30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 18860 |
| 3 | 20230921 | 190900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 4 | 20230921 | 190800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 5 | 20230921 | 190700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 6 | 20230921 | 190600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 7 | 20230921 | 190500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 8 | 20230921 | 190400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 9 | 20230921 | 190300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 10 | 20230921 | 190200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 11 | 20230921 | 190100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 12 | 20230921 | 190000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 13 | 20230921 | 185900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 14 | 20230921 | 185800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 15 | 20230921 | 185700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 16 | 20230921 | 185600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 17 | 20230921 | 185500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 18 | 20230921 | 185400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 19 | 20230921 | 185300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 20 | 20230921 | 185200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 21 | 20230921 | 185100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 22 | 20230921 | 185000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 23 | 20230921 | 184900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 24 | 20230921 | 184800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 25 | 20230921 | 184700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 26 | 20230921 | 184600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 27 | 20230921 | 184500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 28 | 20230921 | 184400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 29 | 20230921 | 184300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 30 | 20230921 | 184200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 31 | 20230921 | 184100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 32 | 20230921 | 184000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 18860 |
| 33 | 20230921 | 183900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 34 | 20230921 | 183800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 35 | 20230921 | 183700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 36 | 20230921 | 183600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 37 | 20230921 | 183500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 38 | 20230921 | 183400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 39 | 20230921 | 183300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 40 | 20230921 | 183200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 41 | 20230921 | 183100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 42 | 20230921 | 183000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 43 | 20230921 | 182900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 44 | 20230921 | 182800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 45 | 20230921 | 182700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 46 | 20230921 | 182600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 47 | 20230921 | 182500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 48 | 20230921 | 182400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 49 | 20230921 | 182300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 50 | 20230921 | 182200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 51 | 20230921 | 182100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 52 | 20230921 | 182000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 53 | 20230921 | 181900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 54 | 20230921 | 181800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 55 | 20230921 | 181700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 56 | 20230921 | 181600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 57 | 20230921 | 181500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 58 | 20230921 | 181400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 59 | 20230921 | 181300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 60 | 20230921 | 181200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 61 | 20230921 | 181100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 62 | 20230921 | 181000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 18860 |
| 63 | 20230921 | 180900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 64 | 20230921 | 180800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 65 | 20230921 | 180700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 66 | 20230921 | 180600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 67 | 20230921 | 180500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 68 | 20230921 | 180400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 69 | 20230921 | 180300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 70 | 20230921 | 180200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 71 | 20230921 | 180100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 72 | 20230921 | 180000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 73 | 20230921 | 175900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 74 | 20230921 | 175800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 75 | 20230921 | 175700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 76 | 20230921 | 175600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 77 | 20230921 | 175500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 78 | 20230921 | 175400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 79 | 20230921 | 175300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 80 | 20230921 | 175200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 81 | 20230921 | 175100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 82 | 20230921 | 175000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 83 | 20230921 | 174900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 84 | 20230921 | 174800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 85 | 20230921 | 174700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 86 | 20230921 | 174600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 87 | 20230921 | 174500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 88 | 20230921 | 174400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 89 | 20230921 | 174300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 90 | 20230921 | 174200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 91 | 20230921 | 174100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 92 | 20230921 | 174000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 18860 |
| 93 | 20230921 | 173900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 94 | 20230921 | 173800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 95 | 20230921 | 173700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 96 | 20230921 | 173600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 97 | 20230921 | 173500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 98 | 20230921 | 173400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 99 | 20230921 | 173300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 100 | 20230921 | 173200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 101 | 20230921 | 173100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 102 | 20230921 | 173000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 103 | 20230921 | 172900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 104 | 20230921 | 172800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 105 | 20230921 | 172700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 106 | 20230921 | 172600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 107 | 20230921 | 172500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 108 | 20230921 | 172400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 109 | 20230921 | 172300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 110 | 20230921 | 172200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 111 | 20230921 | 172100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 112 | 20230921 | 172000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 113 | 20230921 | 171900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 114 | 20230921 | 171800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 115 | 20230921 | 171700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 116 | 20230921 | 171600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 117 | 20230921 | 171500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 118 | 20230921 | 171400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 119 | 20230921 | 171300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 120 | 20230921 | 171200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 121 | 20230921 | 171100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 122 | 20230921 | 171000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 18860 |
| 123 | 20230921 | 170900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 124 | 20230921 | 170800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 125 | 20230921 | 170700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 126 | 20230921 | 170600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 127 | 20230921 | 170500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 128 | 20230921 | 170400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 129 | 20230921 | 170300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 130 | 20230921 | 170200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 131 | 20230921 | 170100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 132 | 20230921 | 170000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 133 | 20230921 | 165900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 134 | 20230921 | 165800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 135 | 20230921 | 165700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 136 | 20230921 | 165600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 137 | 20230921 | 165500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 138 | 20230921 | 165400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 139 | 20230921 | 165300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 140 | 20230921 | 165200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 141 | 20230921 | 165100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 142 | 20230921 | 165000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 143 | 20230921 | 164900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 144 | 20230921 | 164800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 145 | 20230921 | 164700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 146 | 20230921 | 164600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 147 | 20230921 | 164500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 148 | 20230921 | 164400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 149 | 20230921 | 164300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 150 | 20230921 | 164200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 151 | 20230921 | 164100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 152 | 20230921 | 164000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 18860 |
| 153 | 20230921 | 163900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 154 | 20230921 | 163800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 155 | 20230921 | 163700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 156 | 20230921 | 163600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 157 | 20230921 | 163500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 158 | 20230921 | 163400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 159 | 20230921 | 163300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 160 | 20230921 | 163200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 161 | 20230921 | 163100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 162 | 20230921 | 163000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 163 | 20230921 | 162900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 164 | 20230921 | 162800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 165 | 20230921 | 162700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 166 | 20230921 | 162600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 167 | 20230921 | 162500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 168 | 20230921 | 162400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 169 | 20230921 | 162300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 170 | 20230921 | 162200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 171 | 20230921 | 162100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 172 | 20230921 | 162000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 173 | 20230921 | 161900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 174 | 20230921 | 161800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 175 | 20230921 | 161700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 176 | 20230921 | 161600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 177 | 20230921 | 161500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 178 | 20230921 | 161400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 179 | 20230921 | 161300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 180 | 20230921 | 161200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 181 | 20230921 | 161100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 182 | 20230921 | 161000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 18860 |
| 183 | 20230921 | 160900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 184 | 20230921 | 160800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 185 | 20230921 | 160700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 186 | 20230921 | 160600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 187 | 20230921 | 160500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 188 | 20230921 | 160400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 189 | 20230921 | 160300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 190 | 20230921 | 160200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 191 | 20230921 | 160100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 192 | 20230921 | 160000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 193 | 20230921 | 155900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 194 | 20230921 | 155800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 195 | 20230921 | 155700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 196 | 20230921 | 155600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 197 | 20230921 | 155500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 198 | 20230921 | 155400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 199 | 20230921 | 155300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 200 | 20230921 | 155200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 201 | 20230921 | 155100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 202 | 20230921 | 155000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 203 | 20230921 | 154900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 204 | 20230921 | 154800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 205 | 20230921 | 154700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 206 | 20230921 | 154600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 207 | 20230921 | 154500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 208 | 20230921 | 154400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 209 | 20230921 | 154300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 210 | 20230921 | 154200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 211 | 20230921 | 154100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 212 | 20230921 | 154000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 18860 |
| 213 | 20230921 | 153900 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 214 | 20230921 | 153800 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 215 | 20230921 | 153700 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 216 | 20230921 | 153600 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 217 | 20230921 | 153500 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 218 | 20230921 | 153400 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 219 | 20230921 | 153300 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 220 | 20230921 | 153200 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 221 | 20230921 | 153100 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 222 | 20230921 | 153000 | 5445891390 | 5150 | 5150 | 5150 | 5150 | 18860 |
| 223 | 20230921 | 152900 | 5348762390 | 5140 | 5140 | 5140 | 5140 | 0 |
| 224 | 20230921 | 152800 | 5348762390 | 5140 | 5140 | 5140 | 5140 | 0 |
| 225 | 20230921 | 152700 | 5348762390 | 5140 | 5140 | 5140 | 5140 | 0 |
| 226 | 20230921 | 152600 | 5348762390 | 5140 | 5140 | 5140 | 5140 | 0 |
| 227 | 20230921 | 152500 | 5348762390 | 5140 | 5140 | 5140 | 5140 | 0 |
| 228 | 20230921 | 152400 | 5348762390 | 5140 | 5140 | 5140 | 5140 | 0 |
| 229 | 20230921 | 152300 | 5348762390 | 5140 | 5140 | 5140 | 5140 | 0 |
| 230 | 20230921 | 152200 | 5348762390 | 5140 | 5140 | 5140 | 5140 | 0 |
| 231 | 20230921 | 152100 | 5348762390 | 5140 | 5140 | 5140 | 5140 | 0 |
| 232 | 20230921 | 152000 | 5348762390 | 5140 | 5140 | 5140 | 5140 | 0 |
| 233 | 20230921 | 151900 | 5348762390 | 5140 | 5150 | 5160 | 5140 | 1935 |
| 234 | 20230921 | 151800 | 5338796500 | 5160 | 5160 | 5160 | 5150 | 4560 |
| 235 | 20230921 | 151700 | 5315292730 | 5150 | 5180 | 5180 | 5150 | 4361 |
| 236 | 20230921 | 151600 | 5292783660 | 5180 | 5180 | 5180 | 5170 | 3794 |
| 237 | 20230921 | 151500 | 5273161270 | 5160 | 5170 | 5180 | 5160 | 3829 |
| 238 | 20230921 | 151400 | 5253362910 | 5160 | 5150 | 5170 | 5150 | 2666 |
| 239 | 20230921 | 151300 | 5239612070 | 5160 | 5160 | 5160 | 5150 | 2892 |
| 240 | 20230921 | 151200 | 5224694080 | 5160 | 5170 | 5170 | 5140 | 3713 |
| 241 | 20230921 | 151100 | 5205529070 | 5170 | 5160 | 5170 | 5150 | 2723 |
| 242 | 20230921 | 151000 | 5191461630 | 5160 | 5140 | 5170 | 5140 | 4534 |
| 243 | 20230921 | 150900 | 5168085360 | 5160 | 5150 | 5160 | 5130 | 7679 |
| 244 | 20230921 | 150800 | 5128639810 | 5140 | 5150 | 5170 | 5140 | 7433 |
| 245 | 20230921 | 150700 | 5090359400 | 5150 | 5150 | 5160 | 5140 | 4660 |
| 246 | 20230921 | 150600 | 5066370130 | 5150 | 5140 | 5150 | 5140 | 2003 |
| 247 | 20230921 | 150500 | 5056063600 | 5140 | 5140 | 5150 | 5140 | 6607 |
| 248 | 20230921 | 150400 | 5022090100 | 5150 | 5140 | 5150 | 5140 | 1234 |
| 249 | 20230921 | 150300 | 5015736050 | 5140 | 5150 | 5150 | 5140 | 764 |
| 250 | 20230921 | 150200 | 5011805070 | 5140 | 5150 | 5150 | 5140 | 2771 |
| 251 | 20230921 | 150100 | 4997558240 | 5150 | 5150 | 5150 | 5140 | 1709 |
| 252 | 20230921 | 150000 | 4988768690 | 5150 | 5140 | 5150 | 5140 | 4584 |
| 253 | 20230921 | 145900 | 4965189720 | 5140 | 5140 | 5140 | 5130 | 2140 |
| 254 | 20230921 | 145800 | 4954191670 | 5140 | 5130 | 5150 | 5130 | 6021 |
| 255 | 20230921 | 145700 | 4923261970 | 5140 | 5140 | 5140 | 5130 | 2932 |
| 256 | 20230921 | 145600 | 4908191970 | 5140 | 5140 | 5150 | 5140 | 1524 |
| 257 | 20230921 | 145500 | 4900354710 | 5140 | 5150 | 5150 | 5140 | 1366 |
| 258 | 20230921 | 145400 | 4893331130 | 5150 | 5150 | 5150 | 5140 | 255 |
| 259 | 20230921 | 145300 | 4892019270 | 5140 | 5140 | 5150 | 5130 | 2372 |
| 260 | 20230921 | 145200 | 4879826610 | 5150 | 5150 | 5150 | 5140 | 223 |
| 261 | 20230921 | 145100 | 4878678180 | 5140 | 5140 | 5150 | 5140 | 989 |
| 262 | 20230921 | 145000 | 4873591390 | 5150 | 5140 | 5150 | 5140 | 660 |
| 263 | 20230921 | 144900 | 4870197280 | 5140 | 5150 | 5150 | 5140 | 530 |
| 264 | 20230921 | 144800 | 4867469410 | 5140 | 5140 | 5150 | 5140 | 10176 |
| 265 | 20230921 | 144700 | 4815164760 | 5150 | 5150 | 5150 | 5140 | 1233 |
| 266 | 20230921 | 144600 | 4808817130 | 5150 | 5150 | 5150 | 5140 | 862 |
| 267 | 20230921 | 144500 | 4804378340 | 5140 | 5150 | 5150 | 5140 | 493 |
| 268 | 20230921 | 144400 | 4801839970 | 5140 | 5150 | 5150 | 5140 | 2656 |
| 269 | 20230921 | 144300 | 4788178940 | 5150 | 5150 | 5150 | 5140 | 520 |
| 270 | 20230921 | 144200 | 4785501160 | 5140 | 5150 | 5150 | 5140 | 2713 |
| 271 | 20230921 | 144100 | 4771529690 | 5150 | 5140 | 5150 | 5140 | 939 |
| 272 | 20230921 | 144000 | 4766698210 | 5150 | 5150 | 5150 | 5140 | 523 |
| 273 | 20230921 | 143900 | 4764005230 | 5150 | 5150 | 5150 | 5140 | 2557 |
| 274 | 20230921 | 143800 | 4750837390 | 5150 | 5140 | 5150 | 5140 | 4408 |
| 275 | 20230921 | 143700 | 4728148710 | 5140 | 5150 | 5150 | 5140 | 3304 |
| 276 | 20230921 | 143600 | 4711161060 | 5150 | 5140 | 5150 | 5140 | 669 |
| 277 | 20230921 | 143500 | 4707719070 | 5140 | 5150 | 5150 | 5140 | 4251 |
| 278 | 20230921 | 143400 | 4685865380 | 5150 | 5140 | 5150 | 5140 | 3552 |
| 279 | 20230921 | 143300 | 4667573200 | 5140 | 5140 | 5150 | 5140 | 5098 |
| 280 | 20230921 | 143200 | 4641367880 | 5150 | 5140 | 5150 | 5140 | 2031 |
| 281 | 20230921 | 143100 | 4630927810 | 5150 | 5150 | 5160 | 5140 | 7912 |
| 282 | 20230921 | 143000 | 4590181450 | 5150 | 5150 | 5160 | 5150 | 1269 |
| 283 | 20230921 | 142900 | 4583643740 | 5150 | 5160 | 5160 | 5150 | 1404 |
| 284 | 20230921 | 142800 | 4576410680 | 5150 | 5160 | 5160 | 5150 | 1072 |
| 285 | 20230921 | 142700 | 4570886740 | 5150 | 5160 | 5160 | 5150 | 2020 |
| 286 | 20230921 | 142600 | 4560480780 | 5160 | 5160 | 5160 | 5150 | 1354 |
| 287 | 20230921 | 142500 | 4553497790 | 5160 | 5150 | 5160 | 5150 | 365 |
| 288 | 20230921 | 142400 | 4551614870 | 5150 | 5150 | 5160 | 5150 | 867 |
| 289 | 20230921 | 142300 | 4547147170 | 5150 | 5150 | 5160 | 5150 | 1450 |
| 290 | 20230921 | 142200 | 4539677360 | 5150 | 5160 | 5160 | 5150 | 1376 |
| 291 | 20230921 | 142100 | 4532587830 | 5150 | 5160 | 5160 | 5150 | 315 |
| 292 | 20230921 | 142000 | 4530965550 | 5160 | 5150 | 5160 | 5150 | 499 |
| 293 | 20230921 | 141900 | 4528393280 | 5150 | 5150 | 5160 | 5150 | 544 |
| 294 | 20230921 | 141800 | 4525588100 | 5160 | 5150 | 5160 | 5150 | 2973 |
| 295 | 20230921 | 141700 | 4510274880 | 5140 | 5160 | 5160 | 5140 | 4516 |
| 296 | 20230921 | 141600 | 4487020760 | 5160 | 5160 | 5160 | 5150 | 406 |
| 297 | 20230921 | 141500 | 4484926440 | 5160 | 5150 | 5160 | 5150 | 236 |
| 298 | 20230921 | 141400 | 4483710060 | 5160 | 5160 | 5160 | 5150 | 448 |
| 299 | 20230921 | 141300 | 4481400940 | 5150 | 5160 | 5160 | 5150 | 694 |
| 300 | 20230921 | 141200 | 4477824660 | 5150 | 5150 | 5160 | 5150 | 697 |
| 301 | 20230921 | 141100 | 4474232130 | 5150 | 5150 | 5160 | 5150 | 5057 |
| 302 | 20230921 | 141000 | 4448187030 | 5160 | 5150 | 5160 | 5150 | 210 |
| 303 | 20230921 | 140900 | 4447104710 | 5160 | 5150 | 5160 | 5150 | 964 |
| 304 | 20230921 | 140800 | 4442137250 | 5150 | 5160 | 5160 | 5150 | 642 |
| 305 | 20230921 | 140700 | 4438828620 | 5150 | 5150 | 5160 | 5150 | 972 |
| 306 | 20230921 | 140600 | 4433818740 | 5160 | 5160 | 5160 | 5150 | 369 |
| 307 | 20230921 | 140500 | 4431914800 | 5150 | 5150 | 5150 | 5150 | 6614 |
| 308 | 20230921 | 140400 | 4397852700 | 5160 | 5160 | 5160 | 5150 | 263 |
| 309 | 20230921 | 140300 | 4396496080 | 5160 | 5150 | 5160 | 5150 | 278 |
| 310 | 20230921 | 140200 | 4395062230 | 5150 | 5160 | 5160 | 5150 | 696 |
| 311 | 20230921 | 140100 | 4391474110 | 5150 | 5160 | 5160 | 5150 | 631 |
| 312 | 20230921 | 140000 | 4388221260 | 5150 | 5150 | 5160 | 5150 | 391 |
| 313 | 20230921 | 135900 | 4386205070 | 5150 | 5160 | 5160 | 5150 | 3711 |
| 314 | 20230921 | 135800 | 4367090990 | 5160 | 5150 | 5160 | 5150 | 155 |
| 315 | 20230921 | 135700 | 4366291870 | 5150 | 5150 | 5160 | 5150 | 649 |
| 316 | 20230921 | 135600 | 4362945830 | 5150 | 5150 | 5160 | 5150 | 2634 |
| 317 | 20230921 | 135500 | 4349357740 | 5160 | 5160 | 5160 | 5150 | 1780 |
| 318 | 20230921 | 135400 | 4340178400 | 5150 | 5160 | 5160 | 5150 | 452 |
| 319 | 20230921 | 135300 | 4337848230 | 5160 | 5160 | 5170 | 5160 | 14833 |
| 320 | 20230921 | 135200 | 4261308950 | 5160 | 5170 | 5170 | 5160 | 626 |
| 321 | 20230921 | 135100 | 4258075300 | 5170 | 5160 | 5170 | 5160 | 951 |
| 322 | 20230921 | 135000 | 4253162390 | 5160 | 5160 | 5170 | 5160 | 1548 |
| 323 | 20230921 | 134900 | 4245172020 | 5160 | 5160 | 5170 | 5160 | 716 |
| 324 | 20230921 | 134800 | 4241473160 | 5160 | 5170 | 5170 | 5160 | 541 |
| 325 | 20230921 | 134700 | 4238679000 | 5170 | 5160 | 5170 | 5160 | 884 |
| 326 | 20230921 | 134600 | 4234114200 | 5170 | 5160 | 5170 | 5160 | 878 |
| 327 | 20230921 | 134500 | 4229580730 | 5170 | 5170 | 5170 | 5160 | 967 |
| 328 | 20230921 | 134400 | 4224581830 | 5160 | 5170 | 5170 | 5160 | 512 |
| 329 | 20230921 | 134300 | 4221936870 | 5160 | 5170 | 5170 | 5160 | 231 |
| 330 | 20230921 | 134200 | 4220744890 | 5170 | 5160 | 5170 | 5160 | 864 |
| 331 | 20230921 | 134100 | 4216283240 | 5170 | 5160 | 5170 | 5160 | 506 |
| 332 | 20230921 | 134000 | 4213668870 | 5170 | 5170 | 5170 | 5160 | 598 |
| 333 | 20230921 | 133900 | 4210579550 | 5170 | 5160 | 5170 | 5160 | 1691 |
| 334 | 20230921 | 133800 | 4201837260 | 5160 | 5170 | 5170 | 5160 | 1108 |
| 335 | 20230921 | 133700 | 4196116200 | 5160 | 5170 | 5170 | 5160 | 830 |
| 336 | 20230921 | 133600 | 4191829630 | 5170 | 5160 | 5170 | 5160 | 492 |
| 337 | 20230921 | 133500 | 4189290070 | 5160 | 5170 | 5170 | 5160 | 730 |
| 338 | 20230921 | 133400 | 4185520070 | 5160 | 5160 | 5170 | 5160 | 476 |
| 339 | 20230921 | 133300 | 4183059790 | 5160 | 5160 | 5170 | 5160 | 621 |
| 340 | 20230921 | 133200 | 4179851290 | 5170 | 5170 | 5170 | 5160 | 1304 |
| 341 | 20230921 | 133100 | 4173114310 | 5160 | 5160 | 5160 | 5160 | 72 |
| 342 | 20230921 | 133000 | 4172742790 | 5160 | 5170 | 5170 | 5160 | 2291 |
| 343 | 20230921 | 132900 | 4160919740 | 5160 | 5170 | 5170 | 5160 | 1555 |
| 344 | 20230921 | 132800 | 4152883060 | 5170 | 5170 | 5170 | 5160 | 1001 |
| 345 | 20230921 | 132700 | 4147708000 | 5160 | 5170 | 5170 | 5160 | 1100 |
| 346 | 20230921 | 132600 | 4142021700 | 5160 | 5160 | 5160 | 5160 | 234 |
| 347 | 20230921 | 132500 | 4140814260 | 5160 | 5160 | 5170 | 5160 | 662 |
| 348 | 20230921 | 132400 | 4137394320 | 5170 | 5160 | 5170 | 5150 | 851 |
| 349 | 20230921 | 132300 | 4133001370 | 5150 | 5160 | 5160 | 5150 | 2016 |
| 350 | 20230921 | 132200 | 4122607970 | 5160 | 5150 | 5160 | 5150 | 1314 |
| 351 | 20230921 | 132100 | 4115838370 | 5140 | 5150 | 5150 | 5140 | 4585 |
| 352 | 20230921 | 132000 | 4092226020 | 5160 | 5160 | 5160 | 5150 | 969 |
| 353 | 20230921 | 131900 | 4087229090 | 5160 | 5160 | 5160 | 5150 | 114 |
| 354 | 20230921 | 131800 | 4086641310 | 5150 | 5150 | 5160 | 5150 | 532 |
| 355 | 20230921 | 131700 | 4083898070 | 5150 | 5150 | 5160 | 5150 | 511 |
| 356 | 20230921 | 131600 | 4081263280 | 5160 | 5160 | 5160 | 5150 | 568 |
| 357 | 20230921 | 131500 | 4078332620 | 5150 | 5160 | 5160 | 5150 | 482 |
| 358 | 20230921 | 131400 | 4075846680 | 5160 | 5150 | 5160 | 5150 | 2139 |
| 359 | 20230921 | 131300 | 4064817650 | 5160 | 5160 | 5160 | 5150 | 687 |
| 360 | 20230921 | 131200 | 4061274300 | 5160 | 5150 | 5160 | 5140 | 1029 |
| 361 | 20230921 | 131100 | 4055973600 | 5150 | 5160 | 5160 | 5150 | 1035 |
| 362 | 20230921 | 131000 | 4050637580 | 5150 | 5160 | 5160 | 5150 | 887 |
| 363 | 20230921 | 130900 | 4046061300 | 5150 | 5150 | 5160 | 5150 | 260 |
| 364 | 20230921 | 130800 | 4044722290 | 5150 | 5160 | 5170 | 5150 | 3075 |
| 365 | 20230921 | 130700 | 4028870740 | 5170 | 5170 | 5170 | 5160 | 2420 |
| 366 | 20230921 | 130600 | 4016379060 | 5170 | 5160 | 5170 | 5160 | 394 |
| 367 | 20230921 | 130500 | 4014344190 | 5160 | 5150 | 5170 | 5150 | 2071 |
| 368 | 20230921 | 130400 | 4003670610 | 5150 | 5170 | 5170 | 5150 | 2400 |
| 369 | 20230921 | 130300 | 3991302900 | 5160 | 5160 | 5170 | 5160 | 532 |
| 370 | 20230921 | 130200 | 3988553960 | 5170 | 5160 | 5170 | 5160 | 413 |
| 371 | 20230921 | 130100 | 3986421350 | 5170 | 5160 | 5170 | 5150 | 372 |
| 372 | 20230921 | 130000 | 3984501830 | 5160 | 5160 | 5170 | 5150 | 538 |
| 373 | 20230921 | 125900 | 3981724830 | 5160 | 5160 | 5170 | 5150 | 270 |
| 374 | 20230921 | 125800 | 3980333020 | 5170 | 5170 | 5170 | 5150 | 925 |
| 375 | 20230921 | 125700 | 3975554120 | 5170 | 5150 | 5170 | 5150 | 1269 |
| 376 | 20230921 | 125600 | 3969007770 | 5160 | 5170 | 5170 | 5150 | 10110 |
| 377 | 20230921 | 125500 | 3916902700 | 5170 | 5170 | 5180 | 5160 | 829 |
| 378 | 20230921 | 125400 | 3912617400 | 5180 | 5180 | 5180 | 5180 | 252 |
| 379 | 20230921 | 125300 | 3911312040 | 5180 | 5170 | 5180 | 5170 | 1270 |
| 380 | 20230921 | 125200 | 3904741380 | 5170 | 5170 | 5180 | 5160 | 74 |
| 381 | 20230921 | 125100 | 3904359200 | 5160 | 5180 | 5180 | 5160 | 314 |
| 382 | 20230921 | 125000 | 3902734040 | 5160 | 5170 | 5180 | 5160 | 1175 |
| 383 | 20230921 | 124900 | 3896664750 | 5170 | 5180 | 5180 | 5170 | 877 |
| 384 | 20230921 | 124800 | 3892127010 | 5170 | 5170 | 5180 | 5160 | 1500 |
| 385 | 20230921 | 124700 | 3884370940 | 5170 | 5180 | 5190 | 5170 | 954 |
| 386 | 20230921 | 124600 | 3879434910 | 5170 | 5180 | 5180 | 5170 | 496 |
| 387 | 20230921 | 124500 | 3876867640 | 5180 | 5180 | 5190 | 5170 | 506 |
| 388 | 20230921 | 124400 | 3874246520 | 5170 | 5170 | 5180 | 5170 | 993 |
| 389 | 20230921 | 124300 | 3869111660 | 5180 | 5170 | 5190 | 5170 | 518 |
| 390 | 20230921 | 124200 | 3866427660 | 5180 | 5170 | 5180 | 5170 | 219 |
| 391 | 20230921 | 124100 | 3865294700 | 5180 | 5180 | 5180 | 5170 | 997 |
| 392 | 20230921 | 124000 | 3860132350 | 5180 | 5170 | 5180 | 5170 | 108 |
| 393 | 20230921 | 123900 | 3859573360 | 5180 | 5180 | 5180 | 5170 | 1482 |
| 394 | 20230921 | 123800 | 3851907550 | 5180 | 5170 | 5180 | 5170 | 888 |
| 395 | 20230921 | 123700 | 3847311110 | 5180 | 5180 | 5190 | 5180 | 1054 |
| 396 | 20230921 | 123600 | 3841851270 | 5190 | 5180 | 5190 | 5180 | 438 |
| 397 | 20230921 | 123500 | 3839578660 | 5180 | 5170 | 5180 | 5160 | 1840 |
| 398 | 20230921 | 123400 | 3830056020 | 5180 | 5170 | 5180 | 5160 | 254 |
| 399 | 20230921 | 123300 | 3828742970 | 5170 | 5180 | 5180 | 5160 | 1036 |
| 400 | 20230921 | 123200 | 3823384310 | 5180 | 5180 | 5180 | 5170 | 273 |
| 401 | 20230921 | 123100 | 3821972810 | 5180 | 5170 | 5180 | 5170 | 2725 |
| 402 | 20230921 | 123000 | 3807877410 | 5170 | 5180 | 5180 | 5170 | 269 |
| 403 | 20230921 | 122900 | 3806486640 | 5180 | 5180 | 5180 | 5170 | 1843 |
| 404 | 20230921 | 122800 | 3796949620 | 5180 | 5170 | 5180 | 5170 | 540 |
| 405 | 20230921 | 122700 | 3794153090 | 5180 | 5190 | 5190 | 5170 | 852 |
| 406 | 20230921 | 122600 | 3789739010 | 5180 | 5190 | 5200 | 5180 | 488 |
| 407 | 20230921 | 122500 | 3787204530 | 5190 | 5180 | 5200 | 5180 | 6362 |
| 408 | 20230921 | 122400 | 3754206800 | 5180 | 5170 | 5180 | 5170 | 1029 |
| 409 | 20230921 | 122300 | 3748882850 | 5180 | 5180 | 5180 | 5160 | 1994 |
| 410 | 20230921 | 122200 | 3738568880 | 5190 | 5190 | 5190 | 5190 | 184 |
| 411 | 20230921 | 122100 | 3737613920 | 5180 | 5170 | 5180 | 5170 | 874 |
| 412 | 20230921 | 122000 | 3733087970 | 5170 | 5180 | 5180 | 5170 | 387 |
| 413 | 20230921 | 121900 | 3731086430 | 5180 | 5180 | 5180 | 5170 | 926 |
| 414 | 20230921 | 121800 | 3726290450 | 5180 | 5170 | 5180 | 5170 | 106 |
| 415 | 20230921 | 121700 | 3725742370 | 5170 | 5170 | 5180 | 5170 | 894 |
| 416 | 20230921 | 121600 | 3721118160 | 5170 | 5170 | 5180 | 5170 | 1504 |
| 417 | 20230921 | 121500 | 3713339490 | 5180 | 5190 | 5190 | 5170 | 117 |
| 418 | 20230921 | 121400 | 3712733480 | 5190 | 5190 | 5190 | 5170 | 1121 |
| 419 | 20230921 | 121300 | 3706920800 | 5180 | 5190 | 5190 | 5170 | 2294 |
| 420 | 20230921 | 121200 | 3695038450 | 5180 | 5180 | 5190 | 5180 | 704 |
| 421 | 20230921 | 121100 | 3691385730 | 5190 | 5170 | 5190 | 5170 | 5124 |
| 422 | 20230921 | 121000 | 3664862090 | 5170 | 5170 | 5170 | 5160 | 1002 |
| 423 | 20230921 | 120900 | 3659683220 | 5170 | 5160 | 5170 | 5160 | 1423 |
| 424 | 20230921 | 120800 | 3652328180 | 5160 | 5160 | 5160 | 5160 | 298 |
| 425 | 20230921 | 120700 | 3650790500 | 5160 | 5170 | 5170 | 5160 | 662 |
| 426 | 20230921 | 120600 | 3647372430 | 5170 | 5160 | 5170 | 5160 | 839 |
| 427 | 20230921 | 120500 | 3643036280 | 5160 | 5170 | 5170 | 5160 | 1279 |
| 428 | 20230921 | 120400 | 3636426720 | 5170 | 5160 | 5170 | 5160 | 559 |
| 429 | 20230921 | 120300 | 3633539110 | 5160 | 5160 | 5170 | 5160 | 1196 |
| 430 | 20230921 | 120200 | 3627367590 | 5170 | 5180 | 5180 | 5160 | 890 |
| 431 | 20230921 | 120100 | 3622763750 | 5170 | 5180 | 5180 | 5170 | 61 |
| 432 | 20230921 | 120000 | 3622448270 | 5180 | 5170 | 5180 | 5170 | 1345 |
| 433 | 20230921 | 115900 | 3615487640 | 5170 | 5170 | 5180 | 5170 | 935 |
| 434 | 20230921 | 115800 | 3610647810 | 5170 | 5170 | 5170 | 5170 | 157 |
| 435 | 20230921 | 115700 | 3609836120 | 5170 | 5180 | 5180 | 5170 | 525 |
| 436 | 20230921 | 115600 | 3607116640 | 5170 | 5180 | 5180 | 5170 | 291 |
| 437 | 20230921 | 115500 | 3605611810 | 5170 | 5170 | 5180 | 5170 | 909 |
| 438 | 20230921 | 115400 | 3600906350 | 5180 | 5170 | 5180 | 5170 | 841 |
| 439 | 20230921 | 115300 | 3596556840 | 5170 | 5170 | 5180 | 5170 | 428 |
| 440 | 20230921 | 115200 | 3594344070 | 5180 | 5170 | 5180 | 5170 | 1437 |
| 441 | 20230921 | 115100 | 3586907860 | 5170 | 5170 | 5170 | 5170 | 172 |
| 442 | 20230921 | 115000 | 3586018620 | 5170 | 5180 | 5180 | 5170 | 684 |
| 443 | 20230921 | 114900 | 3582477370 | 5180 | 5160 | 5180 | 5160 | 395 |
| 444 | 20230921 | 114800 | 3580433120 | 5170 | 5170 | 5170 | 5160 | 1785 |
| 445 | 20230921 | 114700 | 3571211460 | 5170 | 5160 | 5170 | 5150 | 6275 |
| 446 | 20230921 | 114600 | 3538859640 | 5160 | 5170 | 5170 | 5160 | 354 |
| 447 | 20230921 | 114500 | 3537030880 | 5170 | 5160 | 5170 | 5160 | 2345 |
| 448 | 20230921 | 114400 | 3524922180 | 5170 | 5160 | 5170 | 5160 | 626 |
| 449 | 20230921 | 114300 | 3521689480 | 5160 | 5180 | 5180 | 5160 | 608 |
| 450 | 20230921 | 114200 | 3518550600 | 5180 | 5170 | 5180 | 5160 | 1912 |
| 451 | 20230921 | 114100 | 3508662450 | 5170 | 5170 | 5180 | 5160 | 2208 |
| 452 | 20230921 | 114000 | 3497247640 | 5170 | 5180 | 5180 | 5170 | 1903 |
| 453 | 20230921 | 113900 | 3487400560 | 5180 | 5170 | 5180 | 5170 | 117 |
| 454 | 20230921 | 113800 | 3486795660 | 5180 | 5180 | 5190 | 5170 | 834 |
| 455 | 20230921 | 113700 | 3482477630 | 5180 | 5180 | 5180 | 5170 | 1170 |
| 456 | 20230921 | 113600 | 3476418500 | 5170 | 5170 | 5180 | 5170 | 647 |
| 457 | 20230921 | 113500 | 3473070440 | 5170 | 5160 | 5180 | 5160 | 1784 |
| 458 | 20230921 | 113400 | 3463836490 | 5170 | 5170 | 5170 | 5170 | 28 |
| 459 | 20230921 | 113300 | 3463691730 | 5160 | 5170 | 5180 | 5160 | 1310 |
| 460 | 20230921 | 113200 | 3456919720 | 5170 | 5170 | 5170 | 5160 | 1252 |
| 461 | 20230921 | 113100 | 3450448700 | 5160 | 5160 | 5170 | 5160 | 1869 |
| 462 | 20230921 | 113000 | 3440804540 | 5160 | 5150 | 5160 | 5150 | 2653 |
| 463 | 20230921 | 112900 | 3427120140 | 5150 | 5150 | 5160 | 5150 | 2299 |
| 464 | 20230921 | 112800 | 3415274380 | 5160 | 5150 | 5160 | 5150 | 1637 |
| 465 | 20230921 | 112700 | 3406841210 | 5160 | 5150 | 5160 | 5150 | 770 |
| 466 | 20230921 | 112600 | 3402871960 | 5160 | 5150 | 5160 | 5150 | 2171 |
| 467 | 20230921 | 112500 | 3391691240 | 5160 | 5160 | 5160 | 5150 | 2099 |
| 468 | 20230921 | 112400 | 3380874010 | 5160 | 5160 | 5160 | 5150 | 594 |
| 469 | 20230921 | 112300 | 3377809830 | 5150 | 5150 | 5160 | 5150 | 1625 |
| 470 | 20230921 | 112200 | 3369437130 | 5150 | 5160 | 5160 | 5150 | 5716 |
| 471 | 20230921 | 112100 | 3339946190 | 5160 | 5170 | 5170 | 5160 | 366 |
| 472 | 20230921 | 112000 | 3338057620 | 5160 | 5160 | 5170 | 5160 | 2868 |
| 473 | 20230921 | 111900 | 3323252170 | 5160 | 5160 | 5170 | 5160 | 336 |
| 474 | 20230921 | 111800 | 3321518300 | 5170 | 5160 | 5180 | 5160 | 2595 |
| 475 | 20230921 | 111700 | 3308111770 | 5160 | 5170 | 5180 | 5160 | 2360 |
| 476 | 20230921 | 111600 | 3295932150 | 5180 | 5170 | 5180 | 5160 | 4032 |
| 477 | 20230921 | 111500 | 3275110060 | 5160 | 5170 | 5170 | 5160 | 946 |
| 478 | 20230921 | 111400 | 3270224220 | 5170 | 5170 | 5170 | 5160 | 2293 |
| 479 | 20230921 | 111300 | 3258371480 | 5170 | 5170 | 5170 | 5160 | 168 |
| 480 | 20230921 | 111200 | 3257503850 | 5160 | 5170 | 5170 | 5160 | 2118 |
| 481 | 20230921 | 111100 | 3246566110 | 5170 | 5170 | 5180 | 5160 | 1784 |
| 482 | 20230921 | 111000 | 3237343040 | 5170 | 5160 | 5170 | 5160 | 5798 |
| 483 | 20230921 | 110900 | 3207425350 | 5160 | 5170 | 5170 | 5150 | 2511 |
| 484 | 20230921 | 110800 | 3194468800 | 5160 | 5160 | 5170 | 5160 | 673 |
| 485 | 20230921 | 110700 | 3190993600 | 5170 | 5160 | 5170 | 5160 | 1741 |
| 486 | 20230921 | 110600 | 3182010000 | 5160 | 5160 | 5160 | 5160 | 2757 |
| 487 | 20230921 | 110500 | 3167783880 | 5160 | 5170 | 5180 | 5160 | 1976 |
| 488 | 20230921 | 110400 | 3157569330 | 5170 | 5150 | 5170 | 5140 | 7743 |
| 489 | 20230921 | 110300 | 3117658890 | 5150 | 5160 | 5160 | 5150 | 2990 |
| 490 | 20230921 | 110200 | 3102239400 | 5160 | 5170 | 5180 | 5160 | 1033 |
| 491 | 20230921 | 110100 | 3096901220 | 5170 | 5170 | 5180 | 5170 | 1168 |
| 492 | 20230921 | 110000 | 3090862650 | 5170 | 5160 | 5170 | 5160 | 1655 |
| 493 | 20230921 | 105900 | 3082306310 | 5150 | 5170 | 5170 | 5150 | 1113 |
| 494 | 20230921 | 105800 | 3076565180 | 5170 | 5150 | 5170 | 5150 | 3428 |
| 495 | 20230921 | 105700 | 3058876600 | 5160 | 5160 | 5160 | 5150 | 501 |
| 496 | 20230921 | 105600 | 3056293950 | 5160 | 5140 | 5160 | 5140 | 5533 |
| 497 | 20230921 | 105500 | 3027799260 | 5140 | 5130 | 5140 | 5130 | 9554 |
| 498 | 20230921 | 105400 | 2978695740 | 5140 | 5140 | 5150 | 5140 | 3636 |
| 499 | 20230921 | 105300 | 2960006150 | 5140 | 5140 | 5150 | 5140 | 2514 |
| 500 | 20230921 | 105200 | 2947083570 | 5150 | 5140 | 5150 | 5140 | 2087 |
| 501 | 20230921 | 105100 | 2936355720 | 5140 | 5150 | 5150 | 5140 | 2232 |
| 502 | 20230921 | 105000 | 2924876520 | 5150 | 5150 | 5160 | 5150 | 2363 |
| 503 | 20230921 | 104900 | 2912703880 | 5150 | 5150 | 5160 | 5150 | 3954 |
| 504 | 20230921 | 104800 | 2892335460 | 5160 | 5150 | 5160 | 5150 | 7043 |
| 505 | 20230921 | 104700 | 2856046250 | 5150 | 5160 | 5160 | 5150 | 2277 |
| 506 | 20230921 | 104600 | 2844309610 | 5160 | 5160 | 5160 | 5160 | 2139 |
| 507 | 20230921 | 104500 | 2833272370 | 5160 | 5170 | 5180 | 5160 | 3550 |
| 508 | 20230921 | 104400 | 2814939700 | 5160 | 5170 | 5170 | 5150 | 2746 |
| 509 | 20230921 | 104300 | 2800779090 | 5160 | 5160 | 5170 | 5150 | 3124 |
| 510 | 20230921 | 104200 | 2784650720 | 5170 | 5170 | 5170 | 5160 | 2838 |
| 511 | 20230921 | 104100 | 2770006520 | 5160 | 5150 | 5170 | 5150 | 3152 |
| 512 | 20230921 | 104000 | 2753757000 | 5150 | 5150 | 5160 | 5140 | 3126 |
| 513 | 20230921 | 103900 | 2737649390 | 5150 | 5150 | 5160 | 5150 | 4877 |
| 514 | 20230921 | 103800 | 2712521310 | 5150 | 5150 | 5160 | 5150 | 7051 |
| 515 | 20230921 | 103700 | 2676177320 | 5150 | 5150 | 5160 | 5140 | 12542 |
| 516 | 20230921 | 103600 | 2611537900 | 5150 | 5150 | 5160 | 5150 | 10427 |
| 517 | 20230921 | 103500 | 2557781360 | 5150 | 5150 | 5160 | 5150 | 7249 |
| 518 | 20230921 | 103400 | 2520447550 | 5150 | 5150 | 5160 | 5150 | 7888 |
| 519 | 20230921 | 103300 | 2479819210 | 5150 | 5160 | 5170 | 5150 | 7620 |
| 520 | 20230921 | 103200 | 2440523990 | 5160 | 5150 | 5170 | 5150 | 9304 |
| 521 | 20230921 | 103100 | 2392504450 | 5150 | 5160 | 5170 | 5150 | 8223 |
| 522 | 20230921 | 103000 | 2350097030 | 5160 | 5160 | 5170 | 5160 | 7271 |
| 523 | 20230921 | 102900 | 2312560400 | 5160 | 5160 | 5170 | 5150 | 6275 |
| 524 | 20230921 | 102800 | 2280192180 | 5160 | 5190 | 5190 | 5160 | 7995 |
| 525 | 20230921 | 102700 | 2238896610 | 5180 | 5170 | 5190 | 5170 | 7647 |
| 526 | 20230921 | 102600 | 2199298660 | 5160 | 5170 | 5170 | 5160 | 1815 |
| 527 | 20230921 | 102500 | 2189919060 | 5180 | 5170 | 5180 | 5160 | 1079 |
| 528 | 20230921 | 102400 | 2184341260 | 5170 | 5180 | 5180 | 5170 | 2130 |
| 529 | 20230921 | 102300 | 2173328760 | 5180 | 5180 | 5180 | 5160 | 12738 |
| 530 | 20230921 | 102200 | 2107521830 | 5180 | 5180 | 5190 | 5170 | 8883 |
| 531 | 20230921 | 102100 | 2061505000 | 5180 | 5170 | 5180 | 5170 | 2106 |
| 532 | 20230921 | 102000 | 2050613520 | 5170 | 5180 | 5180 | 5170 | 1115 |
| 533 | 20230921 | 101900 | 2044848420 | 5180 | 5180 | 5180 | 5170 | 1017 |
| 534 | 20230921 | 101800 | 2039590210 | 5180 | 5180 | 5190 | 5180 | 7249 |
| 535 | 20230921 | 101700 | 2002039720 | 5180 | 5180 | 5190 | 5180 | 244 |
| 536 | 20230921 | 101600 | 2000775200 | 5180 | 5190 | 5190 | 5180 | 217 |
| 537 | 20230921 | 101500 | 1999649440 | 5180 | 5190 | 5190 | 5180 | 312 |
| 538 | 20230921 | 101400 | 1998030680 | 5200 | 5190 | 5200 | 5180 | 1579 |
| 539 | 20230921 | 101300 | 1989837480 | 5200 | 5200 | 5200 | 5200 | 202 |
| 540 | 20230921 | 101200 | 1988787080 | 5200 | 5190 | 5200 | 5190 | 166 |
| 541 | 20230921 | 101100 | 1987925530 | 5190 | 5190 | 5190 | 5190 | 614 |
| 542 | 20230921 | 101000 | 1984738870 | 5190 | 5190 | 5200 | 5190 | 331 |
| 543 | 20230921 | 100900 | 1983020930 | 5190 | 5200 | 5210 | 5190 | 2001 |
| 544 | 20230921 | 100800 | 1972631950 | 5200 | 5190 | 5210 | 5190 | 928 |
| 545 | 20230921 | 100700 | 1967808070 | 5200 | 5210 | 5210 | 5190 | 1613 |
| 546 | 20230921 | 100600 | 1959420030 | 5200 | 5190 | 5200 | 5180 | 2353 |
| 547 | 20230921 | 100500 | 1947203030 | 5190 | 5190 | 5200 | 5190 | 617 |
| 548 | 20230921 | 100400 | 1944000790 | 5190 | 5200 | 5200 | 5190 | 343 |
| 549 | 20230921 | 100300 | 1942220610 | 5190 | 5200 | 5200 | 5190 | 1012 |
| 550 | 20230921 | 100200 | 1936964560 | 5200 | 5210 | 5220 | 5190 | 12577 |
| 551 | 20230921 | 100100 | 1871464560 | 5210 | 5210 | 5220 | 5210 | 1779 |
| 552 | 20230921 | 100000 | 1862195900 | 5210 | 5200 | 5220 | 5200 | 9575 |
| 553 | 20230921 | 095900 | 1812367860 | 5190 | 5190 | 5200 | 5190 | 306 |
| 554 | 20230921 | 095800 | 1810779680 | 5190 | 5190 | 5190 | 5190 | 970 |
| 555 | 20230921 | 095700 | 1805745380 | 5200 | 5190 | 5200 | 5190 | 639 |
| 556 | 20230921 | 095600 | 1802428090 | 5190 | 5190 | 5200 | 5190 | 1024 |
| 557 | 20230921 | 095500 | 1797111050 | 5200 | 5200 | 5200 | 5190 | 2105 |
| 558 | 20230921 | 095400 | 1786172280 | 5200 | 5210 | 5210 | 5200 | 1745 |
| 559 | 20230921 | 095300 | 1777097320 | 5210 | 5200 | 5210 | 5200 | 1435 |
| 560 | 20230921 | 095200 | 1769634090 | 5200 | 5200 | 5210 | 5200 | 3880 |
| 561 | 20230921 | 095100 | 1749457980 | 5200 | 5210 | 5210 | 5200 | 2517 |
| 562 | 20230921 | 095000 | 1736358920 | 5210 | 5180 | 5210 | 5180 | 6557 |
| 563 | 20230921 | 094900 | 1702310130 | 5180 | 5180 | 5180 | 5170 | 916 |
| 564 | 20230921 | 094800 | 1697569700 | 5170 | 5160 | 5190 | 5160 | 12053 |
| 565 | 20230921 | 094700 | 1635227410 | 5160 | 5180 | 5180 | 5160 | 10156 |
| 566 | 20230921 | 094600 | 1582702540 | 5180 | 5180 | 5190 | 5180 | 259 |
| 567 | 20230921 | 094500 | 1581360910 | 5180 | 5180 | 5180 | 5170 | 1437 |
| 568 | 20230921 | 094400 | 1573926050 | 5180 | 5180 | 5180 | 5170 | 2943 |
| 569 | 20230921 | 094300 | 1558684080 | 5180 | 5180 | 5190 | 5180 | 1398 |
| 570 | 20230921 | 094200 | 1551442340 | 5180 | 5180 | 5190 | 5170 | 3061 |
| 571 | 20230921 | 094100 | 1535589970 | 5190 | 5200 | 5200 | 5180 | 1806 |
| 572 | 20230921 | 094000 | 1526218550 | 5200 | 5200 | 5200 | 5190 | 1112 |
| 573 | 20230921 | 093900 | 1520441580 | 5200 | 5200 | 5200 | 5190 | 9258 |
| 574 | 20230921 | 093800 | 1472303220 | 5190 | 5180 | 5200 | 5160 | 25440 |
| 575 | 20230921 | 093700 | 1340650150 | 5190 | 5200 | 5200 | 5180 | 12185 |
| 576 | 20230921 | 093600 | 1277361250 | 5200 | 5200 | 5210 | 5200 | 1543 |
| 577 | 20230921 | 093500 | 1269337060 | 5210 | 5210 | 5210 | 5200 | 866 |
| 578 | 20230921 | 093400 | 1264827020 | 5210 | 5230 | 5230 | 5210 | 3030 |
| 579 | 20230921 | 093300 | 1249022200 | 5220 | 5200 | 5220 | 5200 | 8399 |
| 580 | 20230921 | 093200 | 1205254720 | 5200 | 5210 | 5210 | 5200 | 3752 |
| 581 | 20230921 | 093100 | 1185744110 | 5200 | 5200 | 5210 | 5200 | 7132 |
| 582 | 20230921 | 093000 | 1148656890 | 5210 | 5210 | 5220 | 5200 | 13741 |
| 583 | 20230921 | 092900 | 1077118720 | 5210 | 5210 | 5220 | 5210 | 1586 |
| 584 | 20230921 | 092800 | 1068843830 | 5210 | 5220 | 5220 | 5200 | 15478 |
| 585 | 20230921 | 092700 | 988189070 | 5220 | 5220 | 5230 | 5220 | 3071 |
| 586 | 20230921 | 092600 | 972158350 | 5210 | 5230 | 5240 | 5210 | 19933 |
| 587 | 20230921 | 092500 | 868058330 | 5240 | 5240 | 5240 | 5240 | 1893 |
| 588 | 20230921 | 092400 | 858139010 | 5240 | 5250 | 5250 | 5240 | 1831 |
| 589 | 20230921 | 092300 | 848541530 | 5240 | 5240 | 5250 | 5240 | 840 |
| 590 | 20230921 | 092200 | 844139850 | 5240 | 5250 | 5250 | 5240 | 146 |
| 591 | 20230921 | 092100 | 843374720 | 5250 | 5230 | 5250 | 5230 | 2858 |
| 592 | 20230921 | 092000 | 828398940 | 5230 | 5230 | 5240 | 5230 | 4667 |
| 593 | 20230921 | 091900 | 803989940 | 5230 | 5240 | 5250 | 5230 | 7589 |
| 594 | 20230921 | 091800 | 764253390 | 5240 | 5250 | 5250 | 5240 | 4912 |
| 595 | 20230921 | 091700 | 738503740 | 5250 | 5260 | 5260 | 5250 | 2803 |
| 596 | 20230921 | 091600 | 723786490 | 5260 | 5260 | 5270 | 5260 | 2267 |
| 597 | 20230921 | 091500 | 711857020 | 5260 | 5260 | 5260 | 5250 | 95 |
| 598 | 20230921 | 091400 | 711357440 | 5260 | 5270 | 5270 | 5250 | 1360 |
| 599 | 20230921 | 091300 | 704203810 | 5270 | 5250 | 5270 | 5240 | 574 |
| 600 | 20230921 | 091200 | 701189980 | 5250 | 5250 | 5260 | 5240 | 2836 |
| 601 | 20230921 | 091100 | 686303790 | 5240 | 5240 | 5250 | 5240 | 4046 |
| 602 | 20230921 | 091000 | 665100880 | 5240 | 5230 | 5250 | 5230 | 3436 |
| 603 | 20230921 | 090900 | 647097350 | 5230 | 5230 | 5230 | 5220 | 4682 |
| 604 | 20230921 | 090800 | 622620480 | 5230 | 5240 | 5250 | 5220 | 8995 |
| 605 | 20230921 | 090700 | 575561890 | 5230 | 5270 | 5270 | 5230 | 11403 |
| 606 | 20230921 | 090600 | 515711380 | 5270 | 5280 | 5280 | 5250 | 2182 |
| 607 | 20230921 | 090500 | 504227750 | 5280 | 5240 | 5290 | 5230 | 15614 |
| 608 | 20230921 | 090400 | 422009600 | 5240 | 5230 | 5240 | 5220 | 7954 |
| 609 | 20230921 | 090300 | 380407820 | 5230 | 5240 | 5240 | 5220 | 13908 |
| 610 | 20230921 | 090200 | 307682810 | 5240 | 5220 | 5240 | 5220 | 13055 |
| 611 | 20230921 | 090100 | 239482520 | 5210 | 5230 | 5240 | 5200 | 14985 |
| 612 | 20230921 | 090000 | 161322600 | 5240 | 5270 | 5290 | 5230 | 30681 |