600 | 8460 | 8460 | 8470 | 8460 | 3256 |
| 251 | 20230921 | 150300 | 5606782370 | 8460 | 8480 | 8480 | 8460 | 1478 |
| 252 | 20230921 | 150200 | 5594263990 | 8480 | 8480 | 8480 | 8480 | 573 |
| 253 | 20230921 | 150100 | 5589404950 | 8490 | 8480 | 8490 | 8480 | 7644 |
| 254 | 20230921 | 150000 | 5524583600 | 8480 | 8490 | 8490 | 8480 | 1880 |
| 255 | 20230921 | 145900 | 5508633500 | 8490 | 8480 | 8490 | 8480 | 2830 |
| 256 | 20230921 | 145800 | 5484634800 | 8480 | 8480 | 8490 | 8480 | 395 |
| 257 | 20230921 | 145700 | 5481282920 | 8480 | 8480 | 8480 | 8480 | 1098 |
| 258 | 20230921 | 145600 | 5471971880 | 8480 | 8490 | 8490 | 8480 | 1067 |
| 259 | 20230921 | 145500 | 5462918930 | 8490 | 8490 | 8490 | 8480 | 734 |
| 260 | 20230921 | 145400 | 5456689060 | 8490 | 8490 | 8490 | 8480 | 271 |
| 261 | 20230921 | 145300 | 5454388980 | 8490 | 8490 | 8490 | 8480 | 1176 |
| 262 | 20230921 | 145200 | 5444412780 | 8490 | 8480 | 8490 | 8480 | 1375 |
| 263 | 20230921 | 145100 | 5432747500 | 8480 | 8480 | 8490 | 8480 | 1194 |
| 264 | 20230921 | 145000 | 5422616740 | 8490 | 8470 | 8490 | 8470 | 17 |
| 265 | 20230921 | 144900 | 5422472710 | 8470 | 8480 | 8480 | 8470 | 507 |
| 266 | 20230921 | 144800 | 5418177950 | 8480 | 8480 | 8490 | 8470 | 649 |
| 267 | 20230921 | 144700 | 5412671700 | 8480 | 8480 | 8490 | 8470 | 532 |
| 268 | 20230921 | 144600 | 5408164000 | 8470 | 8480 | 8480 | 8470 | 2519 |
| 269 | 20230921 | 144500 | 5386826900 | 8480 | 8480 | 8490 | 8480 | 74 |
| 270 | 20230921 | 144400 | 5386199360 | 8480 | 8480 | 8500 | 8470 | 2425 |
| 271 | 20230921 | 144300 | 5365621460 | 8470 | 8480 | 8490 | 8470 | 1639 |
| 272 | 20230921 | 144200 | 5351725020 | 8480 | 8490 | 8490 | 8480 | 350 |
| 273 | 20230921 | 144100 | 5348756990 | 8490 | 8480 | 8490 | 8480 | 143 |
| 274 | 20230921 | 144000 | 5347542940 | 8480 | 8490 | 8490 | 8480 | 67 |
| 275 | 20230921 | 143900 | 5346974560 | 8480 | 8480 | 8480 | 8480 | 752 |
| 276 | 20230921 | 143800 | 5340597600 | 8490 | 8480 | 8490 | 8480 | 648 |
| 277 | 20230921 | 143700 | 5335102480 | 8480 | 8480 | 8490 | 8480 | 1711 |
| 278 | 20230921 | 143600 | 5320577350 | 8490 | 8490 | 8490 | 8480 | 3443 |
| 279 | 20230921 | 143500 | 5291373150 | 8490 | 8490 | 8490 | 8490 | 357 |
| 280 | 20230921 | 143400 | 5288342220 | 8500 | 8490 | 8500 | 8490 | 63 |
| 281 | 20230921 | 143300 | 5287807320 | 8490 | 8500 | 8500 | 8490 | 564 |
| 282 | 20230921 | 143200 | 5283018460 | 8500 | 8490 | 8500 | 8490 | 1852 |
| 283 | 20230921 | 143100 | 5267285400 | 8500 | 8500 | 8510 | 8490 | 276 |
| 284 | 20230921 | 143000 | 5264939910 | 8510 | 8500 | 8510 | 8500 | 201 |
| 285 | 20230921 | 142900 | 5263230410 | 8520 | 8490 | 8520 | 8490 | 563 |
| 286 | 20230921 | 142800 | 5258439660 | 8490 | 8510 | 8510 | 8490 | 448 |
| 287 | 20230921 | 142700 | 5254633200 | 8510 | 8480 | 8510 | 8480 | 284 |
| 288 | 20230921 | 142600 | 5252224700 | 8480 | 8480 | 8480 | 8480 | 0 |
| 289 | 20230921 | 142500 | 5252224700 | 8480 | 8490 | 8490 | 8480 | 258 |
| 290 | 20230921 | 142400 | 5250036600 | 8490 | 8490 | 8510 | 8490 | 68 |
| 291 | 20230921 | 142300 | 5249459260 | 8490 | 8490 | 8490 | 8480 | 728 |
| 292 | 20230921 | 142200 | 5243284560 | 8480 | 8490 | 8490 | 8480 | 245 |
| 293 | 20230921 | 142100 | 5241206860 | 8490 | 8490 | 8490 | 8490 | 0 |
| 294 | 20230921 | 142000 | 5241206860 | 8490 | 8490 | 8490 | 8470 | 338 |
| 295 | 20230921 | 141900 | 5238337260 | 8490 | 8470 | 8490 | 8470 | 169 |
| 296 | 20230921 | 141800 | 5236904170 | 8470 | 8470 | 8470 | 8460 | 310 |
| 297 | 20230921 | 141700 | 5234279140 | 8460 | 8470 | 8480 | 8460 | 153 |
| 298 | 20230921 | 141600 | 5232984670 | 8460 | 8480 | 8480 | 8460 | 4171 |
| 299 | 20230921 | 141500 | 5197662980 | 8480 | 8480 | 8480 | 8470 | 664 |
| 300 | 20230921 | 141400 | 5192032860 | 8480 | 8470 | 8480 | 8470 | 1033 |
| 301 | 20230921 | 141300 | 5183283330 | 8480 | 8480 | 8480 | 8470 | 195 |
| 302 | 20230921 | 141200 | 5181630800 | 8490 | 8480 | 8490 | 8470 | 3312 |
| 303 | 20230921 | 141100 | 5153568200 | 8480 | 8490 | 8490 | 8480 | 636 |
| 304 | 20230921 | 141000 | 5148174380 | 8490 | 8490 | 8490 | 8480 | 213 |
| 305 | 20230921 | 140900 | 5146366750 | 8540 | 8520 | 8540 | 8480 | 7735 |
| 306 | 20230921 | 140800 | 5080741080 | 8490 | 8510 | 8510 | 8490 | 2736 |
| 307 | 20230921 | 140700 | 5057488980 | 8520 | 8520 | 8520 | 8520 | 156 |
| 308 | 20230921 | 140600 | 5056159860 | 8500 | 8500 | 8500 | 8500 | 333 |
| 309 | 20230921 | 140500 | 5053329360 | 8500 | 8510 | 8510 | 8500 | 827 |
| 310 | 20230921 | 140400 | 5046297220 | 8520 | 8520 | 8520 | 8520 | 264 |
| 311 | 20230921 | 140300 | 5044047940 | 8540 | 8540 | 8540 | 8530 | 123 |
| 312 | 20230921 | 140200 | 5042998720 | 8540 | 8520 | 8540 | 8520 | 14 |
| 313 | 20230921 | 140100 | 5042879240 | 8510 | 8520 | 8530 | 8510 | 1144 |
| 314 | 20230921 | 140000 | 5033137850 | 8520 | 8530 | 8530 | 8510 | 147 |
| 315 | 20230921 | 135900 | 5031885020 | 8530 | 8510 | 8530 | 8500 | 801 |
| 316 | 20230921 | 135800 | 5025076390 | 8500 | 8530 | 8530 | 8500 | 503 |
| 317 | 20230921 | 135700 | 5020800030 | 8500 | 8530 | 8530 | 8500 | 791 |
| 318 | 20230921 | 135600 | 5014073910 | 8530 | 8530 | 8530 | 8510 | 604 |
| 319 | 20230921 | 135500 | 5008928440 | 8530 | 8540 | 8540 | 8530 | 178 |
| 320 | 20230921 | 135400 | 5007408360 | 8540 | 8530 | 8540 | 8530 | 60 |
| 321 | 20230921 | 135300 | 5006896440 | 8530 | 8540 | 8540 | 8530 | 5 |
| 322 | 20230921 | 135200 | 5006853750 | 8510 | 8520 | 8520 | 8510 | 100 |
| 323 | 20230921 | 135100 | 5006002680 | 8520 | 8520 | 8520 | 8520 | 1426 |
| 324 | 20230921 | 135000 | 4993853160 | 8530 | 8540 | 8550 | 8530 | 271 |
| 325 | 20230921 | 134900 | 4991539240 | 8550 | 8550 | 8550 | 8550 | 85 |
| 326 | 20230921 | 134800 | 4990812490 | 8520 | 8560 | 8560 | 8520 | 640 |
| 327 | 20230921 | 134700 | 4985357710 | 8560 | 8550 | 8560 | 8550 | 597 |
| 328 | 20230921 | 134600 | 4980253350 | 8550 | 8570 | 8570 | 8550 | 125 |
| 329 | 20230921 | 134500 | 4979183550 | 8570 | 8520 | 8570 | 8520 | 4663 |
| 330 | 20230921 | 134400 | 4939319090 | 8520 | 8520 | 8520 | 8510 | 105 |
| 331 | 20230921 | 134300 | 4938424540 | 8500 | 8490 | 8500 | 8490 | 1020 |
| 332 | 20230921 | 134200 | 4929764540 | 8490 | 8510 | 8510 | 8490 | 182 |
| 333 | 20230921 | 134100 | 4928216330 | 8510 | 8500 | 8510 | 8500 | 124 |
| 334 | 20230921 | 134000 | 4927162040 | 8500 | 8510 | 8510 | 8500 | 140 |
| 335 | 20230921 | 133900 | 4925971690 | 8510 | 8510 | 8510 | 8510 | 498 |
| 336 | 20230921 | 133800 | 4921733710 | 8490 | 8490 | 8490 | 8490 | 341 |
| 337 | 20230921 | 133700 | 4918838620 | 8510 | 8490 | 8510 | 8490 | 278 |
| 338 | 20230921 | 133600 | 4916477400 | 8490 | 8490 | 8500 | 8490 | 713 |
| 339 | 20230921 | 133500 | 4910418150 | 8490 | 8500 | 8500 | 8490 | 1262 |
| 340 | 20230921 | 133400 | 4899703660 | 8500 | 8500 | 8500 | 8500 | 1 |
| 341 | 20230921 | 133300 | 4899695160 | 8480 | 8510 | 8510 | 8480 | 1113 |
| 342 | 20230921 | 133200 | 4890248540 | 8510 | 8510 | 8510 | 8510 | 5 |
| 343 | 20230921 | 133100 | 4890205990 | 8510 | 8500 | 8510 | 8480 | 476 |
| 344 | 20230921 | 133000 | 4886162980 | 8510 | 8500 | 8510 | 8500 | 9 |
| 345 | 20230921 | 132900 | 4886086470 | 8500 | 8490 | 8500 | 8490 | 3 |
| 346 | 20230921 | 132800 | 4886060980 | 8510 | 8510 | 8510 | 8510 | 0 |
| 347 | 20230921 | 132700 | 4886060980 | 8510 | 8480 | 8510 | 8480 | 299 |
| 348 | 20230921 | 132600 | 4883519550 | 8480 | 8480 | 8480 | 8480 | 35 |
| 349 | 20230921 | 132500 | 4883222750 | 8480 | 8500 | 8500 | 8480 | 2084 |
| 350 | 20230921 | 132400 | 4865550290 | 8500 | 8500 | 8500 | 8500 | 20 |
| 351 | 20230921 | 132300 | 4865380290 | 8480 | 8480 | 8480 | 8480 | 100 |
| 352 | 20230921 | 132200 | 4864532290 | 8480 | 8490 | 8490 | 8480 | 1074 |
| 353 | 20230921 | 132100 | 4855414090 | 8490 | 8480 | 8490 | 8480 | 164 |
| 354 | 20230921 | 132000 | 4854023310 | 8480 | 8490 | 8490 | 8480 | 191 |
| 355 | 20230921 | 131900 | 4852402510 | 8480 | 8490 | 8490 | 8480 | 35 |
| 356 | 20230921 | 131800 | 4852105410 | 8490 | 8490 | 8490 | 8490 | 162 |
| 357 | 20230921 | 131700 | 4850730030 | 8490 | 8490 | 8490 | 8490 | 75 |
| 358 | 20230921 | 131600 | 4850093280 | 8490 | 8490 | 8490 | 8490 | 5 |
| 359 | 20230921 | 131500 | 4850050830 | 8480 | 8480 | 8480 | 8480 | 275 |
| 360 | 20230921 | 131400 | 4847718830 | 8480 | 8480 | 8480 | 8480 | 2204 |
| 361 | 20230921 | 131300 | 4829028910 | 8480 | 8490 | 8490 | 8480 | 394 |
| 362 | 20230921 | 131200 | 4825684430 | 8490 | 8480 | 8490 | 8480 | 264 |
| 363 | 20230921 | 131100 | 4823445370 | 8490 | 8490 | 8490 | 8490 | 1869 |
| 364 | 20230921 | 131000 | 4807577560 | 8490 | 8490 | 8500 | 8490 | 114 |
| 365 | 20230921 | 130900 | 4806609070 | 8500 | 8500 | 8500 | 8500 | 446 |
| 366 | 20230921 | 130800 | 4802818070 | 8520 | 8500 | 8550 | 8500 | 563 |
| 367 | 20230921 | 130700 | 4798015810 | 8480 | 8480 | 8480 | 8480 | 9 |
| 368 | 20230921 | 130600 | 4797939490 | 8470 | 8500 | 8500 | 8470 | 772 |
| 369 | 20230921 | 130500 | 4791395380 | 8500 | 8470 | 8500 | 8470 | 1980 |
| 370 | 20230921 | 130400 | 4774622260 | 8470 | 8460 | 8470 | 8460 | 195 |
| 371 | 20230921 | 130300 | 4772972120 | 8470 | 8480 | 8480 | 8460 | 1531 |
| 372 | 20230921 | 130200 | 4760013240 | 8480 | 8470 | 8480 | 8470 | 99 |
| 373 | 20230921 | 130100 | 4759173900 | 8500 | 8500 | 8500 | 8470 | 430 |
| 374 | 20230921 | 130000 | 4755528620 | 8470 | 8470 | 8480 | 8470 | 596 |
| 375 | 20230921 | 125900 | 4750480480 | 8460 | 8460 | 8460 | 8460 | 400 |
| 376 | 20230921 | 125800 | 4747096480 | 8460 | 8480 | 8480 | 8460 | 789 |
| 377 | 20230921 | 125700 | 4740413320 | 8480 | 8480 | 8480 | 8480 | 8 |
| 378 | 20230921 | 125600 | 4740345480 | 8470 | 8500 | 8500 | 8470 | 2484 |
| 379 | 20230921 | 125500 | 4719272210 | 8500 | 8490 | 8500 | 8490 | 243 |
| 380 | 20230921 | 125400 | 4717208640 | 8480 | 8470 | 8480 | 8470 | 1679 |
| 381 | 20230921 | 125300 | 4702987340 | 8470 | 8470 | 8470 | 8460 | 1186 |
| 382 | 20230921 | 125200 | 4692952380 | 8470 | 8480 | 8480 | 8470 | 1889 |
| 383 | 20230921 | 125100 | 4676952410 | 8480 | 8490 | 8490 | 8480 | 320 |
| 384 | 20230921 | 125000 | 4674238780 | 8480 | 8480 | 8480 | 8470 | 728 |
| 385 | 20230921 | 124900 | 4668066170 | 8480 | 8470 | 8480 | 8470 | 1028 |
| 386 | 20230921 | 124800 | 4659358770 | 8470 | 8480 | 8480 | 8470 | 426 |
| 387 | 20230921 | 124700 | 4655750540 | 8470 | 8470 | 8470 | 8460 | 1059 |
| 388 | 20230921 | 124600 | 4646781810 | 8460 | 8470 | 8470 | 8460 | 609 |
| 389 | 20230921 | 124500 | 4641626560 | 8460 | 8470 | 8470 | 8460 | 470 |
| 390 | 20230921 | 124400 | 4637649790 | 8470 | 8470 | 8470 | 8460 | 1511 |
| 391 | 20230921 | 124300 | 4624865410 | 8470 | 8470 | 8470 | 8470 | 83 |
| 392 | 20230921 | 124200 | 4624162400 | 8470 | 8470 | 8470 | 8460 | 1470 |
| 393 | 20230921 | 124100 | 4611711740 | 8470 | 8480 | 8480 | 8470 | 515 |
| 394 | 20230921 | 124000 | 4607349260 | 8480 | 8490 | 8490 | 8480 | 387 |
| 395 | 20230921 | 123900 | 4604065470 | 8490 | 8520 | 8520 | 8480 | 653 |
| 396 | 20230921 | 123800 | 4598521420 | 8490 | 8480 | 8490 | 8480 | 978 |
| 397 | 20230921 | 123700 | 4590219170 | 8480 | 8520 | 8520 | 8480 | 788 |
| 398 | 20230921 | 123600 | 4583536530 | 8530 | 8470 | 8530 | 8460 | 11249 |
| 399 | 20230921 | 123500 | 4488328300 | 8470 | 8520 | 8530 | 8470 | 7297 |
| 400 | 20230921 | 123400 | 4426428170 | 8520 | 8530 | 8530 | 8520 | 222 |
| 401 | 20230921 | 123300 | 4424536710 | 8530 | 8550 | 8550 | 8530 | 613 |
| 402 | 20230921 | 123200 | 4419304140 | 8540 | 8580 | 8580 | 8540 | 312 |
| 403 | 20230921 | 123100 | 4416636880 | 8580 | 8540 | 8580 | 8540 | 221 |
| 404 | 20230921 | 123000 | 4414748700 | 8540 | 8540 | 8540 | 8540 | 80 |
| 405 | 20230921 | 122900 | 4414065500 | 8540 | 8560 | 8560 | 8540 | 268 |
| 406 | 20230921 | 122800 | 4411776020 | 8560 | 8580 | 8580 | 8560 | 26 |
| 407 | 20230921 | 122700 | 4411552980 | 8580 | 8570 | 8580 | 8570 | 500 |
| 408 | 20230921 | 122600 | 4407267200 | 8550 | 8570 | 8570 | 8550 | 19 |
| 409 | 20230921 | 122500 | 4407104650 | 8570 | 8580 | 8580 | 8570 | 33 |
| 410 | 20230921 | 122400 | 4406821640 | 8580 | 8540 | 8580 | 8540 | 120 |
| 411 | 20230921 | 122300 | 4405794440 | 8540 | 8580 | 8580 | 8540 | 406 |
| 412 | 20230921 | 122200 | 4402326960 | 8580 | 8580 | 8580 | 8580 | 14 |
| 413 | 20230921 | 122100 | 4402206840 | 8580 | 8580 | 8580 | 8560 | 40 |
| 414 | 20230921 | 122000 | 4401863860 | 8590 | 8500 | 8590 | 8500 | 2413 |
| 415 | 20230921 | 121900 | 4381305740 | 8500 | 8520 | 8520 | 8500 | 207 |
| 416 | 20230921 | 121800 | 4379546190 | 8510 | 8510 | 8510 | 8510 | 953 |
| 417 | 20230921 | 121700 | 4371436160 | 8520 | 8530 | 8530 | 8520 | 1527 |
| 418 | 20230921 | 121600 | 4358411000 | 8530 | 8550 | 8550 | 8530 | 784 |
| 419 | 20230921 | 121500 | 4351721400 | 8550 | 8540 | 8550 | 8530 | 430 |
| 420 | 20230921 | 121400 | 4348047180 | 8530 | 8530 | 8530 | 8530 | 13 |
| 421 | 20230921 | 121300 | 4347936290 | 8550 | 8530 | 8550 | 8520 | 272 |
| 422 | 20230921 | 121200 | 4345616110 | 8530 | 8520 | 8530 | 8520 | 135 |
| 423 | 20230921 | 121100 | 4344465800 | 8520 | 8500 | 8520 | 8500 | 416 |
| 424 | 20230921 | 121000 | 4340925630 | 8510 | 8500 | 8510 | 8500 | 60 |
| 425 | 20230921 | 120900 | 4340415120 | 8510 | 8500 | 8510 | 8500 | 141 |
| 426 | 20230921 | 120800 | 4339216610 | 8500 | 8490 | 8500 | 8490 | 593 |
| 427 | 20230921 | 120700 | 4334176160 | 8490 | 8510 | 8510 | 8490 | 633 |
| 428 | 20230921 | 120600 | 4328801460 | 8510 | 8490 | 8510 | 8490 | 197 |
| 429 | 20230921 | 120500 | 4327125090 | 8480 | 8500 | 8510 | 8480 | 7432 |
| 430 | 20230921 | 120400 | 4264022960 | 8510 | 8500 | 8510 | 8500 | 2359 |
| 431 | 20230921 | 120300 | 4243971160 | 8500 | 8520 | 8520 | 8500 | 2323 |
| 432 | 20230921 | 120200 | 4224198400 | 8520 | 8530 | 8570 | 8510 | 522 |
| 433 | 20230921 | 120100 | 4219752690 | 8520 | 8520 | 8520 | 8520 | 2011 |
| 434 | 20230921 | 120000 | 4202618970 | 8520 | 8530 | 8530 | 8520 | 406 |
| 435 | 20230921 | 115900 | 4199155960 | 8530 | 8530 | 8530 | 8530 | 287 |
| 436 | 20230921 | 115800 | 4196707850 | 8530 | 8550 | 8550 | 8530 | 686 |
| 437 | 20230921 | 115700 | 4190848760 | 8550 | 8540 | 8550 | 8540 | 29 |
| 438 | 20230921 | 115600 | 4190600960 | 8540 | 8540 | 8540 | 8540 | 25 |
| 439 | 20230921 | 115500 | 4190387460 | 8530 | 8540 | 8540 | 8530 | 716 |
| 440 | 20230921 | 115400 | 4184277130 | 8540 | 8550 | 8550 | 8540 | 231 |
| 441 | 20230921 | 115300 | 4182304330 | 8550 | 8550 | 8550 | 8540 | 658 |
| 442 | 20230921 | 115200 | 4176684400 | 8550 | 8560 | 8560 | 8540 | 3233 |
| 443 | 20230921 | 115100 | 4149049690 | 8550 | 8550 | 8570 | 8550 | 1845 |
| 444 | 20230921 | 115000 | 4133274880 | 8550 | 8560 | 8560 | 8550 | 226 |
| 445 | 20230921 | 114900 | 4131342470 | 8560 | 8550 | 8560 | 8550 | 608 |
| 446 | 20230921 | 114800 | 4126143420 | 8550 | 8570 | 8570 | 8550 | 6479 |
| 447 | 20230921 | 114700 | 4070687670 | 8570 | 8570 | 8570 | 8560 | 298 |
| 448 | 20230921 | 114600 | 4068135590 | 8570 | 8580 | 8580 | 8570 | 901 |
| 449 | 20230921 | 114500 | 4060414010 | 8560 | 8570 | 8570 | 8560 | 798 |
| 450 | 20230921 | 114400 | 4053577190 | 8580 | 8580 | 8580 | 8580 | 6 |
| 451 | 20230921 | 114300 | 4053525710 | 8580 | 8580 | 8580 | 8580 | 42 |
| 452 | 20230921 | 114200 | 4053165350 | 8580 | 8580 | 8580 | 8580 | 25 |
| 453 | 20230921 | 114100 | 4052950850 | 8580 | 8590 | 8590 | 8580 | 50 |
| 454 | 20230921 | 114000 | 4052521710 | 8580 | 8580 | 8580 | 8580 | 12 |
| 455 | 20230921 | 113900 | 4052418750 | 8580 | 8580 | 8580 | 8580 | 185 |
| 456 | 20230921 | 113800 | 4050831450 | 8590 | 8590 | 8590 | 8590 | 8 |
| 457 | 20230921 | 113700 | 4050762730 | 8600 | 8580 | 8610 | 8580 | 1214 |
| 458 | 20230921 | 113600 | 4040320780 | 8570 | 8560 | 8570 | 8550 | 505 |
| 459 | 20230921 | 113500 | 4036001430 | 8550 | 8570 | 8580 | 8550 | 453 |
| 460 | 20230921 | 113400 | 4032123690 | 8600 | 8570 | 8600 | 8560 | 20 |
| 461 | 20230921 | 113300 | 4031952070 | 8560 | 8590 | 8590 | 8560 | 65 |
| 462 | 20230921 | 113200 | 4031395640 | 8600 | 8560 | 8600 | 8550 | 844 |
| 463 | 20230921 | 113100 | 4024175500 | 8550 | 8550 | 8560 | 8550 | 617 |
| 464 | 20230921 | 113000 | 4018895510 | 8600 | 8570 | 8600 | 8550 | 7351 |
| 465 | 20230921 | 112900 | 3956029040 | 8570 | 8580 | 8580 | 8570 | 1010 |
| 466 | 20230921 | 112800 | 3947373310 | 8570 | 8570 | 8570 | 8570 | 1298 |
| 467 | 20230921 | 112700 | 3936249450 | 8570 | 8610 | 8610 | 8570 | 1542 |
| 468 | 20230921 | 112600 | 3923010100 | 8610 | 8610 | 8620 | 8610 | 337 |
| 469 | 20230921 | 112500 | 3920108020 | 8610 | 8600 | 8610 | 8600 | 632 |
| 470 | 20230921 | 112400 | 3914670070 | 8610 | 8620 | 8620 | 8610 | 57 |
| 471 | 20230921 | 112300 | 3914179280 | 8610 | 8610 | 8610 | 8610 | 690 |
| 472 | 20230921 | 112200 | 3908238380 | 8600 | 8600 | 8600 | 8600 | 2923 |
| 473 | 20230921 | 112100 | 3883100580 | 8600 | 8620 | 8620 | 8600 | 1236 |
| 474 | 20230921 | 112000 | 3872459760 | 8620 | 8630 | 8630 | 8620 | 141 |
| 475 | 20230921 | 111900 | 3871242970 | 8630 | 8630 | 8630 | 8630 | 438 |
| 476 | 20230921 | 111800 | 3867463030 | 8640 | 8640 | 8640 | 8630 | 99 |
| 477 | 20230921 | 111700 | 3866607890 | 8640 | 8630 | 8640 | 8630 | 106 |
| 478 | 20230921 | 111600 | 3865693080 | 8630 | 8630 | 8630 | 8630 | 62 |
| 479 | 20230921 | 111500 | 3865158020 | 8630 | 8640 | 8640 | 8630 | 28 |
| 480 | 20230921 | 111400 | 3864916130 | 8640 | 8640 | 8640 | 8620 | 237 |
| 481 | 20230921 | 111300 | 3862871930 | 8620 | 8610 | 8620 | 8610 | 295 |
| 482 | 20230921 | 111200 | 3860331410 | 8620 | 8630 | 8640 | 8620 | 45 |
| 483 | 20230921 | 111100 | 3859943380 | 8650 | 8650 | 8650 | 8650 | 21 |
| 484 | 20230921 | 111000 | 3859761730 | 8650 | 8640 | 8650 | 8600 | 307 |
| 485 | 20230921 | 110900 | 3857109620 | 8650 | 8620 | 8650 | 8620 | 568 |
| 486 | 20230921 | 110800 | 3852212370 | 8620 | 8600 | 8620 | 8600 | 304 |
| 487 | 20230921 | 110700 | 3849597930 | 8600 | 8630 | 8630 | 8600 | 295 |
| 488 | 20230921 | 110600 | 3847060670 | 8630 | 8620 | 8640 | 8600 | 4879 |
| 489 | 20230921 | 110500 | 3805069150 | 8620 | 8620 | 8640 | 8620 | 951 |
| 490 | 20230921 | 110400 | 3796871510 | 8620 | 8640 | 8650 | 8620 | 571 |
| 491 | 20230921 | 110300 | 3791941210 | 8640 | 8660 | 8660 | 8640 | 100 |
| 492 | 20230921 | 110200 | 3791075370 | 8660 | 8650 | 8660 | 8650 | 856 |
| 493 | 20230921 | 110100 | 3783668930 | 8660 | 8660 | 8670 | 8660 | 1858 |
| 494 | 20230921 | 110000 | 3767573950 | 8660 | 8650 | 8660 | 8650 | 494 |
| 495 | 20230921 | 105900 | 3763300170 | 8650 | 8650 | 8650 | 8640 | 261 |
| 496 | 20230921 | 105800 | 3761042660 | 8640 | 8650 | 8650 | 8640 | 192 |
| 497 | 20230921 | 105700 | 3759383440 | 8650 | 8640 | 8650 | 8630 | 693 |
| 498 | 20230921 | 105600 | 3753393520 | 8640 | 8630 | 8640 | 8630 | 689 |
| 499 | 20230921 | 105500 | 3747446290 | 8630 | 8630 | 8630 | 8630 | 504 |
| 500 | 20230921 | 105400 | 3743096770 | 8610 | 8620 | 8630 | 8610 | 151 |
| 501 | 20230921 | 105300 | 3741796360 | 8630 | 8620 | 8630 | 8620 | 568 |
| 502 | 20230921 | 105200 | 3736900190 | 8620 | 8630 | 8630 | 8620 | 458 |
| 503 | 20230921 | 105100 | 3732952150 | 8630 | 8630 | 8630 | 8630 | 56 |
| 504 | 20230921 | 105000 | 3732468870 | 8630 | 8630 | 8630 | 8620 | 482 |
| 505 | 20230921 | 104900 | 3728313800 | 8630 | 8630 | 8630 | 8620 | 438 |
| 506 | 20230921 | 104800 | 3724533870 | 8620 | 8630 | 8640 | 8620 | 2608 |
| 507 | 20230921 | 104700 | 3702032740 | 8630 | 8620 | 8630 | 8620 | 1130 |
| 508 | 20230921 | 104600 | 3692292030 | 8620 | 8610 | 8620 | 8610 | 544 |
| 509 | 20230921 | 104500 | 3687606010 | 8600 | 8620 | 8630 | 8600 | 888 |
| 510 | 20230921 | 104400 | 3679953770 | 8620 | 8620 | 8620 | 8600 | 2596 |
| 511 | 20230921 | 104300 | 3657599910 | 8620 | 8590 | 8620 | 8590 | 4520 |
| 512 | 20230921 | 104200 | 3618699650 | 8590 | 8570 | 8590 | 8540 | 438 |
| 513 | 20230921 | 104100 | 3614947990 | 8550 | 8590 | 8590 | 8550 | 4208 |
| 514 | 20230921 | 104000 | 3578868090 | 8590 | 8570 | 8590 | 8570 | 2603 |
| 515 | 20230921 | 103900 | 3556531460 | 8570 | 8560 | 8570 | 8540 | 845 |
| 516 | 20230921 | 103800 | 3549300240 | 8550 | 8520 | 8550 | 8520 | 1574 |
| 517 | 20230921 | 103700 | 3535869270 | 8520 | 8510 | 8520 | 8490 | 1794 |
| 518 | 20230921 | 103600 | 3520601960 | 8510 | 8500 | 8510 | 8480 | 1528 |
| 519 | 20230921 | 103500 | 3507613870 | 8500 | 8500 | 8510 | 8490 | 309 |
| 520 | 20230921 | 103400 | 3504988110 | 8490 | 8490 | 8500 | 8480 | 580 |
| 521 | 20230921 | 103300 | 3500063730 | 8490 | 8480 | 8500 | 8470 | 2577 |
| 522 | 20230921 | 103200 | 3478208850 | 8480 | 8500 | 8500 | 8480 | 2581 |
| 523 | 20230921 | 103100 | 3456297770 | 8500 | 8510 | 8510 | 8490 | 8514 |
| 524 | 20230921 | 103000 | 3383939820 | 8510 | 8520 | 8520 | 8500 | 1943 |
| 525 | 20230921 | 102900 | 3367418770 | 8520 | 8520 | 8520 | 8500 | 1520 |
| 526 | 20230921 | 102800 | 3354482080 | 8520 | 8510 | 8520 | 8500 | 833 |
| 527 | 20230921 | 102700 | 3347397250 | 8510 | 8510 | 8520 | 8500 | 9767 |
| 528 | 20230921 | 102600 | 3264354410 | 8510 | 8520 | 8520 | 8510 | 10818 |
| 529 | 20230921 | 102500 | 3172289710 | 8520 | 8520 | 8520 | 8510 | 1468 |
| 530 | 20230921 | 102400 | 3159791870 | 8520 | 8510 | 8520 | 8510 | 1387 |
| 531 | 20230921 | 102300 | 3147985640 | 8510 | 8520 | 8520 | 8510 | 1182 |
| 532 | 20230921 | 102200 | 3137925010 | 8520 | 8520 | 8520 | 8510 | 581 |
| 533 | 20230921 | 102100 | 3132976180 | 8520 | 8520 | 8520 | 8510 | 841 |
| 534 | 20230921 | 102000 | 3125815430 | 8520 | 8520 | 8520 | 8510 | 1323 |
| 535 | 20230921 | 101900 | 3114552450 | 8510 | 8510 | 8550 | 8510 | 6654 |
| 536 | 20230921 | 101800 | 3057855920 | 8510 | 8520 | 8520 | 8510 | 3775 |
| 537 | 20230921 | 101700 | 3025729210 | 8520 | 8530 | 8530 | 8510 | 4715 |
| 538 | 20230921 | 101600 | 2985562810 | 8520 | 8560 | 8560 | 8520 | 2503 |
| 539 | 20230921 | 101500 | 2964173860 | 8540 | 8530 | 8560 | 8520 | 657 |
| 540 | 20230921 | 101400 | 2958566770 | 8540 | 8560 | 8560 | 8510 | 22941 |
| 541 | 20230921 | 101300 | 2762707220 | 8570 | 8570 | 8570 | 8560 | 8851 |
| 542 | 20230921 | 101200 | 2686937450 | 8570 | 8560 | 8570 | 8560 | 852 |
| 543 | 20230921 | 101100 | 2679641540 | 8560 | 8570 | 8570 | 8560 | 3516 |
| 544 | 20230921 | 101000 | 2649530030 | 8560 | 8560 | 8570 | 8560 | 4693 |
| 545 | 20230921 | 100900 | 2609357670 | 8570 | 8570 | 8570 | 8560 | 6218 |
| 546 | 20230921 | 100800 | 2556123650 | 8570 | 8570 | 8580 | 8570 | 1317 |
| 547 | 20230921 | 100700 | 2544836940 | 8570 | 8570 | 8600 | 8570 | 4826 |
| 548 | 20230921 | 100600 | 2503466370 | 8580 | 8590 | 8590 | 8570 | 4274 |
| 549 | 20230921 | 100500 | 2466795300 | 8590 | 8580 | 8600 | 8580 | 255 |
| 550 | 20230921 | 100400 | 2464607040 | 8580 | 8590 | 8590 | 8580 | 2168 |
| 551 | 20230921 | 100300 | 2445997450 | 8590 | 8590 | 8590 | 8580 | 867 |
| 552 | 20230921 | 100200 | 2438558440 | 8580 | 8580 | 8580 | 8570 | 1455 |
| 553 | 20230921 | 100100 | 2426083730 | 8580 | 8580 | 8590 | 8570 | 2032 |
| 554 | 20230921 | 100000 | 2408650090 | 8590 | 8600 | 8600 | 8580 | 276 |
| 555 | 20230921 | 095900 | 2406278540 | 8600 | 8600 | 8600 | 8600 | 23 |
| 556 | 20230921 | 095800 | 2406080740 | 8600 | 8570 | 8600 | 8570 | 3891 |
| 557 | 20230921 | 095700 | 2372663460 | 8570 | 8580 | 8580 | 8570 | 363 |
| 558 | 20230921 | 095600 | 2369549310 | 8570 | 8580 | 8580 | 8570 | 141 |
| 559 | 20230921 | 095500 | 2368339670 | 8580 | 8600 | 8600 | 8570 | 1502 |
| 560 | 20230921 | 095400 | 2355457570 | 8600 | 8610 | 8610 | 8570 | 210 |
| 561 | 20230921 | 095300 | 2353653690 | 8580 | 8590 | 8590 | 8560 | 10307 |
| 562 | 20230921 | 095200 | 2265293200 | 8580 | 8590 | 8590 | 8580 | 791 |
| 563 | 20230921 | 095100 | 2258504520 | 8590 | 8600 | 8600 | 8580 | 747 |
| 564 | 20230921 | 095000 | 2252082440 | 8600 | 8590 | 8600 | 8580 | 2530 |
| 565 | 20230921 | 094900 | 2230351000 | 8590 | 8590 | 8600 | 8580 | 966 |
| 566 | 20230921 | 094800 | 2222058380 | 8600 | 8590 | 8610 | 8580 | 930 |
| 567 | 20230921 | 094700 | 2214059540 | 8610 | 8580 | 8620 | 8580 | 2215 |
| 568 | 20230921 | 094600 | 2195012100 | 8620 | 8580 | 8620 | 8580 | 470 |
| 569 | 20230921 | 094500 | 2190975250 | 8580 | 8590 | 8590 | 8570 | 1801 |
| 570 | 20230921 | 094400 | 2175511410 | 8590 | 8600 | 8610 | 8590 | 2139 |
| 571 | 20230921 | 094300 | 2157126600 | 8600 | 8600 | 8620 | 8600 | 5080 |
| 572 | 20230921 | 094200 | 2113414560 | 8600 | 8570 | 8600 | 8570 | 4105 |
| 573 | 20230921 | 094100 | 2078192550 | 8570 | 8570 | 8600 | 8560 | 3532 |
| 574 | 20230921 | 094000 | 2047939430 | 8570 | 8580 | 8600 | 8570 | 2652 |
| 575 | 20230921 | 093900 | 2025205180 | 8580 | 8580 | 8600 | 8570 | 2223 |
| 576 | 20230921 | 093800 | 2006151920 | 8570 | 8600 | 8600 | 8570 | 1151 |
| 577 | 20230921 | 093700 | 1996269480 | 8600 | 8600 | 8620 | 8600 | 2749 |
| 578 | 20230921 | 093600 | 1972625790 | 8600 | 8570 | 8600 | 8560 | 4522 |
| 579 | 20230921 | 093500 | 1933872030 | 8570 | 8600 | 8600 | 8570 | 11274 |
| 580 | 20230921 | 093400 | 1837025860 | 8600 | 8620 | 8620 | 8600 | 3553 |
| 581 | 20230921 | 093300 | 1806452360 | 8620 | 8610 | 8620 | 8600 | 15226 |
| 582 | 20230921 | 093200 | 1675354860 | 8610 | 8620 | 8630 | 8610 | 3717 |
| 583 | 20230921 | 093100 | 1643346570 | 8630 | 8620 | 8630 | 8610 | 13337 |
| 584 | 20230921 | 093000 | 1528467590 | 8620 | 8660 | 8660 | 8620 | 10791 |
| 585 | 20230921 | 092900 | 1435332320 | 8660 | 8650 | 8670 | 8640 | 1206 |
| 586 | 20230921 | 092800 | 1424909650 | 8640 | 8640 | 8650 | 8640 | 3511 |
| 587 | 20230921 | 092700 | 1394572670 | 8650 | 8680 | 8680 | 8650 | 2061 |
| 588 | 20230921 | 092600 | 1376714580 | 8670 | 8670 | 8670 | 8660 | 1498 |
| 589 | 20230921 | 092500 | 1363729420 | 8670 | 8650 | 8690 | 8650 | 386 |
| 590 | 20230921 | 092400 | 1360383790 | 8640 | 8660 | 8660 | 8630 | 2037 |
| 591 | 20230921 | 092300 | 1342786570 | 8660 | 8680 | 8680 | 8630 | 16196 |
| 592 | 20230921 | 092200 | 1202781170 | 8680 | 8680 | 8690 | 8650 | 6596 |
| 593 | 20230921 | 092100 | 1145675110 | 8680 | 8680 | 8700 | 8660 | 2526 |
| 594 | 20230921 | 092000 | 1123789080 | 8680 | 8680 | 8680 | 8660 | 512 |
| 595 | 20230921 | 091900 | 1119350110 | 8670 | 8690 | 8690 | 8670 | 1251 |
| 596 | 20230921 | 091800 | 1108491760 | 8680 | 8720 | 8720 | 8680 | 1898 |
| 597 | 20230921 | 091700 | 1091959210 | 8720 | 8700 | 8720 | 8690 | 1783 |
| 598 | 20230921 | 091600 | 1076437000 | 8700 | 8670 | 8720 | 8660 | 6541 |
| 599 | 20230921 | 091500 | 1019593670 | 8670 | 8690 | 8690 | 8650 | 2751 |
| 600 | 20230921 | 091400 | 995795490 | 8650 | 8690 | 8690 | 8650 | 3073 |
| 601 | 20230921 | 091300 | 969200630 | 8690 | 8680 | 8700 | 8660 | 1964 |
| 602 | 20230921 | 091200 | 952140820 | 8680 | 8660 | 8700 | 8640 | 6790 |
| 603 | 20230921 | 091100 | 893287920 | 8680 | 8670 | 8680 | 8650 | 3264 |
| 604 | 20230921 | 091000 | 865020910 | 8670 | 8670 | 8690 | 8650 | 5635 |
| 605 | 20230921 | 090900 | 816216720 | 8690 | 8660 | 8690 | 8640 | 22557 |
| 606 | 20230921 | 090800 | 621012450 | 8660 | 8700 | 8710 | 8650 | 15339 |
| 607 | 20230921 | 090700 | 487890030 | 8700 | 8710 | 8720 | 8700 | 5937 |
| 608 | 20230921 | 090600 | 436215960 | 8710 | 8710 | 8750 | 8700 | 9332 |
| 609 | 20230921 | 090500 | 354928580 | 8710 | 8750 | 8760 | 8710 | 10654 |
| 610 | 20230921 | 090400 | 261886620 | 8770 | 8780 | 8790 | 8740 | 3459 |
| 611 | 20230921 | 090300 | 231541890 | 8760 | 8760 | 8780 | 8740 | 2095 |
| 612 | 20230921 | 090200 | 213195860 | 8770 | 8740 | 8770 | 8730 | 3734 |
| 613 | 20230921 | 090100 | 180553610 | 8750 | 8730 | 8770 | 8720 | 4639 |
| 614 | 20230921 | 090000 | 139951790 | 8730 | 8740 | 8790 | 8700 | 15261 |