30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 14636 |
| 3 | 20230922 | 190100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 4 | 20230922 | 190000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 5 | 20230922 | 185900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 6 | 20230922 | 185800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 7 | 20230922 | 185700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 8 | 20230922 | 185600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 9 | 20230922 | 185500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 10 | 20230922 | 185400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 11 | 20230922 | 185300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 12 | 20230922 | 185200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 13 | 20230922 | 185100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 14 | 20230922 | 185000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 15 | 20230922 | 184900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 16 | 20230922 | 184800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 17 | 20230922 | 184700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 18 | 20230922 | 184600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 19 | 20230922 | 184500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 20 | 20230922 | 184400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 21 | 20230922 | 184300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 22 | 20230922 | 184200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 23 | 20230922 | 184100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 24 | 20230922 | 184000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 25 | 20230922 | 183900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 26 | 20230922 | 183800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 27 | 20230922 | 183700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 28 | 20230922 | 183600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 29 | 20230922 | 183500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 30 | 20230922 | 183400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 31 | 20230922 | 183300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 32 | 20230922 | 183200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 14636 |
| 33 | 20230922 | 183100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 34 | 20230922 | 183000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 35 | 20230922 | 182900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 36 | 20230922 | 182800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 37 | 20230922 | 182700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 38 | 20230922 | 182600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 39 | 20230922 | 182500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 40 | 20230922 | 182400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 41 | 20230922 | 182300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 42 | 20230922 | 182200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 43 | 20230922 | 182100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 44 | 20230922 | 182000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 45 | 20230922 | 181900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 46 | 20230922 | 181800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 47 | 20230922 | 181700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 48 | 20230922 | 181600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 49 | 20230922 | 181500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 50 | 20230922 | 181400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 51 | 20230922 | 181300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 52 | 20230922 | 181200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 53 | 20230922 | 181100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 54 | 20230922 | 181000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 55 | 20230922 | 180900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 56 | 20230922 | 180800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 57 | 20230922 | 180700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 58 | 20230922 | 180600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 59 | 20230922 | 180500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 60 | 20230922 | 180400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 61 | 20230922 | 180300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 62 | 20230922 | 180200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 14636 |
| 63 | 20230922 | 180100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 64 | 20230922 | 180000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 65 | 20230922 | 175900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 66 | 20230922 | 175800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 67 | 20230922 | 175700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 68 | 20230922 | 175600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 69 | 20230922 | 175500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 70 | 20230922 | 175400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 71 | 20230922 | 175300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 72 | 20230922 | 175200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 73 | 20230922 | 175100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 74 | 20230922 | 175000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 75 | 20230922 | 174900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 76 | 20230922 | 174800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 77 | 20230922 | 174700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 78 | 20230922 | 174600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 79 | 20230922 | 174500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 80 | 20230922 | 174400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 81 | 20230922 | 174300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 82 | 20230922 | 174200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 83 | 20230922 | 174100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 84 | 20230922 | 174000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 85 | 20230922 | 173900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 86 | 20230922 | 173800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 87 | 20230922 | 173700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 88 | 20230922 | 173600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 89 | 20230922 | 173500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 90 | 20230922 | 173400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 91 | 20230922 | 173300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 92 | 20230922 | 173200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 14636 |
| 93 | 20230922 | 173100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 94 | 20230922 | 173000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 95 | 20230922 | 172900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 96 | 20230922 | 172800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 97 | 20230922 | 172700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 98 | 20230922 | 172600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 99 | 20230922 | 172500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 100 | 20230922 | 172400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 101 | 20230922 | 172300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 102 | 20230922 | 172200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 103 | 20230922 | 172100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 104 | 20230922 | 172000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 105 | 20230922 | 171900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 106 | 20230922 | 171800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 107 | 20230922 | 171700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 108 | 20230922 | 171600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 109 | 20230922 | 171500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 110 | 20230922 | 171400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 111 | 20230922 | 171300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 112 | 20230922 | 171200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 113 | 20230922 | 171100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 114 | 20230922 | 171000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 115 | 20230922 | 170900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 116 | 20230922 | 170800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 117 | 20230922 | 170700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 118 | 20230922 | 170600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 119 | 20230922 | 170500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 120 | 20230922 | 170400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 121 | 20230922 | 170300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 122 | 20230922 | 170200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 14636 |
| 123 | 20230922 | 170100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 124 | 20230922 | 170000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 125 | 20230922 | 165900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 126 | 20230922 | 165800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 127 | 20230922 | 165700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 128 | 20230922 | 165600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 129 | 20230922 | 165500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 130 | 20230922 | 165400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 131 | 20230922 | 165300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 132 | 20230922 | 165200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 133 | 20230922 | 165100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 134 | 20230922 | 165000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 135 | 20230922 | 164900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 136 | 20230922 | 164800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 137 | 20230922 | 164700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 138 | 20230922 | 164600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 139 | 20230922 | 164500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 140 | 20230922 | 164400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 141 | 20230922 | 164300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 142 | 20230922 | 164200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 143 | 20230922 | 164100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 144 | 20230922 | 164000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 145 | 20230922 | 163900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 146 | 20230922 | 163800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 147 | 20230922 | 163700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 148 | 20230922 | 163600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 149 | 20230922 | 163500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 150 | 20230922 | 163400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 151 | 20230922 | 163300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 152 | 20230922 | 163200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 14636 |
| 153 | 20230922 | 163100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 154 | 20230922 | 163000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 155 | 20230922 | 162900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 156 | 20230922 | 162800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 157 | 20230922 | 162700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 158 | 20230922 | 162600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 159 | 20230922 | 162500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 160 | 20230922 | 162400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 161 | 20230922 | 162300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 162 | 20230922 | 162200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 163 | 20230922 | 162100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 164 | 20230922 | 162000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 165 | 20230922 | 161900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 166 | 20230922 | 161800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 167 | 20230922 | 161700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 168 | 20230922 | 161600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 169 | 20230922 | 161500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 170 | 20230922 | 161400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 171 | 20230922 | 161300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 172 | 20230922 | 161200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 173 | 20230922 | 161100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 174 | 20230922 | 161000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 175 | 20230922 | 160900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 176 | 20230922 | 160800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 177 | 20230922 | 160700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 178 | 20230922 | 160600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 179 | 20230922 | 160500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 180 | 20230922 | 160400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 181 | 20230922 | 160300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 182 | 20230922 | 160200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 14636 |
| 183 | 20230922 | 160100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 184 | 20230922 | 160000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 185 | 20230922 | 155900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 186 | 20230922 | 155800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 187 | 20230922 | 155700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 188 | 20230922 | 155600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 189 | 20230922 | 155500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 190 | 20230922 | 155400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 191 | 20230922 | 155300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 192 | 20230922 | 155200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 193 | 20230922 | 155100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 194 | 20230922 | 155000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 195 | 20230922 | 154900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 196 | 20230922 | 154800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 197 | 20230922 | 154700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 198 | 20230922 | 154600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 199 | 20230922 | 154500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 200 | 20230922 | 154400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 201 | 20230922 | 154300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 202 | 20230922 | 154200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 203 | 20230922 | 154100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 204 | 20230922 | 154000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 205 | 20230922 | 153900 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 206 | 20230922 | 153800 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 207 | 20230922 | 153700 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 208 | 20230922 | 153600 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 209 | 20230922 | 153500 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 210 | 20230922 | 153400 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 211 | 20230922 | 153300 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 212 | 20230922 | 153200 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 14636 |
| 213 | 20230922 | 153100 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 0 |
| 214 | 20230922 | 153000 | 5136272030 | 5410 | 5410 | 5410 | 5410 | 14636 |
| 215 | 20230922 | 152900 | 5057091270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20230922 | 152800 | 5057091270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 217 | 20230922 | 152700 | 5057091270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 218 | 20230922 | 152600 | 5057091270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 219 | 20230922 | 152500 | 5057091270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 220 | 20230922 | 152400 | 5057091270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20230922 | 152300 | 5057091270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 222 | 20230922 | 152200 | 5057091270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 223 | 20230922 | 152100 | 5057091270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 224 | 20230922 | 152000 | 5057091270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 225 | 20230922 | 151900 | 5057091270 | 5590 | 5590 | 5600 | 5560 | 3156 |
| 226 | 20230922 | 151800 | 5039501570 | 5590 | 5560 | 5590 | 5560 | 906 |
| 227 | 20230922 | 151700 | 5034451850 | 5570 | 5540 | 5570 | 5530 | 168 |
| 228 | 20230922 | 151600 | 5033516260 | 5580 | 5590 | 5590 | 5530 | 4496 |
| 229 | 20230922 | 151500 | 5008444210 | 5590 | 5580 | 5600 | 5580 | 1449 |
| 230 | 20230922 | 151400 | 5000346030 | 5590 | 5600 | 5600 | 5590 | 1655 |
| 231 | 20230922 | 151300 | 4991084080 | 5590 | 5590 | 5600 | 5590 | 2347 |
| 232 | 20230922 | 151200 | 4977964330 | 5590 | 5530 | 5590 | 5530 | 2942 |
| 233 | 20230922 | 151100 | 4961618600 | 5550 | 5530 | 5550 | 5530 | 1329 |
| 234 | 20230922 | 151000 | 4954247540 | 5540 | 5550 | 5550 | 5530 | 2964 |
| 235 | 20230922 | 150900 | 4937834740 | 5550 | 5540 | 5550 | 5540 | 650 |
| 236 | 20230922 | 150800 | 4934231390 | 5540 | 5550 | 5550 | 5540 | 2235 |
| 237 | 20230922 | 150700 | 4921839450 | 5540 | 5540 | 5550 | 5530 | 2414 |
| 238 | 20230922 | 150600 | 4908462930 | 5550 | 5530 | 5550 | 5530 | 687 |
| 239 | 20230922 | 150500 | 4904657350 | 5530 | 5540 | 5540 | 5530 | 1609 |
| 240 | 20230922 | 150400 | 4895756490 | 5540 | 5540 | 5550 | 5540 | 988 |
| 241 | 20230922 | 150300 | 4890282960 | 5540 | 5550 | 5550 | 5540 | 628 |
| 242 | 20230922 | 150200 | 4886803540 | 5550 | 5540 | 5550 | 5540 | 2755 |
| 243 | 20230922 | 150100 | 4871518360 | 5540 | 5520 | 5550 | 5520 | 1903 |
| 244 | 20230922 | 150000 | 4860986190 | 5520 | 5500 | 5520 | 5500 | 711 |
| 245 | 20230922 | 145900 | 4857065170 | 5490 | 5490 | 5500 | 5490 | 302 |
| 246 | 20230922 | 145800 | 4855407170 | 5530 | 5490 | 5530 | 5490 | 3352 |
| 247 | 20230922 | 145700 | 4836940030 | 5490 | 5470 | 5490 | 5470 | 444 |
| 248 | 20230922 | 145600 | 4834505090 | 5460 | 5450 | 5460 | 5450 | 359 |
| 249 | 20230922 | 145500 | 4832544970 | 5460 | 5450 | 5460 | 5450 | 149 |
| 250 | 20230922 | 145400 | 4831731450 | 5460 | 5430 | 5460 | 5430 | 108 |
| 251 | 20230922 | 145300 | 4831142920 | 5440 | 5430 | 5440 | 5430 | 185 |
| 252 | 20230922 | 145200 | 4830138340 | 5430 | 5430 | 5430 | 5430 | 0 |
| 253 | 20230922 | 145100 | 4830138340 | 5430 | 5430 | 5430 | 5430 | 55 |
| 254 | 20230922 | 145000 | 4829839690 | 5430 | 5430 | 5430 | 5430 | 252 |
| 255 | 20230922 | 144900 | 4828471330 | 5450 | 5450 | 5450 | 5450 | 0 |
| 256 | 20230922 | 144800 | 4828471330 | 5450 | 5450 | 5450 | 5450 | 51 |
| 257 | 20230922 | 144700 | 4828193380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 258 | 20230922 | 144600 | 4828193380 | 5450 | 5450 | 5450 | 5450 | 1 |
| 259 | 20230922 | 144500 | 4828187930 | 5460 | 5440 | 5460 | 5440 | 367 |
| 260 | 20230922 | 144400 | 4826185540 | 5400 | 5410 | 5410 | 5400 | 1008 |
| 261 | 20230922 | 144300 | 4820742330 | 5400 | 5400 | 5450 | 5400 | 399 |
| 262 | 20230922 | 144200 | 4818582140 | 5400 | 5410 | 5410 | 5400 | 1220 |
| 263 | 20230922 | 144100 | 4811988260 | 5400 | 5420 | 5420 | 5400 | 250 |
| 264 | 20230922 | 144000 | 4810635560 | 5460 | 5460 | 5460 | 5460 | 0 |
| 265 | 20230922 | 143900 | 4810635560 | 5460 | 5440 | 5460 | 5420 | 2677 |
| 266 | 20230922 | 143800 | 4796124020 | 5460 | 5460 | 5460 | 5460 | 0 |
| 267 | 20230922 | 143700 | 4796124020 | 5460 | 5460 | 5460 | 5460 | 376 |
| 268 | 20230922 | 143600 | 4794071060 | 5400 | 5440 | 5460 | 5400 | 895 |
| 269 | 20230922 | 143500 | 4789216020 | 5440 | 5440 | 5440 | 5440 | 141 |
| 270 | 20230922 | 143400 | 4788448980 | 5460 | 5490 | 5490 | 5460 | 1718 |
| 271 | 20230922 | 143300 | 4779066180 | 5490 | 5490 | 5490 | 5490 | 417 |
| 272 | 20230922 | 143200 | 4776776850 | 5490 | 5490 | 5490 | 5470 | 130 |
| 273 | 20230922 | 143100 | 4776063630 | 5490 | 5490 | 5490 | 5490 | 208 |
| 274 | 20230922 | 143000 | 4774921710 | 5490 | 5430 | 5500 | 5430 | 2454 |
| 275 | 20230922 | 142900 | 4761467850 | 5390 | 5400 | 5400 | 5390 | 428 |
| 276 | 20230922 | 142800 | 4759160190 | 5400 | 5430 | 5430 | 5400 | 510 |
| 277 | 20230922 | 142700 | 4756403630 | 5440 | 5440 | 5440 | 5440 | 0 |
| 278 | 20230922 | 142600 | 4756403630 | 5440 | 5430 | 5440 | 5430 | 100 |
| 279 | 20230922 | 142500 | 4755860610 | 5430 | 5430 | 5430 | 5400 | 54 |
| 280 | 20230922 | 142400 | 4755568890 | 5400 | 5420 | 5420 | 5390 | 1688 |
| 281 | 20230922 | 142300 | 4746455340 | 5420 | 5440 | 5450 | 5420 | 291 |
| 282 | 20230922 | 142200 | 4744870980 | 5450 | 5420 | 5450 | 5420 | 20 |
| 283 | 20230922 | 142100 | 4744762440 | 5420 | 5420 | 5420 | 5420 | 390 |
| 284 | 20230922 | 142000 | 4742648640 | 5420 | 5420 | 5420 | 5420 | 45 |
| 285 | 20230922 | 141900 | 4742404740 | 5420 | 5450 | 5450 | 5420 | 492 |
| 286 | 20230922 | 141800 | 4739729050 | 5460 | 5460 | 5460 | 5460 | 1 |
| 287 | 20230922 | 141700 | 4739723590 | 5460 | 5460 | 5460 | 5450 | 188 |
| 288 | 20230922 | 141600 | 4738697680 | 5460 | 5460 | 5460 | 5460 | 3 |
| 289 | 20230922 | 141500 | 4738681300 | 5450 | 5450 | 5460 | 5450 | 22 |
| 290 | 20230922 | 141400 | 4738561220 | 5460 | 5460 | 5460 | 5460 | 0 |
| 291 | 20230922 | 141300 | 4738561220 | 5460 | 5460 | 5460 | 5460 | 10 |
| 292 | 20230922 | 141200 | 4738506620 | 5460 | 5460 | 5460 | 5460 | 188 |
| 293 | 20230922 | 141100 | 4737480140 | 5460 | 5460 | 5460 | 5460 | 32 |
| 294 | 20230922 | 141000 | 4737305420 | 5450 | 5440 | 5450 | 5440 | 815 |
| 295 | 20230922 | 140900 | 4732871320 | 5440 | 5440 | 5440 | 5440 | 6 |
| 296 | 20230922 | 140800 | 4732838680 | 5410 | 5420 | 5420 | 5410 | 30 |
| 297 | 20230922 | 140700 | 4732676340 | 5410 | 5420 | 5420 | 5410 | 318 |
| 298 | 20230922 | 140600 | 4730953880 | 5420 | 5420 | 5420 | 5420 | 0 |
| 299 | 20230922 | 140500 | 4730953880 | 5420 | 5430 | 5440 | 5420 | 121 |
| 300 | 20230922 | 140400 | 4730296610 | 5440 | 5440 | 5440 | 5440 | 0 |
| 301 | 20230922 | 140300 | 4730296610 | 5440 | 5440 | 5440 | 5420 | 43 |
| 302 | 20230922 | 140200 | 4730063110 | 5440 | 5420 | 5440 | 5420 | 206 |
| 303 | 20230922 | 140100 | 4728946570 | 5430 | 5440 | 5440 | 5430 | 99 |
| 304 | 20230922 | 140000 | 4728408990 | 5430 | 5430 | 5440 | 5430 | 163 |
| 305 | 20230922 | 135900 | 4727523800 | 5430 | 5450 | 5450 | 5430 | 1714 |
| 306 | 20230922 | 135800 | 4718206000 | 5450 | 5450 | 5450 | 5450 | 2 |
| 307 | 20230922 | 135700 | 4718195100 | 5450 | 5450 | 5450 | 5450 | 105 |
| 308 | 20230922 | 135600 | 4717622850 | 5450 | 5450 | 5450 | 5450 | 0 |
| 309 | 20230922 | 135500 | 4717622850 | 5450 | 5490 | 5490 | 5450 | 3942 |
| 310 | 20230922 | 135400 | 4696100040 | 5500 | 5500 | 5500 | 5500 | 1304 |
| 311 | 20230922 | 135300 | 4688928040 | 5500 | 5500 | 5500 | 5500 | 3 |
| 312 | 20230922 | 135200 | 4688911540 | 5500 | 5500 | 5500 | 5490 | 15 |
| 313 | 20230922 | 135100 | 4688829170 | 5490 | 5490 | 5490 | 5490 | 1 |
| 314 | 20230922 | 135000 | 4688823680 | 5480 | 5480 | 5480 | 5480 | 30 |
| 315 | 20230922 | 134900 | 4688659280 | 5490 | 5490 | 5490 | 5490 | 101 |
| 316 | 20230922 | 134800 | 4688104790 | 5490 | 5490 | 5490 | 5490 | 55 |
| 317 | 20230922 | 134700 | 4687802840 | 5500 | 5480 | 5500 | 5480 | 36 |
| 318 | 20230922 | 134600 | 4687605540 | 5480 | 5480 | 5480 | 5480 | 0 |
| 319 | 20230922 | 134500 | 4687605540 | 5480 | 5500 | 5500 | 5480 | 336 |
| 320 | 20230922 | 134400 | 4685759000 | 5500 | 5490 | 5500 | 5490 | 28 |
| 321 | 20230922 | 134300 | 4685605180 | 5500 | 5490 | 5500 | 5490 | 1723 |
| 322 | 20230922 | 134200 | 4676140900 | 5490 | 5490 | 5500 | 5490 | 515 |
| 323 | 20230922 | 134100 | 4673313410 | 5500 | 5500 | 5500 | 5490 | 202 |
| 324 | 20230922 | 134000 | 4672204410 | 5490 | 5500 | 5500 | 5490 | 470 |
| 325 | 20230922 | 133900 | 4669624090 | 5490 | 5500 | 5500 | 5490 | 505 |
| 326 | 20230922 | 133800 | 4666851090 | 5490 | 5480 | 5490 | 5480 | 76 |
| 327 | 20230922 | 133700 | 4666433860 | 5490 | 5490 | 5490 | 5490 | 0 |
| 328 | 20230922 | 133600 | 4666433860 | 5490 | 5490 | 5500 | 5490 | 241 |
| 329 | 20230922 | 133500 | 4665109350 | 5490 | 5480 | 5490 | 5480 | 1497 |
| 330 | 20230922 | 133400 | 4656903430 | 5490 | 5480 | 5500 | 5480 | 187 |
| 331 | 20230922 | 133300 | 4655877790 | 5480 | 5480 | 5480 | 5480 | 0 |
| 332 | 20230922 | 133200 | 4655877790 | 5480 | 5480 | 5480 | 5480 | 14 |
| 333 | 20230922 | 133100 | 4655801070 | 5480 | 5480 | 5480 | 5480 | 254 |
| 334 | 20230922 | 133000 | 4654409150 | 5500 | 5500 | 5500 | 5500 | 15 |
| 335 | 20230922 | 132900 | 4654326650 | 5470 | 5470 | 5470 | 5470 | 261 |
| 336 | 20230922 | 132800 | 4652898980 | 5470 | 5500 | 5500 | 5470 | 132 |
| 337 | 20230922 | 132700 | 4652176910 | 5500 | 5470 | 5500 | 5470 | 2548 |
| 338 | 20230922 | 132600 | 4638173230 | 5470 | 5470 | 5470 | 5470 | 5 |
| 339 | 20230922 | 132500 | 4638145880 | 5470 | 5470 | 5470 | 5470 | 10 |
| 340 | 20230922 | 132400 | 4638091180 | 5490 | 5470 | 5490 | 5470 | 270 |
| 341 | 20230922 | 132300 | 4636614260 | 5470 | 5470 | 5470 | 5470 | 164 |
| 342 | 20230922 | 132200 | 4635717180 | 5490 | 5470 | 5490 | 5470 | 10 |
| 343 | 20230922 | 132100 | 4635662460 | 5470 | 5470 | 5470 | 5470 | 344 |
| 344 | 20230922 | 132000 | 4633780780 | 5470 | 5470 | 5470 | 5470 | 100 |
| 345 | 20230922 | 131900 | 4633233780 | 5490 | 5490 | 5490 | 5490 | 16 |
| 346 | 20230922 | 131800 | 4633145940 | 5470 | 5470 | 5470 | 5470 | 5 |
| 347 | 20230922 | 131700 | 4633118590 | 5470 | 5470 | 5470 | 5470 | 260 |
| 348 | 20230922 | 131600 | 4631696390 | 5470 | 5470 | 5470 | 5470 | 2 |
| 349 | 20230922 | 131500 | 4631685450 | 5470 | 5470 | 5470 | 5470 | 81 |
| 350 | 20230922 | 131400 | 4631242380 | 5490 | 5500 | 5500 | 5490 | 567 |
| 351 | 20230922 | 131300 | 4628128530 | 5500 | 5500 | 5500 | 5500 | 407 |
| 352 | 20230922 | 131200 | 4625890030 | 5490 | 5500 | 5500 | 5490 | 304 |
| 353 | 20230922 | 131100 | 4624218470 | 5490 | 5480 | 5490 | 5470 | 832 |
| 354 | 20230922 | 131000 | 4619653220 | 5480 | 5490 | 5490 | 5480 | 106 |
| 355 | 20230922 | 130900 | 4619071480 | 5490 | 5490 | 5490 | 5490 | 461 |
| 356 | 20230922 | 130800 | 4616540590 | 5500 | 5490 | 5500 | 5490 | 30 |
| 357 | 20230922 | 130700 | 4616375880 | 5500 | 5500 | 5500 | 5490 | 279 |
| 358 | 20230922 | 130600 | 4614841580 | 5500 | 5500 | 5500 | 5500 | 39 |
| 359 | 20230922 | 130500 | 4614627080 | 5490 | 5480 | 5500 | 5480 | 662 |
| 360 | 20230922 | 130400 | 4610992780 | 5490 | 5480 | 5490 | 5480 | 244 |
| 361 | 20230922 | 130300 | 4609655650 | 5480 | 5480 | 5480 | 5480 | 120 |
| 362 | 20230922 | 130200 | 4608998050 | 5480 | 5480 | 5490 | 5480 | 3941 |
| 363 | 20230922 | 130100 | 4587401360 | 5480 | 5480 | 5480 | 5470 | 756 |
| 364 | 20230922 | 130000 | 4583264090 | 5490 | 5490 | 5500 | 5490 | 100 |
| 365 | 20230922 | 125900 | 4582715080 | 5490 | 5470 | 5490 | 5470 | 12 |
| 366 | 20230922 | 125800 | 4582649240 | 5500 | 5470 | 5500 | 5460 | 186 |
| 367 | 20230922 | 125700 | 4581631770 | 5500 | 5500 | 5510 | 5500 | 21 |
| 368 | 20230922 | 125600 | 4581516260 | 5470 | 5500 | 5510 | 5470 | 178 |
| 369 | 20230922 | 125500 | 4580540540 | 5510 | 5470 | 5510 | 5470 | 647 |
| 370 | 20230922 | 125400 | 4576997910 | 5470 | 5470 | 5470 | 5470 | 126 |
| 371 | 20230922 | 125300 | 4576308690 | 5470 | 5470 | 5470 | 5470 | 108 |
| 372 | 20230922 | 125200 | 4575717930 | 5500 | 5500 | 5500 | 5470 | 27 |
| 373 | 20230922 | 125100 | 4575569510 | 5460 | 5460 | 5460 | 5460 | 0 |
| 374 | 20230922 | 125000 | 4575569510 | 5460 | 5470 | 5470 | 5460 | 103 |
| 375 | 20230922 | 124900 | 4575007050 | 5500 | 5510 | 5510 | 5500 | 7 |
| 376 | 20230922 | 124800 | 4574968540 | 5510 | 5500 | 5510 | 5500 | 830 |
| 377 | 20230922 | 124700 | 4570395500 | 5500 | 5500 | 5510 | 5450 | 526 |
| 378 | 20230922 | 124600 | 4567523560 | 5510 | 5480 | 5510 | 5460 | 170 |
| 379 | 20230922 | 124500 | 4566590430 | 5490 | 5500 | 5500 | 5490 | 5078 |
| 380 | 20230922 | 124400 | 4538702200 | 5490 | 5500 | 5500 | 5480 | 984 |
| 381 | 20230922 | 124300 | 4533309390 | 5500 | 5470 | 5500 | 5460 | 646 |
| 382 | 20230922 | 124200 | 4529774600 | 5480 | 5490 | 5490 | 5480 | 51 |
| 383 | 20230922 | 124100 | 4529494640 | 5490 | 5490 | 5500 | 5490 | 634 |
| 384 | 20230922 | 124000 | 4526010570 | 5490 | 5480 | 5490 | 5480 | 21 |
| 385 | 20230922 | 123900 | 4525895480 | 5500 | 5490 | 5500 | 5480 | 522 |
| 386 | 20230922 | 123800 | 4523030500 | 5500 | 5510 | 5520 | 5500 | 390 |
| 387 | 20230922 | 123700 | 4520884700 | 5500 | 5500 | 5510 | 5490 | 913 |
| 388 | 20230922 | 123600 | 4515860210 | 5510 | 5500 | 5510 | 5500 | 163 |
| 389 | 20230922 | 123500 | 4514963680 | 5490 | 5500 | 5510 | 5490 | 8 |
| 390 | 20230922 | 123400 | 4514919690 | 5510 | 5500 | 5510 | 5480 | 957 |
| 391 | 20230922 | 123300 | 4509657530 | 5490 | 5490 | 5510 | 5490 | 907 |
| 392 | 20230922 | 123200 | 4504668860 | 5500 | 5490 | 5500 | 5480 | 674 |
| 393 | 20230922 | 123100 | 4500971340 | 5500 | 5500 | 5510 | 5500 | 162 |
| 394 | 20230922 | 123000 | 4500080320 | 5500 | 5480 | 5500 | 5480 | 570 |
| 395 | 20230922 | 122900 | 4496952230 | 5480 | 5490 | 5510 | 5480 | 1723 |
| 396 | 20230922 | 122800 | 4487487950 | 5490 | 5490 | 5500 | 5480 | 141 |
| 397 | 20230922 | 122700 | 4486713830 | 5500 | 5520 | 5530 | 5440 | 1319 |
| 398 | 20230922 | 122600 | 4479506730 | 5530 | 5500 | 5530 | 5500 | 1049 |
| 399 | 20230922 | 122500 | 4473726320 | 5510 | 5470 | 5510 | 5470 | 1561 |
| 400 | 20230922 | 122400 | 4465158310 | 5480 | 5450 | 5480 | 5430 | 503 |
| 401 | 20230922 | 122300 | 4462414870 | 5460 | 5410 | 5460 | 5410 | 2548 |
| 402 | 20230922 | 122200 | 4448571720 | 5410 | 5380 | 5410 | 5380 | 1016 |
| 403 | 20230922 | 122100 | 4443090510 | 5380 | 5370 | 5380 | 5370 | 76 |
| 404 | 20230922 | 122000 | 4442682380 | 5380 | 5380 | 5380 | 5380 | 15 |
| 405 | 20230922 | 121900 | 4442601680 | 5380 | 5390 | 5390 | 5380 | 13 |
| 406 | 20230922 | 121800 | 4442531640 | 5380 | 5360 | 5380 | 5350 | 773 |
| 407 | 20230922 | 121700 | 4438394640 | 5390 | 5390 | 5390 | 5390 | 0 |
| 408 | 20230922 | 121600 | 4438394640 | 5390 | 5370 | 5390 | 5340 | 346 |
| 409 | 20230922 | 121500 | 4436545030 | 5350 | 5350 | 5370 | 5340 | 1127 |
| 410 | 20230922 | 121400 | 4430508510 | 5350 | 5360 | 5360 | 5350 | 147 |
| 411 | 20230922 | 121300 | 4429721860 | 5370 | 5360 | 5370 | 5360 | 751 |
| 412 | 20230922 | 121200 | 4425696490 | 5360 | 5350 | 5370 | 5350 | 1407 |
| 413 | 20230922 | 121100 | 4418154470 | 5350 | 5340 | 5350 | 5340 | 666 |
| 414 | 20230922 | 121000 | 4414593610 | 5340 | 5320 | 5340 | 5320 | 573 |
| 415 | 20230922 | 120900 | 4411534390 | 5340 | 5340 | 5340 | 5340 | 0 |
| 416 | 20230922 | 120800 | 4411534390 | 5340 | 5340 | 5340 | 5340 | 4 |
| 417 | 20230922 | 120700 | 4411513030 | 5320 | 5330 | 5340 | 5320 | 417 |
| 418 | 20230922 | 120600 | 4409290460 | 5330 | 5340 | 5340 | 5330 | 234 |
| 419 | 20230922 | 120500 | 4408043230 | 5340 | 5340 | 5340 | 5340 | 211 |
| 420 | 20230922 | 120400 | 4406916490 | 5340 | 5340 | 5340 | 5340 | 28 |
| 421 | 20230922 | 120300 | 4406766970 | 5340 | 5320 | 5340 | 5320 | 64 |
| 422 | 20230922 | 120200 | 4406425230 | 5340 | 5340 | 5340 | 5340 | 1 |
| 423 | 20230922 | 120100 | 4406419890 | 5340 | 5330 | 5340 | 5320 | 252 |
| 424 | 20230922 | 120000 | 4405079180 | 5340 | 5340 | 5340 | 5330 | 10 |
| 425 | 20230922 | 115900 | 4405025850 | 5320 | 5340 | 5350 | 5320 | 1395 |
| 426 | 20230922 | 115800 | 4397598210 | 5340 | 5350 | 5350 | 5340 | 63 |
| 427 | 20230922 | 115700 | 4397261360 | 5350 | 5340 | 5360 | 5320 | 1736 |
| 428 | 20230922 | 115600 | 4387999320 | 5340 | 5370 | 5370 | 5330 | 1090 |
| 429 | 20230922 | 115500 | 4382184670 | 5370 | 5340 | 5380 | 5340 | 7 |
| 430 | 20230922 | 115400 | 4382147100 | 5380 | 5340 | 5380 | 5340 | 51 |
| 431 | 20230922 | 115300 | 4381874720 | 5340 | 5400 | 5400 | 5340 | 3666 |
| 432 | 20230922 | 115200 | 4362257370 | 5400 | 5370 | 5400 | 5370 | 50 |
| 433 | 20230922 | 115100 | 4361988260 | 5390 | 5370 | 5390 | 5370 | 157 |
| 434 | 20230922 | 115000 | 4361145150 | 5370 | 5370 | 5370 | 5370 | 160 |
| 435 | 20230922 | 114900 | 4360285950 | 5370 | 5370 | 5370 | 5360 | 477 |
| 436 | 20230922 | 114800 | 4357728040 | 5380 | 5390 | 5390 | 5380 | 251 |
| 437 | 20230922 | 114700 | 4356375650 | 5390 | 5390 | 5390 | 5390 | 100 |
| 438 | 20230922 | 114600 | 4355836650 | 5390 | 5390 | 5390 | 5390 | 1 |
| 439 | 20230922 | 114500 | 4355831260 | 5370 | 5370 | 5370 | 5370 | 100 |
| 440 | 20230922 | 114400 | 4355294260 | 5370 | 5380 | 5380 | 5370 | 146 |
| 441 | 20230922 | 114300 | 4354509850 | 5380 | 5380 | 5390 | 5380 | 348 |
| 442 | 20230922 | 114200 | 4352636610 | 5380 | 5370 | 5380 | 5370 | 58 |
| 443 | 20230922 | 114100 | 4352325010 | 5390 | 5370 | 5390 | 5370 | 8 |
| 444 | 20230922 | 114000 | 4352282010 | 5370 | 5370 | 5370 | 5370 | 394 |
| 445 | 20230922 | 113900 | 4350166230 | 5390 | 5390 | 5390 | 5390 | 15 |
| 446 | 20230922 | 113800 | 4350085380 | 5390 | 5380 | 5390 | 5380 | 10 |
| 447 | 20230922 | 113700 | 4350031570 | 5390 | 5380 | 5390 | 5380 | 324 |
| 448 | 20230922 | 113600 | 4348288430 | 5380 | 5370 | 5380 | 5370 | 110 |
| 449 | 20230922 | 113500 | 4347696710 | 5380 | 5380 | 5380 | 5380 | 193 |
| 450 | 20230922 | 113400 | 4346658370 | 5380 | 5390 | 5390 | 5380 | 22 |
| 451 | 20230922 | 113300 | 4346539910 | 5390 | 5360 | 5390 | 5360 | 88 |
| 452 | 20230922 | 113200 | 4346068070 | 5360 | 5370 | 5390 | 5360 | 220 |
| 453 | 20230922 | 113100 | 4344888690 | 5390 | 5390 | 5390 | 5390 | 0 |
| 454 | 20230922 | 113000 | 4344888690 | 5390 | 5360 | 5390 | 5350 | 207 |
| 455 | 20230922 | 112900 | 4343780100 | 5390 | 5390 | 5390 | 5390 | 0 |
| 456 | 20230922 | 112800 | 4343780100 | 5390 | 5390 | 5390 | 5390 | 0 |
| 457 | 20230922 | 112700 | 4343780100 | 5390 | 5360 | 5390 | 5350 | 43 |
| 458 | 20230922 | 112600 | 4343549960 | 5350 | 5350 | 5400 | 5350 | 3523 |
| 459 | 20230922 | 112500 | 4324695550 | 5350 | 5360 | 5380 | 5350 | 2569 |
| 460 | 20230922 | 112400 | 4310940450 | 5370 | 5360 | 5380 | 5360 | 735 |
| 461 | 20230922 | 112300 | 4306994230 | 5390 | 5360 | 5390 | 5360 | 5 |
| 462 | 20230922 | 112200 | 4306967340 | 5400 | 5380 | 5400 | 5380 | 2 |
| 463 | 20230922 | 112100 | 4306956560 | 5400 | 5360 | 5400 | 5360 | 91 |
| 464 | 20230922 | 112000 | 4306468420 | 5400 | 5400 | 5400 | 5400 | 1 |
| 465 | 20230922 | 111900 | 4306463020 | 5360 | 5360 | 5360 | 5360 | 210 |
| 466 | 20230922 | 111800 | 4305337420 | 5400 | 5380 | 5400 | 5360 | 148 |
| 467 | 20230922 | 111700 | 4304544080 | 5380 | 5390 | 5390 | 5380 | 11 |
| 468 | 20230922 | 111600 | 4304484810 | 5400 | 5390 | 5400 | 5390 | 94 |
| 469 | 20230922 | 111500 | 4303978130 | 5360 | 5400 | 5400 | 5360 | 609 |
| 470 | 20230922 | 111400 | 4300708880 | 5400 | 5400 | 5400 | 5400 | 2 |
| 471 | 20230922 | 111300 | 4300698080 | 5400 | 5390 | 5400 | 5390 | 100 |
| 472 | 20230922 | 111200 | 4300158140 | 5400 | 5360 | 5400 | 5350 | 525 |
| 473 | 20230922 | 111100 | 4297345950 | 5350 | 5360 | 5360 | 5350 | 1614 |
| 474 | 20230922 | 111000 | 4288699030 | 5360 | 5390 | 5390 | 5360 | 1077 |
| 475 | 20230922 | 110900 | 4282917160 | 5410 | 5390 | 5410 | 5390 | 20 |
| 476 | 20230922 | 110800 | 4282809340 | 5400 | 5400 | 5400 | 5400 | 1 |
| 477 | 20230922 | 110700 | 4282803940 | 5410 | 5410 | 5420 | 5410 | 78 |
| 478 | 20230922 | 110600 | 4282381950 | 5430 | 5430 | 5430 | 5390 | 120 |
| 479 | 20230922 | 110500 | 4281731890 | 5430 | 5390 | 5430 | 5390 | 291 |
| 480 | 20230922 | 110400 | 4280155650 | 5390 | 5420 | 5420 | 5370 | 1464 |
| 481 | 20230922 | 110300 | 4272246720 | 5420 | 5410 | 5420 | 5410 | 488 |
| 482 | 20230922 | 110200 | 4269603020 | 5410 | 5410 | 5410 | 5400 | 75 |
| 483 | 20230922 | 110100 | 4269197960 | 5400 | 5380 | 5410 | 5370 | 990 |
| 484 | 20230922 | 110000 | 4263870850 | 5400 | 5400 | 5400 | 5400 | 1 |
| 485 | 20230922 | 105900 | 4263865450 | 5400 | 5400 | 5400 | 5400 | 0 |
| 486 | 20230922 | 105800 | 4263865450 | 5400 | 5410 | 5410 | 5400 | 253 |
| 487 | 20230922 | 105700 | 4262498590 | 5410 | 5390 | 5410 | 5390 | 942 |
| 488 | 20230922 | 105600 | 4257409300 | 5390 | 5380 | 5400 | 5380 | 529 |
| 489 | 20230922 | 105500 | 4254562830 | 5380 | 5360 | 5380 | 5360 | 29 |
| 490 | 20230922 | 105400 | 4254407350 | 5350 | 5350 | 5370 | 5350 | 781 |
| 491 | 20230922 | 105300 | 4250221640 | 5350 | 5360 | 5380 | 5350 | 127 |
| 492 | 20230922 | 105200 | 4249541280 | 5370 | 5370 | 5380 | 5340 | 2449 |
| 493 | 20230922 | 105100 | 4236444230 | 5370 | 5380 | 5380 | 5340 | 2133 |
| 494 | 20230922 | 105000 | 4225030520 | 5350 | 5390 | 5390 | 5350 | 2696 |
| 495 | 20230922 | 104900 | 4210581420 | 5370 | 5400 | 5400 | 5370 | 134 |
| 496 | 20230922 | 104800 | 4209860330 | 5350 | 5400 | 5410 | 5350 | 7709 |
| 497 | 20230922 | 104700 | 4168413410 | 5420 | 5410 | 5420 | 5400 | 700 |
| 498 | 20230922 | 104600 | 4164627290 | 5390 | 5410 | 5410 | 5390 | 2660 |
| 499 | 20230922 | 104500 | 4150275420 | 5410 | 5410 | 5410 | 5410 | 965 |
| 500 | 20230922 | 104400 | 4145054770 | 5420 | 5420 | 5420 | 5420 | 21 |
| 501 | 20230922 | 104300 | 4144940950 | 5420 | 5420 | 5420 | 5420 | 5 |
| 502 | 20230922 | 104200 | 4144913850 | 5410 | 5400 | 5410 | 5400 | 69 |
| 503 | 20230922 | 104100 | 4144540570 | 5410 | 5430 | 5430 | 5390 | 481 |
| 504 | 20230922 | 104000 | 4141946860 | 5420 | 5410 | 5440 | 5390 | 3679 |
| 505 | 20230922 | 103900 | 4122076280 | 5410 | 5440 | 5440 | 5410 | 2030 |
| 506 | 20230922 | 103800 | 4111084020 | 5450 | 5440 | 5450 | 5410 | 2128 |
| 507 | 20230922 | 103700 | 4099546400 | 5440 | 5430 | 5450 | 5430 | 261 |
| 508 | 20230922 | 103600 | 4098128550 | 5430 | 5420 | 5450 | 5420 | 51 |
| 509 | 20230922 | 103500 | 4097851690 | 5420 | 5420 | 5430 | 5420 | 189 |
| 510 | 20230922 | 103400 | 4096825980 | 5420 | 5430 | 5430 | 5420 | 763 |
| 511 | 20230922 | 103300 | 4092684290 | 5420 | 5440 | 5460 | 5420 | 2639 |
| 512 | 20230922 | 103200 | 4078353060 | 5460 | 5440 | 5460 | 5430 | 1555 |
| 513 | 20230922 | 103100 | 4069902300 | 5440 | 5440 | 5440 | 5430 | 45 |
| 514 | 20230922 | 103000 | 4069657590 | 5440 | 5460 | 5460 | 5430 | 2506 |
| 515 | 20230922 | 102900 | 4056023420 | 5490 | 5480 | 5490 | 5450 | 1313 |
| 516 | 20230922 | 102800 | 4048850590 | 5480 | 5480 | 5480 | 5450 | 260 |
| 517 | 20230922 | 102700 | 4047426210 | 5480 | 5490 | 5490 | 5440 | 5183 |
| 518 | 20230922 | 102600 | 4019131800 | 5470 | 5500 | 5510 | 5470 | 1832 |
| 519 | 20230922 | 102500 | 4009081840 | 5500 | 5530 | 5530 | 5480 | 2442 |
| 520 | 20230922 | 102400 | 3995653180 | 5550 | 5550 | 5560 | 5550 | 3596 |
| 521 | 20230922 | 102300 | 3975694860 | 5530 | 5540 | 5550 | 5530 | 646 |
| 522 | 20230922 | 102200 | 3972118030 | 5540 | 5500 | 5540 | 5490 | 1552 |
| 523 | 20230922 | 102100 | 3963553670 | 5500 | 5540 | 5540 | 5500 | 5045 |
| 524 | 20230922 | 102000 | 3935764430 | 5540 | 5530 | 5540 | 5530 | 101 |
| 525 | 20230922 | 101900 | 3935205880 | 5500 | 5530 | 5530 | 5500 | 506 |
| 526 | 20230922 | 101800 | 3932415890 | 5530 | 5580 | 5580 | 5500 | 4374 |
| 527 | 20230922 | 101700 | 3908248110 | 5590 | 5570 | 5590 | 5570 | 146 |
| 528 | 20230922 | 101600 | 3907432890 | 5530 | 5520 | 5580 | 5520 | 444 |
| 529 | 20230922 | 101500 | 3904974340 | 5520 | 5530 | 5530 | 5520 | 741 |
| 530 | 20230922 | 101400 | 3900879260 | 5530 | 5540 | 5540 | 5530 | 150 |
| 531 | 20230922 | 101300 | 3900049520 | 5530 | 5530 | 5560 | 5530 | 865 |
| 532 | 20230922 | 101200 | 3895265860 | 5530 | 5560 | 5560 | 5530 | 85 |
| 533 | 20230922 | 101100 | 3894795050 | 5560 | 5540 | 5560 | 5530 | 929 |
| 534 | 20230922 | 101000 | 3889646540 | 5540 | 5550 | 5550 | 5540 | 1510 |
| 535 | 20230922 | 100900 | 3881278360 | 5550 | 5560 | 5570 | 5550 | 2607 |
| 536 | 20230922 | 100800 | 3866794240 | 5560 | 5580 | 5590 | 5560 | 3836 |
| 537 | 20230922 | 100700 | 3845419560 | 5580 | 5610 | 5610 | 5570 | 1046 |
| 538 | 20230922 | 100600 | 3839563960 | 5610 | 5610 | 5610 | 5570 | 4715 |
| 539 | 20230922 | 100500 | 3813160020 | 5620 | 5580 | 5620 | 5570 | 895 |
| 540 | 20230922 | 100400 | 3808157710 | 5570 | 5640 | 5650 | 5540 | 5554 |
| 541 | 20230922 | 100300 | 3777155090 | 5650 | 5690 | 5700 | 5650 | 2478 |
| 542 | 20230922 | 100200 | 3763105760 | 5700 | 5680 | 5700 | 5660 | 7228 |
| 543 | 20230922 | 100100 | 3721997520 | 5680 | 5700 | 5710 | 5670 | 9044 |
| 544 | 20230922 | 100000 | 3670484850 | 5700 | 5610 | 5700 | 5590 | 6627 |
| 545 | 20230922 | 095900 | 3633062200 | 5610 | 5590 | 5610 | 5570 | 7417 |
| 546 | 20230922 | 095800 | 3591576860 | 5580 | 5580 | 5590 | 5580 | 204 |
| 547 | 20230922 | 095700 | 3590438250 | 5580 | 5580 | 5600 | 5570 | 6506 |
| 548 | 20230922 | 095600 | 3554080210 | 5580 | 5550 | 5590 | 5550 | 3474 |
| 549 | 20230922 | 095500 | 3534730980 | 5560 | 5500 | 5570 | 5490 | 524 |
| 550 | 20230922 | 095400 | 3531838460 | 5500 | 5510 | 5510 | 5480 | 6216 |
| 551 | 20230922 | 095300 | 3497688860 | 5510 | 5530 | 5530 | 5510 | 537 |
| 552 | 20230922 | 095200 | 3494724170 | 5530 | 5570 | 5570 | 5530 | 924 |
| 553 | 20230922 | 095100 | 3489594980 | 5570 | 5570 | 5590 | 5560 | 1408 |
| 554 | 20230922 | 095000 | 3481738940 | 5570 | 5580 | 5590 | 5560 | 772 |
| 555 | 20230922 | 094900 | 3477441200 | 5590 | 5560 | 5590 | 5560 | 1205 |
| 556 | 20230922 | 094800 | 3470731610 | 5560 | 5510 | 5560 | 5510 | 254 |
| 557 | 20230922 | 094700 | 3469322470 | 5550 | 5500 | 5560 | 5490 | 332 |
| 558 | 20230922 | 094600 | 3467491050 | 5500 | 5500 | 5530 | 5490 | 1507 |
| 559 | 20230922 | 094500 | 3459206480 | 5510 | 5560 | 5570 | 5500 | 4912 |
| 560 | 20230922 | 094400 | 3432106930 | 5570 | 5590 | 5600 | 5570 | 528 |
| 561 | 20230922 | 094300 | 3429162450 | 5590 | 5610 | 5610 | 5580 | 3882 |
| 562 | 20230922 | 094200 | 3407420600 | 5610 | 5620 | 5660 | 5610 | 5217 |
| 563 | 20230922 | 094100 | 3378043090 | 5620 | 5590 | 5620 | 5570 | 3757 |
| 564 | 20230922 | 094000 | 3357007950 | 5580 | 5550 | 5600 | 5550 | 1006 |
| 565 | 20230922 | 093900 | 3351394840 | 5550 | 5580 | 5600 | 5520 | 3417 |
| 566 | 20230922 | 093800 | 3332303810 | 5590 | 5570 | 5590 | 5560 | 705 |
| 567 | 20230922 | 093700 | 3328374380 | 5580 | 5580 | 5580 | 5550 | 2323 |
| 568 | 20230922 | 093600 | 3315435660 | 5580 | 5480 | 5580 | 5480 | 9091 |
| 569 | 20230922 | 093500 | 3265056260 | 5490 | 5480 | 5490 | 5470 | 2298 |
| 570 | 20230922 | 093400 | 3252454350 | 5460 | 5450 | 5460 | 5440 | 1531 |
| 571 | 20230922 | 093300 | 3244108660 | 5450 | 5450 | 5450 | 5440 | 1278 |
| 572 | 20230922 | 093200 | 3237148590 | 5440 | 5490 | 5490 | 5440 | 5332 |
| 573 | 20230922 | 093100 | 3208051630 | 5470 | 5490 | 5490 | 5450 | 5039 |
| 574 | 20230922 | 093000 | 3180548650 | 5490 | 5540 | 5540 | 5490 | 6631 |
| 575 | 20230922 | 092900 | 3144039600 | 5540 | 5570 | 5570 | 5520 | 6414 |
| 576 | 20230922 | 092800 | 3108532560 | 5590 | 5620 | 5620 | 5550 | 6998 |
| 577 | 20230922 | 092700 | 3069415430 | 5620 | 5630 | 5640 | 5600 | 3768 |
| 578 | 20230922 | 092600 | 3048225780 | 5630 | 5670 | 5670 | 5620 | 9978 |
| 579 | 20230922 | 092500 | 2992061020 | 5660 | 5560 | 5680 | 5520 | 18905 |
| 580 | 20230922 | 092400 | 2886014310 | 5540 | 5660 | 5670 | 5450 | 37855 |
| 581 | 20230922 | 092300 | 2676811520 | 5680 | 5780 | 5790 | 5650 | 20302 |
| 582 | 20230922 | 092200 | 2560931020 | 5780 | 5840 | 5850 | 5710 | 47793 |
| 583 | 20230922 | 092100 | 2283869370 | 5840 | 5710 | 5860 | 5700 | 80475 |
| 584 | 20230922 | 092000 | 1815243820 | 5710 | 5510 | 5710 | 5510 | 16953 |
| 585 | 20230922 | 091900 | 1720271600 | 5510 | 5460 | 5510 | 5450 | 12443 |
| 586 | 20230922 | 091800 | 1652016360 | 5460 | 5470 | 5500 | 5450 | 9988 |
| 587 | 20230922 | 091700 | 1597295360 | 5470 | 5420 | 5470 | 5410 | 4176 |
| 588 | 20230922 | 091600 | 1574576470 | 5420 | 5500 | 5510 | 5410 | 18242 |
| 589 | 20230922 | 091500 | 1475071740 | 5510 | 5610 | 5620 | 5480 | 40286 |
| 590 | 20230922 | 091400 | 1252652480 | 5620 | 5810 | 5810 | 5530 | 51548 |
| 591 | 20230922 | 091300 | 962412450 | 5770 | 5800 | 5850 | 5750 | 79975 |
| 592 | 20230922 | 091200 | 498269990 | 5710 | 5710 | 5710 | 5710 | 0 |
| 593 | 20230922 | 091100 | 498269990 | 5710 | 5700 | 5710 | 5660 | 11438 |
| 594 | 20230922 | 091000 | 433106030 | 5700 | 5640 | 5700 | 5580 | 21527 |
| 595 | 20230922 | 090900 | 311273960 | 5640 | 5450 | 5690 | 5410 | 21491 |
| 596 | 20230922 | 090800 | 191445080 | 5410 | 5430 | 5480 | 5400 | 13238 |
| 597 | 20230922 | 090700 | 119415860 | 5430 | 5360 | 5460 | 5340 | 10867 |
| 598 | 20230922 | 090600 | 60828980 | 5360 | 5340 | 5360 | 5330 | 874 |
| 599 | 20230922 | 090500 | 56155160 | 5350 | 5320 | 5360 | 5310 | 1659 |
| 600 | 20230922 | 090400 | 47308120 | 5330 | 5330 | 5340 | 5280 | 3753 |
| 601 | 20230922 | 090300 | 27344100 | 5330 | 5260 | 5330 | 5260 | 879 |
| 602 | 20230922 | 090200 | 22679770 | 5260 | 5240 | 5260 | 5240 | 978 |
| 603 | 20230922 | 090100 | 17551250 | 5230 | 5220 | 5230 | 5200 | 2478 |
| 604 | 20230922 | 090000 | 4613660 | 5220 | 5200 | 5220 | 5200 | 886 |