30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 3004 |
| 3 | 20230921 | 192200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 4 | 20230921 | 192100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 5 | 20230921 | 192000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 6 | 20230921 | 191900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 7 | 20230921 | 191800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 8 | 20230921 | 191700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 9 | 20230921 | 191600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 10 | 20230921 | 191500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 11 | 20230921 | 191400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 12 | 20230921 | 191300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 13 | 20230921 | 191200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 14 | 20230921 | 191100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 15 | 20230921 | 191000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 16 | 20230921 | 190900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 17 | 20230921 | 190800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 18 | 20230921 | 190700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 19 | 20230921 | 190600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 20 | 20230921 | 190500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 21 | 20230921 | 190400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 22 | 20230921 | 190300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 23 | 20230921 | 190200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 24 | 20230921 | 190100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 25 | 20230921 | 190000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 26 | 20230921 | 185900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 27 | 20230921 | 185800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 28 | 20230921 | 185700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 29 | 20230921 | 185600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 30 | 20230921 | 185500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 31 | 20230921 | 185400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 32 | 20230921 | 185300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 3004 |
| 33 | 20230921 | 185200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 34 | 20230921 | 185100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 35 | 20230921 | 185000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 36 | 20230921 | 184900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 37 | 20230921 | 184800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 38 | 20230921 | 184700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 39 | 20230921 | 184600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 40 | 20230921 | 184500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 41 | 20230921 | 184400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 42 | 20230921 | 184300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 43 | 20230921 | 184200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 44 | 20230921 | 184100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 45 | 20230921 | 184000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 46 | 20230921 | 183900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 47 | 20230921 | 183800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 48 | 20230921 | 183700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 49 | 20230921 | 183600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 50 | 20230921 | 183500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 51 | 20230921 | 183400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 52 | 20230921 | 183300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 53 | 20230921 | 183200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 54 | 20230921 | 183100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 55 | 20230921 | 183000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 56 | 20230921 | 182900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 57 | 20230921 | 182800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 58 | 20230921 | 182700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 59 | 20230921 | 182600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 60 | 20230921 | 182500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 61 | 20230921 | 182400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 62 | 20230921 | 182300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 3004 |
| 63 | 20230921 | 182200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 64 | 20230921 | 182100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 65 | 20230921 | 182000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 66 | 20230921 | 181900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 67 | 20230921 | 181800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 68 | 20230921 | 181700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 69 | 20230921 | 181600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 70 | 20230921 | 181500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 71 | 20230921 | 181400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 72 | 20230921 | 181300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 73 | 20230921 | 181200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 74 | 20230921 | 181100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 75 | 20230921 | 181000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 76 | 20230921 | 180900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 77 | 20230921 | 180800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 78 | 20230921 | 180700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 79 | 20230921 | 180600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 80 | 20230921 | 180500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 81 | 20230921 | 180400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 82 | 20230921 | 180300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 83 | 20230921 | 180200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 84 | 20230921 | 180100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 85 | 20230921 | 180000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 86 | 20230921 | 175900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 87 | 20230921 | 175800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 88 | 20230921 | 175700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 89 | 20230921 | 175600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 90 | 20230921 | 175500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 91 | 20230921 | 175400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 92 | 20230921 | 175300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 3004 |
| 93 | 20230921 | 175200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 94 | 20230921 | 175100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 95 | 20230921 | 175000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 96 | 20230921 | 174900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 97 | 20230921 | 174800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 98 | 20230921 | 174700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 99 | 20230921 | 174600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 100 | 20230921 | 174500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 101 | 20230921 | 174400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 102 | 20230921 | 174300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 103 | 20230921 | 174200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 104 | 20230921 | 174100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 105 | 20230921 | 174000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 106 | 20230921 | 173900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 107 | 20230921 | 173800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 108 | 20230921 | 173700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 109 | 20230921 | 173600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 110 | 20230921 | 173500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 111 | 20230921 | 173400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 112 | 20230921 | 173300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 113 | 20230921 | 173200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 114 | 20230921 | 173100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 115 | 20230921 | 173000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 116 | 20230921 | 172900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 117 | 20230921 | 172800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 118 | 20230921 | 172700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 119 | 20230921 | 172600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 120 | 20230921 | 172500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 121 | 20230921 | 172400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 122 | 20230921 | 172300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 3004 |
| 123 | 20230921 | 172200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 124 | 20230921 | 172100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 125 | 20230921 | 172000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 126 | 20230921 | 171900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 127 | 20230921 | 171800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 128 | 20230921 | 171700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 129 | 20230921 | 171600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 130 | 20230921 | 171500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 131 | 20230921 | 171400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 132 | 20230921 | 171300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 133 | 20230921 | 171200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 134 | 20230921 | 171100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 135 | 20230921 | 171000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 136 | 20230921 | 170900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 137 | 20230921 | 170800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 138 | 20230921 | 170700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 139 | 20230921 | 170600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 140 | 20230921 | 170500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 141 | 20230921 | 170400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 142 | 20230921 | 170300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 143 | 20230921 | 170200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 144 | 20230921 | 170100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 145 | 20230921 | 170000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 146 | 20230921 | 165900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 147 | 20230921 | 165800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 148 | 20230921 | 165700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 149 | 20230921 | 165600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 150 | 20230921 | 165500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 151 | 20230921 | 165400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 152 | 20230921 | 165300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 3004 |
| 153 | 20230921 | 165200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 154 | 20230921 | 165100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 155 | 20230921 | 165000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 156 | 20230921 | 164900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 157 | 20230921 | 164800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 158 | 20230921 | 164700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 159 | 20230921 | 164600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 160 | 20230921 | 164500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 161 | 20230921 | 164400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 162 | 20230921 | 164300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 163 | 20230921 | 164200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 164 | 20230921 | 164100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 165 | 20230921 | 164000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 166 | 20230921 | 163900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 167 | 20230921 | 163800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 168 | 20230921 | 163700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 169 | 20230921 | 163600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 170 | 20230921 | 163500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 171 | 20230921 | 163400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 172 | 20230921 | 163300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 173 | 20230921 | 163200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 174 | 20230921 | 163100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 175 | 20230921 | 163000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 176 | 20230921 | 162900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 177 | 20230921 | 162800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 178 | 20230921 | 162700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 179 | 20230921 | 162600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 180 | 20230921 | 162500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 181 | 20230921 | 162400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 182 | 20230921 | 162300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 3004 |
| 183 | 20230921 | 162200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 184 | 20230921 | 162100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 185 | 20230921 | 162000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 186 | 20230921 | 161900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 187 | 20230921 | 161800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 188 | 20230921 | 161700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 189 | 20230921 | 161600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 190 | 20230921 | 161500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 191 | 20230921 | 161400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 192 | 20230921 | 161300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 193 | 20230921 | 161200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 194 | 20230921 | 161100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 195 | 20230921 | 161000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 196 | 20230921 | 160900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 197 | 20230921 | 160800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 198 | 20230921 | 160700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 199 | 20230921 | 160600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 200 | 20230921 | 160500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 201 | 20230921 | 160400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 202 | 20230921 | 160300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 203 | 20230921 | 160200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 204 | 20230921 | 160100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 205 | 20230921 | 160000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 206 | 20230921 | 155900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 207 | 20230921 | 155800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 208 | 20230921 | 155700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 209 | 20230921 | 155600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 210 | 20230921 | 155500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 211 | 20230921 | 155400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 212 | 20230921 | 155300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 3004 |
| 213 | 20230921 | 155200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 214 | 20230921 | 155100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 215 | 20230921 | 155000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 216 | 20230921 | 154900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 217 | 20230921 | 154800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 218 | 20230921 | 154700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 219 | 20230921 | 154600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 220 | 20230921 | 154500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 221 | 20230921 | 154400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 222 | 20230921 | 154300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 223 | 20230921 | 154200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 224 | 20230921 | 154100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 225 | 20230921 | 154000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 226 | 20230921 | 153900 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 227 | 20230921 | 153800 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 228 | 20230921 | 153700 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 229 | 20230921 | 153600 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 230 | 20230921 | 153500 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 231 | 20230921 | 153400 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 232 | 20230921 | 153300 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 233 | 20230921 | 153200 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 234 | 20230921 | 153100 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 235 | 20230921 | 153000 | 2855150510 | 8320 | 8320 | 8320 | 8320 | 3004 |
| 236 | 20230921 | 152900 | 2830157230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 237 | 20230921 | 152800 | 2830157230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 238 | 20230921 | 152700 | 2830157230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 239 | 20230921 | 152600 | 2830157230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 240 | 20230921 | 152500 | 2830157230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 241 | 20230921 | 152400 | 2830157230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 242 | 20230921 | 152300 | 2830157230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 243 | 20230921 | 152200 | 2830157230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 244 | 20230921 | 152100 | 2830157230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 245 | 20230921 | 152000 | 2830157230 | 8360 | 8360 | 8360 | 8360 | 0 |
| 246 | 20230921 | 151900 | 2830157230 | 8360 | 8330 | 8360 | 8330 | 694 |
| 247 | 20230921 | 151800 | 2824371470 | 8320 | 8330 | 8330 | 8320 | 238 |
| 248 | 20230921 | 151700 | 2822390250 | 8340 | 8320 | 8340 | 8320 | 553 |
| 249 | 20230921 | 151600 | 2817789030 | 8320 | 8320 | 8320 | 8310 | 279 |
| 250 | 20230921 | 151500 | 2815468570 | 8310 | 8310 | 8310 | 8310 | 2421 |
| 251 | 20230921 | 151400 | 2795350060 | 8310 | 8310 | 8310 | 8310 | 1 |
| 252 | 20230921 | 151300 | 2795341750 | 8320 | 8310 | 8320 | 8310 | 512 |
| 253 | 20230921 | 151200 | 2791082030 | 8310 | 8320 | 8320 | 8310 | 1303 |
| 254 | 20230921 | 151100 | 2780254010 | 8320 | 8320 | 8320 | 8320 | 608 |
| 255 | 20230921 | 151000 | 2775195450 | 8320 | 8310 | 8320 | 8310 | 238 |
| 256 | 20230921 | 150900 | 2773215640 | 8300 | 8310 | 8310 | 8300 | 400 |
| 257 | 20230921 | 150800 | 2769893930 | 8300 | 8330 | 8330 | 8300 | 30 |
| 258 | 20230921 | 150700 | 2769644840 | 8290 | 8300 | 8330 | 8290 | 680 |
| 259 | 20230921 | 150600 | 2764002540 | 8300 | 8300 | 8300 | 8300 | 367 |
| 260 | 20230921 | 150500 | 2760956440 | 8290 | 8280 | 8330 | 8280 | 553 |
| 261 | 20230921 | 150400 | 2756371940 | 8260 | 8270 | 8270 | 8260 | 690 |
| 262 | 20230921 | 150300 | 2750672230 | 8270 | 8270 | 8280 | 8270 | 250 |
| 263 | 20230921 | 150200 | 2748604720 | 8270 | 8270 | 8280 | 8270 | 309 |
| 264 | 20230921 | 150100 | 2746046710 | 8270 | 8280 | 8280 | 8270 | 244 |
| 265 | 20230921 | 150000 | 2744026790 | 8260 | 8270 | 8280 | 8260 | 501 |
| 266 | 20230921 | 145900 | 2739884430 | 8260 | 8280 | 8290 | 8260 | 1554 |
| 267 | 20230921 | 145800 | 2727027810 | 8270 | 8310 | 8310 | 8260 | 4405 |
| 268 | 20230921 | 145700 | 2690477100 | 8320 | 8320 | 8320 | 8320 | 305 |
| 269 | 20230921 | 145600 | 2687939500 | 8320 | 8320 | 8320 | 8320 | 30 |
| 270 | 20230921 | 145500 | 2687689900 | 8310 | 8310 | 8310 | 8300 | 1651 |
| 271 | 20230921 | 145400 | 2673970100 | 8310 | 8310 | 8310 | 8310 | 588 |
| 272 | 20230921 | 145300 | 2669083820 | 8310 | 8320 | 8320 | 8310 | 2778 |
| 273 | 20230921 | 145200 | 2645984980 | 8310 | 8320 | 8320 | 8310 | 2458 |
| 274 | 20230921 | 145100 | 2625534470 | 8320 | 8320 | 8320 | 8310 | 207 |
| 275 | 20230921 | 145000 | 2623812860 | 8310 | 8320 | 8320 | 8310 | 195 |
| 276 | 20230921 | 144900 | 2622192400 | 8320 | 8310 | 8320 | 8310 | 242 |
| 277 | 20230921 | 144800 | 2620181160 | 8310 | 8310 | 8310 | 8310 | 729 |
| 278 | 20230921 | 144700 | 2614123170 | 8310 | 8320 | 8320 | 8310 | 388 |
| 279 | 20230921 | 144600 | 2610895780 | 8320 | 8310 | 8320 | 8300 | 589 |
| 280 | 20230921 | 144500 | 2606005550 | 8310 | 8310 | 8310 | 8310 | 804 |
| 281 | 20230921 | 144400 | 2599324310 | 8310 | 8320 | 8330 | 8310 | 995 |
| 282 | 20230921 | 144300 | 2591050280 | 8330 | 8350 | 8360 | 8330 | 1499 |
| 283 | 20230921 | 144200 | 2578554600 | 8350 | 8350 | 8360 | 8350 | 982 |
| 284 | 20230921 | 144100 | 2570354890 | 8340 | 8360 | 8360 | 8340 | 1387 |
| 285 | 20230921 | 144000 | 2558778080 | 8370 | 8370 | 8370 | 8370 | 133 |
| 286 | 20230921 | 143900 | 2557664870 | 8350 | 8350 | 8350 | 8350 | 7 |
| 287 | 20230921 | 143800 | 2557606420 | 8350 | 8360 | 8360 | 8350 | 849 |
| 288 | 20230921 | 143700 | 2550510790 | 8370 | 8370 | 8390 | 8360 | 526 |
| 289 | 20230921 | 143600 | 2546107410 | 8370 | 8390 | 8390 | 8370 | 306 |
| 290 | 20230921 | 143500 | 2543544720 | 8400 | 8400 | 8400 | 8400 | 217 |
| 291 | 20230921 | 143400 | 2541721920 | 8400 | 8360 | 8400 | 8350 | 670 |
| 292 | 20230921 | 143300 | 2536121940 | 8360 | 8350 | 8360 | 8330 | 2430 |
| 293 | 20230921 | 143200 | 2515869860 | 8350 | 8340 | 8360 | 8340 | 969 |
| 294 | 20230921 | 143100 | 2507781710 | 8340 | 8360 | 8360 | 8340 | 1465 |
| 295 | 20230921 | 143000 | 2495554760 | 8360 | 8380 | 8380 | 8360 | 587 |
| 296 | 20230921 | 142900 | 2490645730 | 8380 | 8380 | 8380 | 8370 | 152 |
| 297 | 20230921 | 142800 | 2489373370 | 8380 | 8370 | 8380 | 8370 | 633 |
| 298 | 20230921 | 142700 | 2484070830 | 8370 | 8380 | 8380 | 8370 | 208 |
| 299 | 20230921 | 142600 | 2482329790 | 8410 | 8410 | 8410 | 8340 | 3240 |
| 300 | 20230921 | 142500 | 2455224570 | 8420 | 8410 | 8420 | 8410 | 1587 |
| 301 | 20230921 | 142400 | 2441866310 | 8420 | 8420 | 8420 | 8410 | 1209 |
| 302 | 20230921 | 142300 | 2431692530 | 8420 | 8410 | 8420 | 8410 | 227 |
| 303 | 20230921 | 142200 | 2429783440 | 8410 | 8430 | 8430 | 8410 | 680 |
| 304 | 20230921 | 142100 | 2424060500 | 8420 | 8430 | 8430 | 8410 | 234 |
| 305 | 20230921 | 142000 | 2422090010 | 8440 | 8440 | 8440 | 8430 | 85 |
| 306 | 20230921 | 141900 | 2421373050 | 8440 | 8410 | 8440 | 8410 | 562 |
| 307 | 20230921 | 141800 | 2416642840 | 8400 | 8380 | 8400 | 8380 | 499 |
| 308 | 20230921 | 141700 | 2412453400 | 8380 | 8390 | 8400 | 8380 | 1089 |
| 309 | 20230921 | 141600 | 2403322850 | 8390 | 8400 | 8400 | 8390 | 466 |
| 310 | 20230921 | 141500 | 2399413040 | 8390 | 8400 | 8400 | 8390 | 251 |
| 311 | 20230921 | 141400 | 2397306150 | 8390 | 8380 | 8400 | 8380 | 836 |
| 312 | 20230921 | 141300 | 2390297150 | 8380 | 8380 | 8390 | 8380 | 708 |
| 313 | 20230921 | 141200 | 2384362870 | 8380 | 8390 | 8390 | 8370 | 2075 |
| 314 | 20230921 | 141100 | 2366983430 | 8390 | 8400 | 8410 | 8390 | 824 |
| 315 | 20230921 | 141000 | 2360066300 | 8410 | 8410 | 8410 | 8400 | 210 |
| 316 | 20230921 | 140900 | 2358301080 | 8410 | 8400 | 8420 | 8390 | 560 |
| 317 | 20230921 | 140800 | 2353594150 | 8400 | 8410 | 8420 | 8400 | 1345 |
| 318 | 20230921 | 140700 | 2342289900 | 8410 | 8440 | 8440 | 8410 | 74 |
| 319 | 20230921 | 140600 | 2341666870 | 8440 | 8450 | 8450 | 8410 | 2236 |
| 320 | 20230921 | 140500 | 2322840790 | 8460 | 8480 | 8480 | 8450 | 574 |
| 321 | 20230921 | 140400 | 2317987640 | 8460 | 8470 | 8480 | 8460 | 1126 |
| 322 | 20230921 | 140300 | 2308457520 | 8470 | 8480 | 8480 | 8460 | 455 |
| 323 | 20230921 | 140200 | 2304602660 | 8480 | 8480 | 8520 | 8460 | 12745 |
| 324 | 20230921 | 140100 | 2196308490 | 8480 | 8460 | 8480 | 8450 | 455 |
| 325 | 20230921 | 140000 | 2192459280 | 8460 | 8450 | 8470 | 8450 | 167 |
| 326 | 20230921 | 135900 | 2191045460 | 8450 | 8440 | 8450 | 8440 | 1033 |
| 327 | 20230921 | 135800 | 2182324880 | 8450 | 8420 | 8450 | 8410 | 464 |
| 328 | 20230921 | 135700 | 2178418280 | 8410 | 8470 | 8470 | 8410 | 5954 |
| 329 | 20230921 | 135600 | 2128169810 | 8470 | 8470 | 8490 | 8470 | 370 |
| 330 | 20230921 | 135500 | 2125034910 | 8470 | 8490 | 8490 | 8470 | 778 |
| 331 | 20230921 | 135400 | 2118438960 | 8490 | 8490 | 8490 | 8490 | 1 |
| 332 | 20230921 | 135300 | 2118430470 | 8470 | 8480 | 8490 | 8470 | 1373 |
| 333 | 20230921 | 135200 | 2106799140 | 8470 | 8500 | 8500 | 8470 | 128 |
| 334 | 20230921 | 135100 | 2105713200 | 8500 | 8490 | 8500 | 8480 | 1032 |
| 335 | 20230921 | 135000 | 2096943850 | 8480 | 8480 | 8490 | 8470 | 632 |
| 336 | 20230921 | 134900 | 2091582180 | 8460 | 8550 | 8550 | 8450 | 6991 |
| 337 | 20230921 | 134800 | 2032217010 | 8550 | 8580 | 8580 | 8530 | 4169 |
| 338 | 20230921 | 134700 | 1996513600 | 8570 | 8550 | 8570 | 8550 | 1247 |
| 339 | 20230921 | 134600 | 1985836000 | 8530 | 8600 | 8600 | 8520 | 5338 |
| 340 | 20230921 | 134500 | 1940187850 | 8600 | 8670 | 8680 | 8570 | 7801 |
| 341 | 20230921 | 134400 | 1872960390 | 8680 | 8600 | 8730 | 8590 | 15383 |
| 342 | 20230921 | 134300 | 1739676800 | 8590 | 8610 | 8660 | 8530 | 20682 |
| 343 | 20230921 | 134200 | 1561892630 | 8600 | 8550 | 8720 | 8510 | 19467 |
| 344 | 20230921 | 134100 | 1394418600 | 8550 | 8470 | 8550 | 8470 | 7372 |
| 345 | 20230921 | 134000 | 1331718510 | 8480 | 8440 | 8480 | 8430 | 4738 |
| 346 | 20230921 | 133900 | 1291666220 | 8440 | 8430 | 8440 | 8430 | 1233 |
| 347 | 20230921 | 133800 | 1281269670 | 8440 | 8430 | 8440 | 8430 | 727 |
| 348 | 20230921 | 133700 | 1275139700 | 8430 | 8410 | 8430 | 8410 | 1182 |
| 349 | 20230921 | 133600 | 1265185930 | 8420 | 8420 | 8420 | 8420 | 0 |
| 350 | 20230921 | 133500 | 1265185930 | 8420 | 8370 | 8420 | 8370 | 600 |
| 351 | 20230921 | 133400 | 1260138420 | 8380 | 8380 | 8380 | 8370 | 64 |
| 352 | 20230921 | 133300 | 1259602440 | 8390 | 8400 | 8410 | 8390 | 504 |
| 353 | 20230921 | 133200 | 1255368890 | 8410 | 8410 | 8420 | 8400 | 436 |
| 354 | 20230921 | 133100 | 1251702810 | 8420 | 8410 | 8420 | 8400 | 1086 |
| 355 | 20230921 | 133000 | 1242570190 | 8410 | 8440 | 8450 | 8410 | 4082 |
| 356 | 20230921 | 132900 | 1208142870 | 8430 | 8410 | 8440 | 8400 | 2372 |
| 357 | 20230921 | 132800 | 1188171980 | 8410 | 8420 | 8420 | 8390 | 1227 |
| 358 | 20230921 | 132700 | 1177853980 | 8420 | 8360 | 8430 | 8360 | 4756 |
| 359 | 20230921 | 132600 | 1137944060 | 8360 | 8350 | 8360 | 8350 | 190 |
| 360 | 20230921 | 132500 | 1136356360 | 8350 | 8340 | 8350 | 8340 | 11 |
| 361 | 20230921 | 132400 | 1136264520 | 8360 | 8310 | 8360 | 8310 | 1010 |
| 362 | 20230921 | 132300 | 1127844870 | 8320 | 8320 | 8320 | 8320 | 141 |
| 363 | 20230921 | 132200 | 1126671750 | 8330 | 8330 | 8330 | 8330 | 0 |
| 364 | 20230921 | 132100 | 1126671750 | 8330 | 8310 | 8340 | 8300 | 766 |
| 365 | 20230921 | 132000 | 1120308420 | 8320 | 8340 | 8340 | 8320 | 78 |
| 366 | 20230921 | 131900 | 1119659100 | 8340 | 8350 | 8360 | 8290 | 1546 |
| 367 | 20230921 | 131800 | 1106785460 | 8360 | 8310 | 8360 | 8310 | 1609 |
| 368 | 20230921 | 131700 | 1093393550 | 8310 | 8290 | 8310 | 8290 | 638 |
| 369 | 20230921 | 131600 | 1088098990 | 8290 | 8300 | 8300 | 8290 | 142 |
| 370 | 20230921 | 131500 | 1086920400 | 8300 | 8300 | 8300 | 8280 | 193 |
| 371 | 20230921 | 131400 | 1085321280 | 8310 | 8310 | 8310 | 8300 | 120 |
| 372 | 20230921 | 131300 | 1084324440 | 8320 | 8290 | 8320 | 8290 | 353 |
| 373 | 20230921 | 131200 | 1081391210 | 8280 | 8290 | 8290 | 8280 | 210 |
| 374 | 20230921 | 131100 | 1079652110 | 8290 | 8320 | 8320 | 8280 | 413 |
| 375 | 20230921 | 131000 | 1076231780 | 8320 | 8280 | 8320 | 8270 | 1375 |
| 376 | 20230921 | 130900 | 1064845450 | 8270 | 8270 | 8270 | 8270 | 1 |
| 377 | 20230921 | 130800 | 1064837180 | 8270 | 8290 | 8300 | 8270 | 499 |
| 378 | 20230921 | 130700 | 1060704360 | 8280 | 8290 | 8290 | 8280 | 1662 |
| 379 | 20230921 | 130600 | 1046936840 | 8300 | 8320 | 8320 | 8300 | 363 |
| 380 | 20230921 | 130500 | 1043920420 | 8320 | 8300 | 8360 | 8300 | 1075 |
| 381 | 20230921 | 130400 | 1034979080 | 8300 | 8310 | 8320 | 8300 | 379 |
| 382 | 20230921 | 130300 | 1031831190 | 8310 | 8310 | 8310 | 8310 | 306 |
| 383 | 20230921 | 130200 | 1029288330 | 8320 | 8320 | 8340 | 8320 | 587 |
| 384 | 20230921 | 130100 | 1024403550 | 8340 | 8310 | 8350 | 8300 | 2990 |
| 385 | 20230921 | 130000 | 999562940 | 8310 | 8320 | 8340 | 8290 | 539 |
| 386 | 20230921 | 125900 | 995084910 | 8330 | 8320 | 8360 | 8300 | 1429 |
| 387 | 20230921 | 125800 | 983197480 | 8320 | 8340 | 8340 | 8320 | 220 |
| 388 | 20230921 | 125700 | 981366310 | 8330 | 8330 | 8330 | 8330 | 50 |
| 389 | 20230921 | 125600 | 980949810 | 8340 | 8340 | 8340 | 8340 | 50 |
| 390 | 20230921 | 125500 | 980532810 | 8350 | 8350 | 8350 | 8350 | 74 |
| 391 | 20230921 | 125400 | 979914910 | 8350 | 8340 | 8350 | 8340 | 108 |
| 392 | 20230921 | 125300 | 979014060 | 8340 | 8350 | 8350 | 8340 | 5 |
| 393 | 20230921 | 125200 | 978972350 | 8370 | 8330 | 8370 | 8310 | 788 |
| 394 | 20230921 | 125100 | 972409250 | 8340 | 8340 | 8370 | 8340 | 1917 |
| 395 | 20230921 | 125000 | 956369820 | 8350 | 8370 | 8370 | 8350 | 650 |
| 396 | 20230921 | 124900 | 950935050 | 8370 | 8340 | 8380 | 8340 | 1467 |
| 397 | 20230921 | 124800 | 938661610 | 8340 | 8350 | 8350 | 8340 | 360 |
| 398 | 20230921 | 124700 | 935658040 | 8340 | 8350 | 8350 | 8340 | 15 |
| 399 | 20230921 | 124600 | 935532840 | 8350 | 8350 | 8350 | 8350 | 0 |
| 400 | 20230921 | 124500 | 935532840 | 8350 | 8350 | 8370 | 8350 | 750 |
| 401 | 20230921 | 124400 | 929262790 | 8350 | 8340 | 8350 | 8340 | 87 |
| 402 | 20230921 | 124300 | 928537010 | 8350 | 8350 | 8350 | 8340 | 503 |
| 403 | 20230921 | 124200 | 924339950 | 8350 | 8340 | 8350 | 8340 | 270 |
| 404 | 20230921 | 124100 | 922085480 | 8350 | 8350 | 8350 | 8350 | 0 |
| 405 | 20230921 | 124000 | 922085480 | 8350 | 8340 | 8350 | 8330 | 349 |
| 406 | 20230921 | 123900 | 919175650 | 8340 | 8340 | 8350 | 8340 | 299 |
| 407 | 20230921 | 123800 | 916680590 | 8340 | 8330 | 8340 | 8330 | 174 |
| 408 | 20230921 | 123700 | 915231030 | 8330 | 8330 | 8330 | 8330 | 0 |
| 409 | 20230921 | 123600 | 915231030 | 8330 | 8330 | 8330 | 8330 | 11 |
| 410 | 20230921 | 123500 | 915139400 | 8330 | 8330 | 8330 | 8330 | 0 |
| 411 | 20230921 | 123400 | 915139400 | 8330 | 8330 | 8330 | 8330 | 2 |
| 412 | 20230921 | 123300 | 915122740 | 8330 | 8330 | 8340 | 8330 | 163 |
| 413 | 20230921 | 123200 | 913764670 | 8330 | 8310 | 8330 | 8310 | 2 |
| 414 | 20230921 | 123100 | 913748030 | 8310 | 8330 | 8340 | 8310 | 309 |
| 415 | 20230921 | 123000 | 911175190 | 8340 | 8350 | 8350 | 8340 | 102 |
| 416 | 20230921 | 122900 | 910324210 | 8360 | 8340 | 8360 | 8340 | 128 |
| 417 | 20230921 | 122800 | 909256410 | 8350 | 8350 | 8350 | 8350 | 48 |
| 418 | 20230921 | 122700 | 908855610 | 8340 | 8340 | 8340 | 8340 | 4 |
| 419 | 20230921 | 122600 | 908822250 | 8350 | 8350 | 8350 | 8350 | 0 |
| 420 | 20230921 | 122500 | 908822250 | 8350 | 8350 | 8350 | 8330 | 947 |
| 421 | 20230921 | 122400 | 900931470 | 8340 | 8340 | 8340 | 8340 | 11 |
| 422 | 20230921 | 122300 | 900839730 | 8340 | 8340 | 8340 | 8340 | 23 |
| 423 | 20230921 | 122200 | 900647910 | 8340 | 8330 | 8350 | 8330 | 344 |
| 424 | 20230921 | 122100 | 897781090 | 8320 | 8330 | 8330 | 8320 | 45 |
| 425 | 20230921 | 122000 | 897406390 | 8340 | 8340 | 8350 | 8340 | 150 |
| 426 | 20230921 | 121900 | 896155200 | 8350 | 8350 | 8350 | 8350 | 62 |
| 427 | 20230921 | 121800 | 895637500 | 8350 | 8350 | 8350 | 8350 | 27 |
| 428 | 20230921 | 121700 | 895412050 | 8360 | 8350 | 8360 | 8350 | 101 |
| 429 | 20230921 | 121600 | 894568540 | 8360 | 8360 | 8360 | 8360 | 22 |
| 430 | 20230921 | 121500 | 894384620 | 8360 | 8350 | 8380 | 8350 | 2429 |
| 431 | 20230921 | 121400 | 874057850 | 8350 | 8340 | 8350 | 8340 | 158 |
| 432 | 20230921 | 121300 | 872738910 | 8350 | 8340 | 8360 | 8340 | 746 |
| 433 | 20230921 | 121200 | 866507460 | 8340 | 8340 | 8340 | 8340 | 0 |
| 434 | 20230921 | 121100 | 866507460 | 8340 | 8300 | 8340 | 8300 | 808 |
| 435 | 20230921 | 121000 | 859791550 | 8320 | 8280 | 8350 | 8280 | 2959 |
| 436 | 20230921 | 120900 | 835210200 | 8280 | 8280 | 8280 | 8280 | 0 |
| 437 | 20230921 | 120800 | 835210200 | 8280 | 8290 | 8290 | 8280 | 243 |
| 438 | 20230921 | 120700 | 833196010 | 8300 | 8290 | 8300 | 8290 | 361 |
| 439 | 20230921 | 120600 | 830202710 | 8270 | 8280 | 8280 | 8270 | 11 |
| 440 | 20230921 | 120500 | 830111640 | 8270 | 8270 | 8270 | 8270 | 0 |
| 441 | 20230921 | 120400 | 830111640 | 8270 | 8280 | 8280 | 8270 | 81 |
| 442 | 20230921 | 120300 | 829441310 | 8300 | 8280 | 8300 | 8280 | 27 |
| 443 | 20230921 | 120200 | 829217650 | 8280 | 8280 | 8280 | 8280 | 0 |
| 444 | 20230921 | 120100 | 829217650 | 8280 | 8280 | 8280 | 8280 | 2 |
| 445 | 20230921 | 120000 | 829201090 | 8290 | 8290 | 8300 | 8290 | 69 |
| 446 | 20230921 | 115900 | 828628410 | 8290 | 8290 | 8290 | 8290 | 0 |
| 447 | 20230921 | 115800 | 828628410 | 8290 | 8280 | 8290 | 8270 | 501 |
| 448 | 20230921 | 115700 | 824483750 | 8290 | 8280 | 8290 | 8280 | 36 |
| 449 | 20230921 | 115600 | 824185660 | 8270 | 8270 | 8270 | 8270 | 128 |
| 450 | 20230921 | 115500 | 823127100 | 8280 | 8280 | 8280 | 8280 | 209 |
| 451 | 20230921 | 115400 | 821396580 | 8290 | 8290 | 8290 | 8290 | 18 |
| 452 | 20230921 | 115300 | 821247360 | 8290 | 8290 | 8290 | 8290 | 50 |
| 453 | 20230921 | 115200 | 820832860 | 8300 | 8290 | 8300 | 8290 | 212 |
| 454 | 20230921 | 115100 | 819075010 | 8290 | 8290 | 8290 | 8290 | 0 |
| 455 | 20230921 | 115000 | 819075010 | 8290 | 8290 | 8290 | 8290 | 0 |
| 456 | 20230921 | 114900 | 819075010 | 8290 | 8290 | 8290 | 8290 | 37 |
| 457 | 20230921 | 114800 | 818768280 | 8300 | 8300 | 8300 | 8300 | 0 |
| 458 | 20230921 | 114700 | 818768280 | 8300 | 8290 | 8300 | 8290 | 107 |
| 459 | 20230921 | 114600 | 817881090 | 8290 | 8290 | 8300 | 8280 | 613 |
| 460 | 20230921 | 114500 | 812801260 | 8290 | 8300 | 8300 | 8290 | 493 |
| 461 | 20230921 | 114400 | 808713940 | 8310 | 8310 | 8320 | 8310 | 94 |
| 462 | 20230921 | 114300 | 807932700 | 8320 | 8320 | 8330 | 8320 | 63 |
| 463 | 20230921 | 114200 | 807408470 | 8330 | 8320 | 8330 | 8320 | 51 |
| 464 | 20230921 | 114100 | 806984080 | 8330 | 8350 | 8350 | 8320 | 431 |
| 465 | 20230921 | 114000 | 803389300 | 8350 | 8350 | 8350 | 8340 | 205 |
| 466 | 20230921 | 113900 | 801678560 | 8350 | 8340 | 8350 | 8340 | 150 |
| 467 | 20230921 | 113800 | 800426440 | 8340 | 8340 | 8340 | 8340 | 268 |
| 468 | 20230921 | 113700 | 798191320 | 8340 | 8340 | 8340 | 8340 | 10 |
| 469 | 20230921 | 113600 | 798107920 | 8330 | 8320 | 8330 | 8320 | 251 |
| 470 | 20230921 | 113500 | 796018100 | 8310 | 8310 | 8310 | 8310 | 0 |
| 471 | 20230921 | 113400 | 796018100 | 8310 | 8310 | 8310 | 8310 | 0 |
| 472 | 20230921 | 113300 | 796018100 | 8310 | 8310 | 8310 | 8310 | 0 |
| 473 | 20230921 | 113200 | 796018100 | 8310 | 8290 | 8310 | 8280 | 536 |
| 474 | 20230921 | 113100 | 791572710 | 8300 | 8300 | 8300 | 8290 | 267 |
| 475 | 20230921 | 113000 | 789356810 | 8300 | 8310 | 8310 | 8300 | 491 |
| 476 | 20230921 | 112900 | 785277510 | 8320 | 8320 | 8320 | 8320 | 830 |
| 477 | 20230921 | 112800 | 778371910 | 8320 | 8320 | 8320 | 8320 | 0 |
| 478 | 20230921 | 112700 | 778371910 | 8320 | 8330 | 8330 | 8320 | 39 |
| 479 | 20230921 | 112600 | 778047340 | 8330 | 8350 | 8360 | 8330 | 1287 |
| 480 | 20230921 | 112500 | 767318610 | 8360 | 8370 | 8380 | 8350 | 1560 |
| 481 | 20230921 | 112400 | 754282460 | 8380 | 8380 | 8380 | 8370 | 132 |
| 482 | 20230921 | 112300 | 753177330 | 8380 | 8370 | 8380 | 8370 | 188 |
| 483 | 20230921 | 112200 | 751603040 | 8360 | 8360 | 8360 | 8360 | 1 |
| 484 | 20230921 | 112100 | 751594680 | 8360 | 8350 | 8360 | 8350 | 230 |
| 485 | 20230921 | 112000 | 749672980 | 8350 | 8360 | 8360 | 8350 | 57 |
| 486 | 20230921 | 111900 | 749196860 | 8370 | 8370 | 8370 | 8370 | 89 |
| 487 | 20230921 | 111800 | 748451930 | 8380 | 8340 | 8380 | 8340 | 390 |
| 488 | 20230921 | 111700 | 745196410 | 8330 | 8340 | 8340 | 8330 | 10 |
| 489 | 20230921 | 111600 | 745113080 | 8340 | 8340 | 8350 | 8330 | 65 |
| 490 | 20230921 | 111500 | 744571330 | 8340 | 8300 | 8350 | 8300 | 2164 |
| 491 | 20230921 | 111400 | 726571130 | 8300 | 8300 | 8300 | 8300 | 0 |
| 492 | 20230921 | 111300 | 726571130 | 8300 | 8290 | 8300 | 8290 | 523 |
| 493 | 20230921 | 111200 | 722235150 | 8290 | 8290 | 8300 | 8290 | 280 |
| 494 | 20230921 | 111100 | 719913910 | 8300 | 8300 | 8300 | 8300 | 168 |
| 495 | 20230921 | 111000 | 718519510 | 8290 | 8310 | 8310 | 8290 | 898 |
| 496 | 20230921 | 110900 | 711066470 | 8320 | 8320 | 8320 | 8320 | 11 |
| 497 | 20230921 | 110800 | 710974950 | 8320 | 8310 | 8320 | 8310 | 255 |
| 498 | 20230921 | 110700 | 708855350 | 8310 | 8330 | 8330 | 8300 | 479 |
| 499 | 20230921 | 110600 | 704873890 | 8330 | 8380 | 8380 | 8330 | 1170 |
| 500 | 20230921 | 110500 | 695098490 | 8390 | 8320 | 8390 | 8320 | 4054 |
| 501 | 20230921 | 110400 | 661196680 | 8330 | 8350 | 8350 | 8300 | 3765 |
| 502 | 20230921 | 110300 | 629821050 | 8370 | 8390 | 8390 | 8360 | 775 |
| 503 | 20230921 | 110200 | 623334450 | 8390 | 8360 | 8390 | 8360 | 2218 |
| 504 | 20230921 | 110100 | 604758680 | 8360 | 8340 | 8370 | 8340 | 1776 |
| 505 | 20230921 | 110000 | 589912390 | 8340 | 8330 | 8340 | 8330 | 230 |
| 506 | 20230921 | 105900 | 587996090 | 8350 | 8340 | 8350 | 8330 | 1729 |
| 507 | 20230921 | 105800 | 573575180 | 8330 | 8350 | 8360 | 8330 | 2743 |
| 508 | 20230921 | 105700 | 550677170 | 8370 | 8320 | 8370 | 8320 | 3080 |
| 509 | 20230921 | 105600 | 524993890 | 8310 | 8300 | 8310 | 8300 | 813 |
| 510 | 20230921 | 105500 | 518242820 | 8300 | 8300 | 8300 | 8290 | 102 |
| 511 | 20230921 | 105400 | 517396400 | 8300 | 8290 | 8300 | 8290 | 1209 |
| 512 | 20230921 | 105300 | 507368420 | 8290 | 8240 | 8300 | 8240 | 599 |
| 513 | 20230921 | 105200 | 502415840 | 8240 | 8240 | 8240 | 8240 | 1 |
| 514 | 20230921 | 105100 | 502407600 | 8230 | 8230 | 8230 | 8230 | 0 |
| 515 | 20230921 | 105000 | 502407600 | 8230 | 8230 | 8230 | 8230 | 2 |
| 516 | 20230921 | 104900 | 502391140 | 8230 | 8230 | 8230 | 8230 | 18 |
| 517 | 20230921 | 104800 | 502243000 | 8230 | 8250 | 8250 | 8230 | 200 |
| 518 | 20230921 | 104700 | 500595730 | 8260 | 8260 | 8260 | 8260 | 8 |
| 519 | 20230921 | 104600 | 500529650 | 8270 | 8260 | 8270 | 8260 | 245 |
| 520 | 20230921 | 104500 | 498504650 | 8260 | 8210 | 8260 | 8210 | 1422 |
| 521 | 20230921 | 104400 | 486789170 | 8200 | 8200 | 8200 | 8200 | 0 |
| 522 | 20230921 | 104300 | 486789170 | 8200 | 8200 | 8200 | 8200 | 1 |
| 523 | 20230921 | 104200 | 486780970 | 8200 | 8200 | 8200 | 8200 | 2 |
| 524 | 20230921 | 104100 | 486764570 | 8200 | 8200 | 8200 | 8200 | 34 |
| 525 | 20230921 | 104000 | 486485770 | 8220 | 8210 | 8220 | 8210 | 900 |
| 526 | 20230921 | 103900 | 479095950 | 8210 | 8200 | 8210 | 8200 | 365 |
| 527 | 20230921 | 103800 | 476099800 | 8210 | 8210 | 8210 | 8210 | 1 |
| 528 | 20230921 | 103700 | 476091590 | 8210 | 8210 | 8210 | 8210 | 44 |
| 529 | 20230921 | 103600 | 475730350 | 8210 | 8200 | 8210 | 8200 | 234 |
| 530 | 20230921 | 103500 | 473811200 | 8210 | 8210 | 8210 | 8200 | 100 |
| 531 | 20230921 | 103400 | 472990210 | 8210 | 8210 | 8210 | 8210 | 3 |
| 532 | 20230921 | 103300 | 472965580 | 8200 | 8200 | 8200 | 8200 | 2 |
| 533 | 20230921 | 103200 | 472949180 | 8210 | 8210 | 8210 | 8210 | 2 |
| 534 | 20230921 | 103100 | 472932760 | 8210 | 8220 | 8220 | 8200 | 116 |
| 535 | 20230921 | 103000 | 471980250 | 8220 | 8170 | 8220 | 8170 | 3697 |
| 536 | 20230921 | 102900 | 441750900 | 8170 | 8180 | 8190 | 8170 | 2446 |
| 537 | 20230921 | 102800 | 421761320 | 8180 | 8190 | 8200 | 8170 | 1315 |
| 538 | 20230921 | 102700 | 411003010 | 8190 | 8190 | 8190 | 8190 | 21 |
| 539 | 20230921 | 102600 | 410831020 | 8200 | 8180 | 8200 | 8170 | 687 |
| 540 | 20230921 | 102500 | 405212640 | 8180 | 8190 | 8200 | 8180 | 455 |
| 541 | 20230921 | 102400 | 401485500 | 8200 | 8200 | 8200 | 8190 | 186 |
| 542 | 20230921 | 102300 | 399961650 | 8200 | 8200 | 8200 | 8200 | 82 |
| 543 | 20230921 | 102200 | 399289250 | 8230 | 8210 | 8230 | 8200 | 947 |
| 544 | 20230921 | 102100 | 391517730 | 8220 | 8220 | 8220 | 8210 | 173 |
| 545 | 20230921 | 102000 | 390095750 | 8220 | 8220 | 8220 | 8220 | 14 |
| 546 | 20230921 | 101900 | 389980670 | 8230 | 8230 | 8230 | 8230 | 0 |
| 547 | 20230921 | 101800 | 389980670 | 8230 | 8230 | 8230 | 8230 | 5 |
| 548 | 20230921 | 101700 | 389939520 | 8250 | 8250 | 8250 | 8250 | 0 |
| 549 | 20230921 | 101600 | 389939520 | 8250 | 8250 | 8250 | 8250 | 1 |
| 550 | 20230921 | 101500 | 389931270 | 8220 | 8220 | 8250 | 8220 | 164 |
| 551 | 20230921 | 101400 | 388582290 | 8220 | 8240 | 8240 | 8220 | 235 |
| 552 | 20230921 | 101300 | 386649670 | 8260 | 8250 | 8260 | 8240 | 334 |
| 553 | 20230921 | 101200 | 383895070 | 8260 | 8260 | 8260 | 8260 | 10 |
| 554 | 20230921 | 101100 | 383812470 | 8260 | 8260 | 8260 | 8260 | 10 |
| 555 | 20230921 | 101000 | 383729870 | 8260 | 8260 | 8260 | 8260 | 0 |
| 556 | 20230921 | 100900 | 383729870 | 8260 | 8240 | 8260 | 8240 | 568 |
| 557 | 20230921 | 100800 | 379048270 | 8240 | 8240 | 8240 | 8240 | 0 |
| 558 | 20230921 | 100700 | 379048270 | 8240 | 8250 | 8250 | 8240 | 17 |
| 559 | 20230921 | 100600 | 378908030 | 8260 | 8260 | 8260 | 8260 | 5 |
| 560 | 20230921 | 100500 | 378866730 | 8260 | 8260 | 8260 | 8260 | 0 |
| 561 | 20230921 | 100400 | 378866730 | 8260 | 8270 | 8270 | 8260 | 49 |
| 562 | 20230921 | 100300 | 378461980 | 8270 | 8270 | 8270 | 8270 | 102 |
| 563 | 20230921 | 100200 | 377618440 | 8280 | 8290 | 8290 | 8280 | 5 |
| 564 | 20230921 | 100100 | 377577010 | 8290 | 8290 | 8290 | 8290 | 100 |
| 565 | 20230921 | 100000 | 376748010 | 8290 | 8280 | 8290 | 8280 | 47 |
| 566 | 20230921 | 095900 | 376358580 | 8280 | 8280 | 8280 | 8280 | 0 |
| 567 | 20230921 | 095800 | 376358580 | 8280 | 8290 | 8290 | 8280 | 3 |
| 568 | 20230921 | 095700 | 376333720 | 8290 | 8290 | 8290 | 8290 | 70 |
| 569 | 20230921 | 095600 | 375753420 | 8290 | 8280 | 8290 | 8280 | 549 |
| 570 | 20230921 | 095500 | 371206410 | 8280 | 8230 | 8280 | 8230 | 1794 |
| 571 | 20230921 | 095400 | 356416360 | 8220 | 8220 | 8220 | 8220 | 90 |
| 572 | 20230921 | 095300 | 355676560 | 8220 | 8220 | 8230 | 8220 | 442 |
| 573 | 20230921 | 095200 | 352042950 | 8220 | 8220 | 8220 | 8220 | 123 |
| 574 | 20230921 | 095100 | 351031890 | 8230 | 8230 | 8230 | 8230 | 5 |
| 575 | 20230921 | 095000 | 350990740 | 8220 | 8220 | 8220 | 8220 | 22 |
| 576 | 20230921 | 094900 | 350809900 | 8220 | 8220 | 8220 | 8220 | 6 |
| 577 | 20230921 | 094800 | 350760580 | 8220 | 8210 | 8220 | 8210 | 369 |
| 578 | 20230921 | 094700 | 347730890 | 8220 | 8230 | 8230 | 8220 | 462 |
| 579 | 20230921 | 094600 | 343930520 | 8230 | 8250 | 8250 | 8230 | 754 |
| 580 | 20230921 | 094500 | 337712290 | 8260 | 8240 | 8260 | 8240 | 1136 |
| 581 | 20230921 | 094400 | 328343600 | 8240 | 8230 | 8240 | 8230 | 191 |
| 582 | 20230921 | 094300 | 326771640 | 8240 | 8250 | 8250 | 8240 | 213 |
| 583 | 20230921 | 094200 | 325016040 | 8260 | 8250 | 8290 | 8250 | 975 |
| 584 | 20230921 | 094100 | 316968640 | 8290 | 8270 | 8290 | 8260 | 179 |
| 585 | 20230921 | 094000 | 315489290 | 8280 | 8310 | 8310 | 8280 | 1358 |
| 586 | 20230921 | 093900 | 304220710 | 8310 | 8310 | 8310 | 8310 | 5 |
| 587 | 20230921 | 093800 | 304179160 | 8320 | 8310 | 8320 | 8310 | 174 |
| 588 | 20230921 | 093700 | 302732760 | 8300 | 8300 | 8310 | 8300 | 578 |
| 589 | 20230921 | 093600 | 297934320 | 8310 | 8300 | 8310 | 8300 | 26 |
| 590 | 20230921 | 093500 | 297718440 | 8300 | 8310 | 8310 | 8300 | 67 |
| 591 | 20230921 | 093400 | 297162300 | 8300 | 8320 | 8320 | 8300 | 124 |
| 592 | 20230921 | 093300 | 296131100 | 8320 | 8320 | 8320 | 8300 | 200 |
| 593 | 20230921 | 093200 | 294469100 | 8320 | 8320 | 8320 | 8320 | 217 |
| 594 | 20230921 | 093100 | 292663660 | 8330 | 8340 | 8340 | 8320 | 283 |
| 595 | 20230921 | 093000 | 290308740 | 8350 | 8360 | 8360 | 8330 | 2256 |
| 596 | 20230921 | 092900 | 271508490 | 8340 | 8360 | 8360 | 8340 | 968 |
| 597 | 20230921 | 092800 | 263428450 | 8360 | 8360 | 8370 | 8360 | 83 |
| 598 | 20230921 | 092700 | 262734250 | 8370 | 8350 | 8370 | 8350 | 735 |
| 599 | 20230921 | 092600 | 256590630 | 8350 | 8340 | 8360 | 8340 | 576 |
| 600 | 20230921 | 092500 | 251783480 | 8330 | 8350 | 8350 | 8330 | 1079 |
| 601 | 20230921 | 092400 | 242794330 | 8350 | 8310 | 8360 | 8300 | 1443 |
| 602 | 20230921 | 092300 | 230776210 | 8310 | 8300 | 8340 | 8300 | 2102 |
| 603 | 20230921 | 092200 | 213286290 | 8300 | 8270 | 8300 | 8270 | 2129 |
| 604 | 20230921 | 092100 | 195662300 | 8270 | 8270 | 8270 | 8170 | 3409 |
| 605 | 20230921 | 092000 | 167612710 | 8280 | 8270 | 8280 | 8270 | 1707 |
| 606 | 20230921 | 091900 | 153488000 | 8280 | 8270 | 8280 | 8270 | 39 |
| 607 | 20230921 | 091800 | 153165390 | 8270 | 8280 | 8280 | 8270 | 57 |
| 608 | 20230921 | 091700 | 152693480 | 8270 | 8270 | 8270 | 8260 | 1267 |
| 609 | 20230921 | 091600 | 142225300 | 8270 | 8270 | 8270 | 8270 | 3 |
| 610 | 20230921 | 091500 | 142200490 | 8280 | 8260 | 8280 | 8260 | 747 |
| 611 | 20230921 | 091400 | 136026510 | 8260 | 8270 | 8270 | 8260 | 174 |
| 612 | 20230921 | 091300 | 134588180 | 8270 | 8210 | 8270 | 8170 | 4637 |
| 613 | 20230921 | 091200 | 96435960 | 8210 | 8220 | 8220 | 8200 | 477 |
| 614 | 20230921 | 091100 | 92521920 | 8250 | 8260 | 8260 | 8210 | 603 |
| 615 | 20230921 | 091000 | 87567420 | 8220 | 8220 | 8220 | 8220 | 0 |
| 616 | 20230921 | 090900 | 87567420 | 8220 | 8260 | 8260 | 8220 | 467 |
| 617 | 20230921 | 090800 | 83724030 | 8260 | 8220 | 8260 | 8220 | 1273 |
| 618 | 20230921 | 090700 | 73231720 | 8220 | 8230 | 8230 | 8200 | 476 |
| 619 | 20230921 | 090600 | 69324530 | 8200 | 8240 | 8240 | 8200 | 266 |
| 620 | 20230921 | 090500 | 67139010 | 8240 | 8240 | 8250 | 8230 | 293 |
| 621 | 20230921 | 090400 | 64723230 | 8210 | 8170 | 8210 | 8150 | 1433 |
| 622 | 20230921 | 090300 | 52997150 | 8170 | 8150 | 8180 | 8140 | 960 |
| 623 | 20230921 | 090200 | 45165400 | 8150 | 8200 | 8200 | 8130 | 2144 |
| 624 | 20230921 | 090100 | 27687650 | 8210 | 8210 | 8240 | 8150 | 1536 |
| 625 | 20230921 | 090000 | 15089030 | 8210 | 8290 | 8290 | 8210 | 1684 |