30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 25010 |
| 3 | 20230921 | 185000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 4 | 20230921 | 184900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 5 | 20230921 | 184800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 6 | 20230921 | 184700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 7 | 20230921 | 184600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 8 | 20230921 | 184500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 9 | 20230921 | 184400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 10 | 20230921 | 184300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 11 | 20230921 | 184200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 12 | 20230921 | 184100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 13 | 20230921 | 184000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 14 | 20230921 | 183900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 15 | 20230921 | 183800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 16 | 20230921 | 183700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 17 | 20230921 | 183600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 18 | 20230921 | 183500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 19 | 20230921 | 183400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 20 | 20230921 | 183300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 21 | 20230921 | 183200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 22 | 20230921 | 183100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 23 | 20230921 | 183000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 24 | 20230921 | 182900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 25 | 20230921 | 182800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 26 | 20230921 | 182700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 27 | 20230921 | 182600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 28 | 20230921 | 182500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 29 | 20230921 | 182400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 30 | 20230921 | 182300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 31 | 20230921 | 182200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 32 | 20230921 | 182100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 25010 |
| 33 | 20230921 | 182000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 34 | 20230921 | 181900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 35 | 20230921 | 181800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 36 | 20230921 | 181700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 37 | 20230921 | 181600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 38 | 20230921 | 181500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 39 | 20230921 | 181400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 40 | 20230921 | 181300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 41 | 20230921 | 181200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 42 | 20230921 | 181100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 43 | 20230921 | 181000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 44 | 20230921 | 180900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 45 | 20230921 | 180800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 46 | 20230921 | 180700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 47 | 20230921 | 180600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 48 | 20230921 | 180500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 49 | 20230921 | 180400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 50 | 20230921 | 180300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 51 | 20230921 | 180200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 52 | 20230921 | 180100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 53 | 20230921 | 180000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 54 | 20230921 | 175900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 55 | 20230921 | 175800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 56 | 20230921 | 175700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 57 | 20230921 | 175600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 58 | 20230921 | 175500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 59 | 20230921 | 175400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 60 | 20230921 | 175300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 61 | 20230921 | 175200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 62 | 20230921 | 175100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 25010 |
| 63 | 20230921 | 175000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 64 | 20230921 | 174900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 65 | 20230921 | 174800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 66 | 20230921 | 174700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 67 | 20230921 | 174600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 68 | 20230921 | 174500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 69 | 20230921 | 174400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 70 | 20230921 | 174300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 71 | 20230921 | 174200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 72 | 20230921 | 174100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 73 | 20230921 | 174000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 74 | 20230921 | 173900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 75 | 20230921 | 173800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 76 | 20230921 | 173700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 77 | 20230921 | 173600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 78 | 20230921 | 173500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 79 | 20230921 | 173400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 80 | 20230921 | 173300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 81 | 20230921 | 173200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 82 | 20230921 | 173100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 83 | 20230921 | 173000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 84 | 20230921 | 172900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 85 | 20230921 | 172800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 86 | 20230921 | 172700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 87 | 20230921 | 172600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 88 | 20230921 | 172500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 89 | 20230921 | 172400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 90 | 20230921 | 172300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 91 | 20230921 | 172200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 92 | 20230921 | 172100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 25010 |
| 93 | 20230921 | 172000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 94 | 20230921 | 171900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 95 | 20230921 | 171800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 96 | 20230921 | 171700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 97 | 20230921 | 171600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 98 | 20230921 | 171500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 99 | 20230921 | 171400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 100 | 20230921 | 171300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 101 | 20230921 | 171200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 102 | 20230921 | 171100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 103 | 20230921 | 171000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 104 | 20230921 | 170900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 105 | 20230921 | 170800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 106 | 20230921 | 170700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 107 | 20230921 | 170600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 108 | 20230921 | 170500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 109 | 20230921 | 170400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 110 | 20230921 | 170300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 111 | 20230921 | 170200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 112 | 20230921 | 170100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 113 | 20230921 | 170000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 114 | 20230921 | 165900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 115 | 20230921 | 165800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 116 | 20230921 | 165700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 117 | 20230921 | 165600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 118 | 20230921 | 165500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 119 | 20230921 | 165400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 120 | 20230921 | 165300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 121 | 20230921 | 165200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 122 | 20230921 | 165100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 25010 |
| 123 | 20230921 | 165000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 124 | 20230921 | 164900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 125 | 20230921 | 164800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 126 | 20230921 | 164700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 127 | 20230921 | 164600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 128 | 20230921 | 164500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 129 | 20230921 | 164400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 130 | 20230921 | 164300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 131 | 20230921 | 164200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 132 | 20230921 | 164100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 133 | 20230921 | 164000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 134 | 20230921 | 163900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 135 | 20230921 | 163800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 136 | 20230921 | 163700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 137 | 20230921 | 163600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 138 | 20230921 | 163500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 139 | 20230921 | 163400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 140 | 20230921 | 163300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 141 | 20230921 | 163200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 142 | 20230921 | 163100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 143 | 20230921 | 163000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 144 | 20230921 | 162900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 145 | 20230921 | 162800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 146 | 20230921 | 162700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 147 | 20230921 | 162600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 148 | 20230921 | 162500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 149 | 20230921 | 162400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 150 | 20230921 | 162300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 151 | 20230921 | 162200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 152 | 20230921 | 162100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 25010 |
| 153 | 20230921 | 162000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 154 | 20230921 | 161900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 155 | 20230921 | 161800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 156 | 20230921 | 161700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 157 | 20230921 | 161600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 158 | 20230921 | 161500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 159 | 20230921 | 161400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 160 | 20230921 | 161300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 161 | 20230921 | 161200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 162 | 20230921 | 161100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 163 | 20230921 | 161000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 164 | 20230921 | 160900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 165 | 20230921 | 160800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 166 | 20230921 | 160700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 167 | 20230921 | 160600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 168 | 20230921 | 160500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 169 | 20230921 | 160400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 170 | 20230921 | 160300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 171 | 20230921 | 160200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 172 | 20230921 | 160100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 173 | 20230921 | 160000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 174 | 20230921 | 155900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 175 | 20230921 | 155800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 176 | 20230921 | 155700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 177 | 20230921 | 155600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 178 | 20230921 | 155500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 179 | 20230921 | 155400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 180 | 20230921 | 155300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 181 | 20230921 | 155200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 182 | 20230921 | 155100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 25010 |
| 183 | 20230921 | 155000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 184 | 20230921 | 154900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 185 | 20230921 | 154800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 186 | 20230921 | 154700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 187 | 20230921 | 154600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 188 | 20230921 | 154500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 189 | 20230921 | 154400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 190 | 20230921 | 154300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 191 | 20230921 | 154200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 192 | 20230921 | 154100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 193 | 20230921 | 154000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 194 | 20230921 | 153900 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 195 | 20230921 | 153800 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 196 | 20230921 | 153700 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 197 | 20230921 | 153600 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 198 | 20230921 | 153500 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 199 | 20230921 | 153400 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 200 | 20230921 | 153300 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 201 | 20230921 | 153200 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 202 | 20230921 | 153100 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 0 |
| 203 | 20230921 | 153000 | 17806428245 | 2210 | 2210 | 2210 | 2210 | 25010 |
| 204 | 20230921 | 152900 | 17751156145 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20230921 | 152800 | 17751156145 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20230921 | 152700 | 17751156145 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20230921 | 152600 | 17751156145 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20230921 | 152500 | 17751156145 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20230921 | 152400 | 17751156145 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20230921 | 152300 | 17751156145 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20230921 | 152200 | 17751156145 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20230921 | 152100 | 17751156145 | 2200 | 2200 | 2200 | 2200 | 0 |
| 213 | 20230921 | 152000 | 17751156145 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20230921 | 151900 | 17751156145 | 2200 | 2205 | 2210 | 2195 | 19665 |
| 215 | 20230921 | 151800 | 17707935585 | 2205 | 2210 | 2210 | 2205 | 6172 |
| 216 | 20230921 | 151700 | 17694317110 | 2215 | 2215 | 2215 | 2215 | 1150 |
| 217 | 20230921 | 151600 | 17691769860 | 2220 | 2230 | 2230 | 2205 | 16856 |
| 218 | 20230921 | 151500 | 17654450430 | 2225 | 2220 | 2225 | 2220 | 1785 |
| 219 | 20230921 | 151400 | 17650486680 | 2220 | 2225 | 2225 | 2220 | 3633 |
| 220 | 20230921 | 151300 | 17642409970 | 2225 | 2225 | 2230 | 2225 | 2262 |
| 221 | 20230921 | 151200 | 17637376985 | 2230 | 2235 | 2235 | 2230 | 4627 |
| 222 | 20230921 | 151100 | 17627044770 | 2240 | 2235 | 2240 | 2235 | 1504 |
| 223 | 20230921 | 151000 | 17623678290 | 2235 | 2230 | 2235 | 2230 | 330 |
| 224 | 20230921 | 150900 | 17622942115 | 2230 | 2220 | 2230 | 2220 | 13674 |
| 225 | 20230921 | 150800 | 17592478760 | 2220 | 2220 | 2225 | 2220 | 2546 |
| 226 | 20230921 | 150700 | 17586816980 | 2220 | 2220 | 2225 | 2220 | 1290 |
| 227 | 20230921 | 150600 | 17583953030 | 2225 | 2215 | 2225 | 2210 | 4532 |
| 228 | 20230921 | 150500 | 17573903995 | 2215 | 2210 | 2220 | 2210 | 9228 |
| 229 | 20230921 | 150400 | 17553443980 | 2210 | 2200 | 2210 | 2200 | 1743 |
| 230 | 20230921 | 150300 | 17549606555 | 2200 | 2200 | 2200 | 2195 | 7340 |
| 231 | 20230921 | 150200 | 17533458580 | 2200 | 2205 | 2210 | 2195 | 12855 |
| 232 | 20230921 | 150100 | 17505169510 | 2205 | 2210 | 2210 | 2205 | 866 |
| 233 | 20230921 | 150000 | 17503257370 | 2210 | 2210 | 2210 | 2205 | 799 |
| 234 | 20230921 | 145900 | 17501494800 | 2205 | 2210 | 2210 | 2205 | 4458 |
| 235 | 20230921 | 145800 | 17491660620 | 2210 | 2210 | 2215 | 2210 | 2455 |
| 236 | 20230921 | 145700 | 17486234865 | 2205 | 2210 | 2215 | 2205 | 6084 |
| 237 | 20230921 | 145600 | 17472808770 | 2210 | 2215 | 2215 | 2210 | 11699 |
| 238 | 20230921 | 145500 | 17446946470 | 2215 | 2220 | 2220 | 2215 | 14158 |
| 239 | 20230921 | 145400 | 17415560710 | 2215 | 2220 | 2220 | 2215 | 651 |
| 240 | 20230921 | 145300 | 17414115495 | 2220 | 2210 | 2220 | 2210 | 5230 |
| 241 | 20230921 | 145200 | 17402513405 | 2210 | 2210 | 2210 | 2210 | 1257 |
| 242 | 20230921 | 145100 | 17399735435 | 2210 | 2215 | 2215 | 2210 | 1552 |
| 243 | 20230921 | 145000 | 17396298670 | 2210 | 2210 | 2215 | 2210 | 7969 |
| 244 | 20230921 | 144900 | 17378668940 | 2210 | 2210 | 2210 | 2210 | 6322 |
| 245 | 20230921 | 144800 | 17364697320 | 2215 | 2205 | 2215 | 2205 | 3004 |
| 246 | 20230921 | 144700 | 17358053455 | 2220 | 2205 | 2220 | 2200 | 7064 |
| 247 | 20230921 | 144600 | 17342501915 | 2205 | 2215 | 2225 | 2200 | 60058 |
| 248 | 20230921 | 144500 | 17210212905 | 2215 | 2215 | 2220 | 2215 | 3748 |
| 249 | 20230921 | 144400 | 17201904070 | 2215 | 2215 | 2220 | 2215 | 2760 |
| 250 | 20230921 | 144300 | 17195786870 | 2215 | 2225 | 2230 | 2215 | 2504 |
| 251 | 20230921 | 144200 | 17190228475 | 2220 | 2230 | 2230 | 2220 | 13070 |
| 252 | 20230921 | 144100 | 17161177130 | 2230 | 2235 | 2235 | 2230 | 1826 |
| 253 | 20230921 | 144000 | 17157096050 | 2240 | 2240 | 2240 | 2240 | 1470 |
| 254 | 20230921 | 143900 | 17153803250 | 2240 | 2230 | 2240 | 2230 | 1256 |
| 255 | 20230921 | 143800 | 17150990370 | 2230 | 2240 | 2245 | 2230 | 3287 |
| 256 | 20230921 | 143700 | 17143630985 | 2240 | 2245 | 2245 | 2240 | 1694 |
| 257 | 20230921 | 143600 | 17139830690 | 2245 | 2240 | 2245 | 2240 | 103 |
| 258 | 20230921 | 143500 | 17139599855 | 2240 | 2240 | 2240 | 2235 | 7424 |
| 259 | 20230921 | 143400 | 17122970295 | 2240 | 2235 | 2240 | 2235 | 3243 |
| 260 | 20230921 | 143300 | 17115710420 | 2235 | 2225 | 2235 | 2225 | 3081 |
| 261 | 20230921 | 143200 | 17108850265 | 2230 | 2230 | 2230 | 2230 | 120 |
| 262 | 20230921 | 143100 | 17108582665 | 2230 | 2230 | 2230 | 2230 | 599 |
| 263 | 20230921 | 143000 | 17107246895 | 2230 | 2230 | 2235 | 2225 | 753 |
| 264 | 20230921 | 142900 | 17105570045 | 2230 | 2230 | 2230 | 2230 | 510 |
| 265 | 20230921 | 142800 | 17104432745 | 2225 | 2225 | 2235 | 2225 | 2513 |
| 266 | 20230921 | 142700 | 17098836830 | 2225 | 2225 | 2225 | 2225 | 1067 |
| 267 | 20230921 | 142600 | 17096462755 | 2220 | 2235 | 2235 | 2220 | 1397 |
| 268 | 20230921 | 142500 | 17093355330 | 2230 | 2225 | 2230 | 2220 | 5587 |
| 269 | 20230921 | 142400 | 17080937305 | 2220 | 2225 | 2225 | 2220 | 2481 |
| 270 | 20230921 | 142300 | 17075417245 | 2220 | 2220 | 2225 | 2220 | 3771 |
| 271 | 20230921 | 142200 | 17067045300 | 2225 | 2225 | 2225 | 2225 | 4206 |
| 272 | 20230921 | 142100 | 17057686950 | 2225 | 2230 | 2230 | 2220 | 6035 |
| 273 | 20230921 | 142000 | 17044273395 | 2225 | 2230 | 2230 | 2225 | 4884 |
| 274 | 20230921 | 141900 | 17033386135 | 2230 | 2230 | 2230 | 2230 | 847 |
| 275 | 20230921 | 141800 | 17031497325 | 2230 | 2235 | 2235 | 2220 | 8532 |
| 276 | 20230921 | 141700 | 17012507355 | 2225 | 2220 | 2235 | 2220 | 5273 |
| 277 | 20230921 | 141600 | 17000745175 | 2220 | 2235 | 2240 | 2220 | 67147 |
| 278 | 20230921 | 141500 | 16851022220 | 2240 | 2240 | 2240 | 2235 | 584 |
| 279 | 20230921 | 141400 | 16849714310 | 2240 | 2245 | 2245 | 2240 | 2873 |
| 280 | 20230921 | 141300 | 16843278785 | 2240 | 2240 | 2245 | 2235 | 5223 |
| 281 | 20230921 | 141200 | 16831580795 | 2240 | 2240 | 2245 | 2240 | 13473 |
| 282 | 20230921 | 141100 | 16801395020 | 2240 | 2245 | 2245 | 2240 | 2206 |
| 283 | 20230921 | 141000 | 16796448125 | 2245 | 2250 | 2250 | 2240 | 1711 |
| 284 | 20230921 | 140900 | 16792612330 | 2240 | 2250 | 2250 | 2240 | 14887 |
| 285 | 20230921 | 140800 | 16759229135 | 2250 | 2255 | 2255 | 2250 | 1291 |
| 286 | 20230921 | 140700 | 16756318435 | 2255 | 2250 | 2255 | 2240 | 26790 |
| 287 | 20230921 | 140600 | 16696165760 | 2245 | 2255 | 2255 | 2245 | 6487 |
| 288 | 20230921 | 140500 | 16681565565 | 2255 | 2255 | 2255 | 2255 | 1050 |
| 289 | 20230921 | 140400 | 16679197815 | 2255 | 2270 | 2270 | 2255 | 1446 |
| 290 | 20230921 | 140300 | 16675932480 | 2270 | 2255 | 2270 | 2255 | 856 |
| 291 | 20230921 | 140200 | 16674002185 | 2270 | 2265 | 2270 | 2255 | 2502 |
| 292 | 20230921 | 140100 | 16668323160 | 2270 | 2275 | 2275 | 2270 | 7 |
| 293 | 20230921 | 140000 | 16668307250 | 2275 | 2275 | 2275 | 2270 | 130 |
| 294 | 20230921 | 135900 | 16668011750 | 2250 | 2270 | 2275 | 2250 | 3894 |
| 295 | 20230921 | 135800 | 16659231425 | 2255 | 2265 | 2265 | 2255 | 1500 |
| 296 | 20230921 | 135700 | 16655845215 | 2270 | 2265 | 2270 | 2265 | 616 |
| 297 | 20230921 | 135600 | 16654447765 | 2255 | 2260 | 2265 | 2255 | 605 |
| 298 | 20230921 | 135500 | 16653079275 | 2260 | 2255 | 2260 | 2255 | 2023 |
| 299 | 20230921 | 135400 | 16648507745 | 2255 | 2250 | 2255 | 2250 | 2320 |
| 300 | 20230921 | 135300 | 16643281145 | 2250 | 2250 | 2255 | 2250 | 3783 |
| 301 | 20230921 | 135200 | 16634768795 | 2250 | 2255 | 2255 | 2250 | 7378 |
| 302 | 20230921 | 135100 | 16618148445 | 2260 | 2255 | 2260 | 2255 | 713 |
| 303 | 20230921 | 135000 | 16616540375 | 2255 | 2255 | 2255 | 2255 | 3652 |
| 304 | 20230921 | 134900 | 16608305115 | 2255 | 2260 | 2260 | 2255 | 3718 |
| 305 | 20230921 | 134800 | 16599913760 | 2260 | 2255 | 2260 | 2255 | 2773 |
| 306 | 20230921 | 134700 | 16593660175 | 2255 | 2255 | 2255 | 2255 | 2052 |
| 307 | 20230921 | 134600 | 16589032915 | 2255 | 2260 | 2260 | 2255 | 9217 |
| 308 | 20230921 | 134500 | 16568247770 | 2260 | 2265 | 2265 | 2260 | 11726 |
| 309 | 20230921 | 134400 | 16541741415 | 2270 | 2270 | 2270 | 2270 | 114 |
| 310 | 20230921 | 134300 | 16541482635 | 2270 | 2265 | 2270 | 2265 | 1359 |
| 311 | 20230921 | 134200 | 16538404480 | 2265 | 2265 | 2265 | 2265 | 475 |
| 312 | 20230921 | 134100 | 16537328605 | 2265 | 2275 | 2280 | 2265 | 6661 |
| 313 | 20230921 | 134000 | 16522201035 | 2280 | 2280 | 2280 | 2280 | 59 |
| 314 | 20230921 | 133900 | 16522066515 | 2280 | 2280 | 2280 | 2280 | 5 |
| 315 | 20230921 | 133800 | 16522055115 | 2280 | 2275 | 2280 | 2275 | 106 |
| 316 | 20230921 | 133700 | 16521813935 | 2275 | 2275 | 2280 | 2275 | 3 |
| 317 | 20230921 | 133600 | 16521807105 | 2275 | 2275 | 2275 | 2275 | 100 |
| 318 | 20230921 | 133500 | 16521579605 | 2280 | 2270 | 2280 | 2270 | 158 |
| 319 | 20230921 | 133400 | 16521219995 | 2275 | 2280 | 2280 | 2275 | 2004 |
| 320 | 20230921 | 133300 | 16516660870 | 2280 | 2280 | 2280 | 2280 | 65 |
| 321 | 20230921 | 133200 | 16516512670 | 2280 | 2275 | 2280 | 2275 | 1335 |
| 322 | 20230921 | 133100 | 16513469570 | 2275 | 2275 | 2275 | 2275 | 894 |
| 323 | 20230921 | 133000 | 16511435720 | 2275 | 2280 | 2280 | 2275 | 440 |
| 324 | 20230921 | 132900 | 16510432525 | 2280 | 2280 | 2280 | 2275 | 2476 |
| 325 | 20230921 | 132800 | 16504788560 | 2275 | 2270 | 2275 | 2270 | 554 |
| 326 | 20230921 | 132700 | 16503529315 | 2270 | 2265 | 2270 | 2265 | 794 |
| 327 | 20230921 | 132600 | 16501730405 | 2265 | 2270 | 2270 | 2265 | 2207 |
| 328 | 20230921 | 132500 | 16496726245 | 2265 | 2265 | 2265 | 2265 | 0 |
| 329 | 20230921 | 132400 | 16496726245 | 2265 | 2270 | 2275 | 2265 | 3351 |
| 330 | 20230921 | 132300 | 16489125995 | 2270 | 2275 | 2285 | 2270 | 13641 |
| 331 | 20230921 | 132200 | 16458130975 | 2275 | 2285 | 2285 | 2275 | 2464 |
| 332 | 20230921 | 132100 | 16452513045 | 2285 | 2285 | 2285 | 2285 | 461 |
| 333 | 20230921 | 132000 | 16451459660 | 2285 | 2280 | 2285 | 2280 | 1153 |
| 334 | 20230921 | 131900 | 16448825745 | 2280 | 2285 | 2285 | 2280 | 521 |
| 335 | 20230921 | 131800 | 16447637860 | 2280 | 2280 | 2285 | 2280 | 248 |
| 336 | 20230921 | 131700 | 16447072415 | 2280 | 2285 | 2285 | 2280 | 240 |
| 337 | 20230921 | 131600 | 16446524390 | 2285 | 2285 | 2285 | 2280 | 772 |
| 338 | 20230921 | 131500 | 16444761895 | 2285 | 2275 | 2285 | 2275 | 307 |
| 339 | 20230921 | 131400 | 16444062750 | 2275 | 2275 | 2275 | 2275 | 786 |
| 340 | 20230921 | 131300 | 16442274600 | 2275 | 2275 | 2280 | 2275 | 1190 |
| 341 | 20230921 | 131200 | 16439565160 | 2270 | 2275 | 2280 | 2270 | 10376 |
| 342 | 20230921 | 131100 | 16415972795 | 2280 | 2285 | 2285 | 2275 | 1519 |
| 343 | 20230921 | 131000 | 16412513625 | 2280 | 2280 | 2285 | 2280 | 2702 |
| 344 | 20230921 | 130900 | 16406352815 | 2280 | 2280 | 2280 | 2280 | 2608 |
| 345 | 20230921 | 130800 | 16400406575 | 2290 | 2280 | 2290 | 2280 | 2147 |
| 346 | 20230921 | 130700 | 16395510915 | 2280 | 2285 | 2300 | 2280 | 2314 |
| 347 | 20230921 | 130600 | 16390223585 | 2285 | 2285 | 2295 | 2280 | 4924 |
| 348 | 20230921 | 130500 | 16378967580 | 2285 | 2295 | 2295 | 2285 | 3947 |
| 349 | 20230921 | 130400 | 16369927695 | 2295 | 2285 | 2300 | 2285 | 3810 |
| 350 | 20230921 | 130300 | 16361221790 | 2285 | 2295 | 2295 | 2285 | 5202 |
| 351 | 20230921 | 130200 | 16349332310 | 2300 | 2295 | 2300 | 2290 | 4428 |
| 352 | 20230921 | 130100 | 16339184280 | 2305 | 2290 | 2305 | 2285 | 3139 |
| 353 | 20230921 | 130000 | 16331972060 | 2300 | 2290 | 2300 | 2285 | 5150 |
| 354 | 20230921 | 125900 | 16320187510 | 2290 | 2300 | 2300 | 2290 | 2775 |
| 355 | 20230921 | 125800 | 16313832040 | 2290 | 2290 | 2300 | 2290 | 1486 |
| 356 | 20230921 | 125700 | 16310423410 | 2290 | 2300 | 2305 | 2290 | 8090 |
| 357 | 20230921 | 125600 | 16291847050 | 2300 | 2315 | 2315 | 2300 | 12264 |
| 358 | 20230921 | 125500 | 16263554410 | 2315 | 2335 | 2340 | 2310 | 13248 |
| 359 | 20230921 | 125400 | 16232749695 | 2335 | 2350 | 2355 | 2335 | 18497 |
| 360 | 20230921 | 125300 | 16189334815 | 2350 | 2325 | 2360 | 2325 | 74757 |
| 361 | 20230921 | 125200 | 16013965940 | 2325 | 2295 | 2325 | 2295 | 18369 |
| 362 | 20230921 | 125100 | 15971566810 | 2300 | 2290 | 2300 | 2290 | 2873 |
| 363 | 20230921 | 125000 | 15964972515 | 2295 | 2290 | 2300 | 2290 | 4558 |
| 364 | 20230921 | 124900 | 15954516515 | 2290 | 2290 | 2295 | 2290 | 6629 |
| 365 | 20230921 | 124800 | 15939310970 | 2295 | 2295 | 2295 | 2290 | 703 |
| 366 | 20230921 | 124700 | 15937698460 | 2295 | 2290 | 2300 | 2290 | 2566 |
| 367 | 20230921 | 124600 | 15931810385 | 2300 | 2290 | 2300 | 2285 | 9604 |
| 368 | 20230921 | 124500 | 15909812135 | 2285 | 2285 | 2290 | 2285 | 4504 |
| 369 | 20230921 | 124400 | 15899517405 | 2290 | 2290 | 2295 | 2285 | 4815 |
| 370 | 20230921 | 124300 | 15888498090 | 2295 | 2280 | 2300 | 2280 | 6131 |
| 371 | 20230921 | 124200 | 15874427355 | 2295 | 2280 | 2295 | 2280 | 9101 |
| 372 | 20230921 | 124100 | 15853589510 | 2290 | 2295 | 2300 | 2280 | 16721 |
| 373 | 20230921 | 124000 | 15815309105 | 2290 | 2300 | 2300 | 2285 | 4468 |
| 374 | 20230921 | 123900 | 15805070930 | 2300 | 2285 | 2300 | 2285 | 4662 |
| 375 | 20230921 | 123800 | 15794359550 | 2295 | 2305 | 2310 | 2285 | 5814 |
| 376 | 20230921 | 123700 | 15781009010 | 2290 | 2285 | 2305 | 2285 | 6662 |
| 377 | 20230921 | 123600 | 15765715140 | 2290 | 2285 | 2290 | 2280 | 1310 |
| 378 | 20230921 | 123500 | 15762721735 | 2280 | 2275 | 2285 | 2270 | 2837 |
| 379 | 20230921 | 123400 | 15756259565 | 2275 | 2270 | 2275 | 2270 | 1528 |
| 380 | 20230921 | 123300 | 15752785620 | 2270 | 2270 | 2270 | 2260 | 2930 |
| 381 | 20230921 | 123200 | 15746135590 | 2270 | 2265 | 2270 | 2260 | 5651 |
| 382 | 20230921 | 123100 | 15733340705 | 2260 | 2265 | 2265 | 2260 | 1686 |
| 383 | 20230921 | 123000 | 15729524015 | 2265 | 2260 | 2265 | 2260 | 1037 |
| 384 | 20230921 | 122900 | 15727176710 | 2260 | 2260 | 2265 | 2260 | 992 |
| 385 | 20230921 | 122800 | 15724933635 | 2265 | 2260 | 2265 | 2260 | 1439 |
| 386 | 20230921 | 122700 | 15721678600 | 2265 | 2260 | 2265 | 2260 | 1200 |
| 387 | 20230921 | 122600 | 15718961070 | 2260 | 2260 | 2265 | 2260 | 677 |
| 388 | 20230921 | 122500 | 15717429485 | 2265 | 2260 | 2270 | 2260 | 1370 |
| 389 | 20230921 | 122400 | 15714327270 | 2260 | 2260 | 2260 | 2255 | 2732 |
| 390 | 20230921 | 122300 | 15708154375 | 2260 | 2260 | 2260 | 2260 | 3581 |
| 391 | 20230921 | 122200 | 15700061315 | 2250 | 2250 | 2255 | 2245 | 6698 |
| 392 | 20230921 | 122100 | 15684983825 | 2250 | 2255 | 2255 | 2250 | 5395 |
| 393 | 20230921 | 122000 | 15672844545 | 2245 | 2260 | 2260 | 2245 | 12262 |
| 394 | 20230921 | 121900 | 15645311495 | 2250 | 2265 | 2265 | 2250 | 17359 |
| 395 | 20230921 | 121800 | 15606185460 | 2260 | 2265 | 2265 | 2260 | 8177 |
| 396 | 20230921 | 121700 | 15587686420 | 2270 | 2265 | 2270 | 2265 | 305 |
| 397 | 20230921 | 121600 | 15586995490 | 2265 | 2275 | 2275 | 2265 | 440 |
| 398 | 20230921 | 121500 | 15585996690 | 2275 | 2270 | 2275 | 2260 | 12788 |
| 399 | 20230921 | 121400 | 15557013585 | 2270 | 2270 | 2275 | 2270 | 6841 |
| 400 | 20230921 | 121300 | 15541484445 | 2275 | 2270 | 2280 | 2270 | 4985 |
| 401 | 20230921 | 121200 | 15530168280 | 2270 | 2280 | 2280 | 2270 | 11164 |
| 402 | 20230921 | 121100 | 15504728790 | 2280 | 2285 | 2290 | 2280 | 6922 |
| 403 | 20230921 | 121000 | 15488926375 | 2285 | 2285 | 2285 | 2285 | 954 |
| 404 | 20230921 | 120900 | 15486746485 | 2290 | 2295 | 2295 | 2290 | 2469 |
| 405 | 20230921 | 120800 | 15481085545 | 2295 | 2295 | 2295 | 2295 | 148 |
| 406 | 20230921 | 120700 | 15480745885 | 2295 | 2295 | 2295 | 2295 | 90 |
| 407 | 20230921 | 120600 | 15480539335 | 2290 | 2290 | 2290 | 2290 | 616 |
| 408 | 20230921 | 120500 | 15479128695 | 2285 | 2290 | 2290 | 2285 | 2310 |
| 409 | 20230921 | 120400 | 15473845935 | 2295 | 2295 | 2300 | 2295 | 1829 |
| 410 | 20230921 | 120300 | 15469640930 | 2290 | 2295 | 2295 | 2290 | 500 |
| 411 | 20230921 | 120200 | 15468493930 | 2285 | 2285 | 2285 | 2285 | 1092 |
| 412 | 20230921 | 120100 | 15465998710 | 2285 | 2295 | 2295 | 2285 | 159 |
| 413 | 20230921 | 120000 | 15465634285 | 2285 | 2285 | 2300 | 2285 | 1889 |
| 414 | 20230921 | 115900 | 15461307690 | 2295 | 2295 | 2295 | 2285 | 1507 |
| 415 | 20230921 | 115800 | 15457864165 | 2280 | 2300 | 2305 | 2280 | 1658 |
| 416 | 20230921 | 115700 | 15454061330 | 2305 | 2285 | 2305 | 2285 | 2094 |
| 417 | 20230921 | 115600 | 15449252165 | 2280 | 2275 | 2285 | 2275 | 8327 |
| 418 | 20230921 | 115500 | 15430269785 | 2275 | 2280 | 2280 | 2275 | 1070 |
| 419 | 20230921 | 115400 | 15427833685 | 2275 | 2280 | 2285 | 2275 | 4078 |
| 420 | 20230921 | 115300 | 15418554575 | 2275 | 2285 | 2285 | 2275 | 5458 |
| 421 | 20230921 | 115200 | 15406111675 | 2280 | 2290 | 2290 | 2280 | 2605 |
| 422 | 20230921 | 115100 | 15400158765 | 2290 | 2290 | 2290 | 2290 | 161 |
| 423 | 20230921 | 115000 | 15399790075 | 2290 | 2290 | 2290 | 2285 | 254 |
| 424 | 20230921 | 114900 | 15399208665 | 2290 | 2280 | 2290 | 2280 | 5229 |
| 425 | 20230921 | 114800 | 15387284095 | 2280 | 2290 | 2290 | 2280 | 2778 |
| 426 | 20230921 | 114700 | 15380931790 | 2290 | 2290 | 2290 | 2285 | 3624 |
| 427 | 20230921 | 114600 | 15372647805 | 2290 | 2295 | 2295 | 2290 | 350 |
| 428 | 20230921 | 114500 | 15371845305 | 2285 | 2300 | 2300 | 2285 | 7884 |
| 429 | 20230921 | 114400 | 15353764375 | 2300 | 2300 | 2305 | 2300 | 2935 |
| 430 | 20230921 | 114300 | 15347013870 | 2300 | 2295 | 2305 | 2295 | 2419 |
| 431 | 20230921 | 114200 | 15341450135 | 2295 | 2300 | 2300 | 2295 | 278 |
| 432 | 20230921 | 114100 | 15340810950 | 2295 | 2300 | 2305 | 2295 | 4201 |
| 433 | 20230921 | 114000 | 15331152005 | 2300 | 2305 | 2305 | 2300 | 666 |
| 434 | 20230921 | 113900 | 15329617605 | 2305 | 2300 | 2305 | 2300 | 656 |
| 435 | 20230921 | 113800 | 15328107555 | 2300 | 2305 | 2305 | 2300 | 2084 |
| 436 | 20230921 | 113700 | 15323307975 | 2305 | 2300 | 2305 | 2300 | 975 |
| 437 | 20230921 | 113600 | 15321064750 | 2305 | 2290 | 2305 | 2290 | 1167 |
| 438 | 20230921 | 113500 | 15318385655 | 2290 | 2290 | 2295 | 2290 | 170 |
| 439 | 20230921 | 113400 | 15317996350 | 2290 | 2300 | 2300 | 2290 | 7811 |
| 440 | 20230921 | 113300 | 15300081405 | 2300 | 2305 | 2310 | 2300 | 4312 |
| 441 | 20230921 | 113200 | 15290160835 | 2305 | 2300 | 2310 | 2300 | 1822 |
| 442 | 20230921 | 113100 | 15285964465 | 2310 | 2305 | 2310 | 2300 | 10337 |
| 443 | 20230921 | 113000 | 15262143310 | 2305 | 2320 | 2320 | 2305 | 13521 |
| 444 | 20230921 | 112900 | 15230891725 | 2315 | 2320 | 2320 | 2310 | 7860 |
| 445 | 20230921 | 112800 | 15212692225 | 2320 | 2315 | 2320 | 2315 | 2683 |
| 446 | 20230921 | 112700 | 15206470625 | 2315 | 2320 | 2320 | 2315 | 2280 |
| 447 | 20230921 | 112600 | 15201189895 | 2315 | 2325 | 2325 | 2315 | 6475 |
| 448 | 20230921 | 112500 | 15186184370 | 2325 | 2315 | 2330 | 2310 | 9042 |
| 449 | 20230921 | 112400 | 15165238695 | 2315 | 2345 | 2345 | 2315 | 41911 |
| 450 | 20230921 | 112300 | 15067600565 | 2340 | 2340 | 2345 | 2335 | 18642 |
| 451 | 20230921 | 112200 | 15023952155 | 2345 | 2340 | 2350 | 2335 | 21940 |
| 452 | 20230921 | 112100 | 14972536170 | 2345 | 2335 | 2345 | 2330 | 8388 |
| 453 | 20230921 | 112000 | 14952918240 | 2330 | 2325 | 2330 | 2320 | 12563 |
| 454 | 20230921 | 111900 | 14923668705 | 2320 | 2315 | 2320 | 2315 | 4877 |
| 455 | 20230921 | 111800 | 14912358800 | 2315 | 2315 | 2315 | 2315 | 801 |
| 456 | 20230921 | 111700 | 14910504485 | 2315 | 2320 | 2320 | 2310 | 2820 |
| 457 | 20230921 | 111600 | 14903981520 | 2315 | 2330 | 2335 | 2315 | 22490 |
| 458 | 20230921 | 111500 | 14851763680 | 2330 | 2335 | 2340 | 2330 | 11393 |
| 459 | 20230921 | 111400 | 14825155255 | 2330 | 2325 | 2340 | 2320 | 19157 |
| 460 | 20230921 | 111300 | 14780457330 | 2320 | 2315 | 2320 | 2310 | 12481 |
| 461 | 20230921 | 111200 | 14751531890 | 2315 | 2320 | 2320 | 2300 | 14145 |
| 462 | 20230921 | 111100 | 14718818265 | 2320 | 2300 | 2320 | 2300 | 11096 |
| 463 | 20230921 | 111000 | 14693182075 | 2300 | 2290 | 2300 | 2290 | 14444 |
| 464 | 20230921 | 110900 | 14660038950 | 2290 | 2290 | 2290 | 2285 | 1691 |
| 465 | 20230921 | 110800 | 14656167570 | 2290 | 2290 | 2290 | 2280 | 1257 |
| 466 | 20230921 | 110700 | 14653291405 | 2290 | 2275 | 2295 | 2275 | 7594 |
| 467 | 20230921 | 110600 | 14635931635 | 2275 | 2285 | 2285 | 2275 | 2123 |
| 468 | 20230921 | 110500 | 14631088635 | 2285 | 2285 | 2285 | 2280 | 461 |
| 469 | 20230921 | 110400 | 14630035360 | 2280 | 2285 | 2290 | 2280 | 1920 |
| 470 | 20230921 | 110300 | 14625648580 | 2290 | 2280 | 2290 | 2280 | 822 |
| 471 | 20230921 | 110200 | 14623771750 | 2280 | 2280 | 2290 | 2280 | 54 |
| 472 | 20230921 | 110100 | 14623648610 | 2275 | 2285 | 2290 | 2275 | 5175 |
| 473 | 20230921 | 110000 | 14611852945 | 2280 | 2290 | 2295 | 2280 | 4088 |
| 474 | 20230921 | 105900 | 14602506790 | 2295 | 2295 | 2295 | 2290 | 1187 |
| 475 | 20230921 | 105800 | 14599784145 | 2290 | 2290 | 2295 | 2285 | 2754 |
| 476 | 20230921 | 105700 | 14593481750 | 2285 | 2285 | 2290 | 2285 | 3344 |
| 477 | 20230921 | 105600 | 14585832560 | 2285 | 2285 | 2285 | 2280 | 3644 |
| 478 | 20230921 | 105500 | 14577521405 | 2280 | 2280 | 2285 | 2280 | 924 |
| 479 | 20230921 | 105400 | 14575412910 | 2280 | 2280 | 2285 | 2280 | 927 |
| 480 | 20230921 | 105300 | 14573295850 | 2280 | 2275 | 2280 | 2275 | 2182 |
| 481 | 20230921 | 105200 | 14568321875 | 2270 | 2275 | 2275 | 2270 | 6735 |
| 482 | 20230921 | 105100 | 14553019010 | 2280 | 2285 | 2285 | 2280 | 4968 |
| 483 | 20230921 | 105000 | 14541682775 | 2280 | 2280 | 2285 | 2280 | 2362 |
| 484 | 20230921 | 104900 | 14536294840 | 2280 | 2275 | 2280 | 2270 | 3625 |
| 485 | 20230921 | 104800 | 14528042765 | 2275 | 2280 | 2280 | 2275 | 1145 |
| 486 | 20230921 | 104700 | 14525432285 | 2280 | 2290 | 2290 | 2275 | 5588 |
| 487 | 20230921 | 104600 | 14512666165 | 2295 | 2300 | 2300 | 2270 | 13678 |
| 488 | 20230921 | 104500 | 14481294695 | 2300 | 2300 | 2305 | 2300 | 2522 |
| 489 | 20230921 | 104400 | 14475484240 | 2305 | 2295 | 2305 | 2290 | 18553 |
| 490 | 20230921 | 104300 | 14432855020 | 2295 | 2285 | 2295 | 2285 | 11851 |
| 491 | 20230921 | 104200 | 14405724550 | 2285 | 2275 | 2285 | 2265 | 14761 |
| 492 | 20230921 | 104100 | 14372129655 | 2270 | 2270 | 2275 | 2260 | 4410 |
| 493 | 20230921 | 104000 | 14362127915 | 2270 | 2245 | 2270 | 2245 | 35015 |
| 494 | 20230921 | 103900 | 14283138775 | 2250 | 2250 | 2250 | 2245 | 12881 |
| 495 | 20230921 | 103800 | 14254161490 | 2250 | 2255 | 2255 | 2250 | 25692 |
| 496 | 20230921 | 103700 | 14196341365 | 2255 | 2255 | 2255 | 2250 | 11060 |
| 497 | 20230921 | 103600 | 14171404950 | 2260 | 2255 | 2265 | 2255 | 663 |
| 498 | 20230921 | 103500 | 14169908090 | 2255 | 2260 | 2265 | 2255 | 3055 |
| 499 | 20230921 | 103400 | 14163011640 | 2260 | 2260 | 2265 | 2260 | 143 |
| 500 | 20230921 | 103300 | 14162688355 | 2260 | 2255 | 2265 | 2255 | 9533 |
| 501 | 20230921 | 103200 | 14141191310 | 2255 | 2265 | 2265 | 2255 | 742 |
| 502 | 20230921 | 103100 | 14139513080 | 2255 | 2250 | 2265 | 2250 | 8011 |
| 503 | 20230921 | 103000 | 14121457530 | 2255 | 2255 | 2255 | 2250 | 13935 |
| 504 | 20230921 | 102900 | 14090067630 | 2255 | 2255 | 2260 | 2255 | 1901 |
| 505 | 20230921 | 102800 | 14085780500 | 2255 | 2265 | 2265 | 2255 | 3440 |
| 506 | 20230921 | 102700 | 14078012390 | 2260 | 2270 | 2275 | 2260 | 4122 |
| 507 | 20230921 | 102600 | 14068659415 | 2275 | 2275 | 2275 | 2270 | 283 |
| 508 | 20230921 | 102500 | 14068016060 | 2275 | 2260 | 2275 | 2260 | 2598 |
| 509 | 20230921 | 102400 | 14062116240 | 2255 | 2255 | 2270 | 2255 | 16428 |
| 510 | 20230921 | 102300 | 14025033825 | 2255 | 2260 | 2260 | 2250 | 3545 |
| 511 | 20230921 | 102200 | 14017051895 | 2255 | 2265 | 2265 | 2250 | 23051 |
| 512 | 20230921 | 102100 | 13965014020 | 2265 | 2265 | 2270 | 2260 | 4033 |
| 513 | 20230921 | 102000 | 13955879440 | 2265 | 2260 | 2265 | 2255 | 7443 |
| 514 | 20230921 | 101900 | 13939058810 | 2265 | 2265 | 2285 | 2260 | 3382 |
| 515 | 20230921 | 101800 | 13931386310 | 2285 | 2280 | 2285 | 2265 | 15113 |
| 516 | 20230921 | 101700 | 13896991920 | 2285 | 2285 | 2295 | 2280 | 4743 |
| 517 | 20230921 | 101600 | 13886148790 | 2285 | 2285 | 2290 | 2285 | 7054 |
| 518 | 20230921 | 101500 | 13870024575 | 2285 | 2285 | 2295 | 2280 | 9414 |
| 519 | 20230921 | 101400 | 13848507710 | 2290 | 2295 | 2300 | 2290 | 6953 |
| 520 | 20230921 | 101300 | 13832576055 | 2290 | 2295 | 2300 | 2290 | 21677 |
| 521 | 20230921 | 101200 | 13782807610 | 2295 | 2280 | 2295 | 2280 | 13577 |
| 522 | 20230921 | 101100 | 13751726865 | 2285 | 2270 | 2285 | 2265 | 10762 |
| 523 | 20230921 | 101000 | 13727228185 | 2270 | 2250 | 2270 | 2250 | 23203 |
| 524 | 20230921 | 100900 | 13674843710 | 2250 | 2245 | 2255 | 2245 | 18807 |
| 525 | 20230921 | 100800 | 13632547425 | 2250 | 2235 | 2255 | 2235 | 16894 |
| 526 | 20230921 | 100700 | 13594580150 | 2240 | 2245 | 2255 | 2235 | 47461 |
| 527 | 20230921 | 100600 | 13488137760 | 2240 | 2275 | 2280 | 2230 | 92617 |
| 528 | 20230921 | 100500 | 13279264105 | 2280 | 2310 | 2310 | 2275 | 75295 |
| 529 | 20230921 | 100400 | 13106553375 | 2310 | 2310 | 2315 | 2300 | 14450 |
| 530 | 20230921 | 100300 | 13073249635 | 2305 | 2325 | 2330 | 2305 | 28400 |
| 531 | 20230921 | 100200 | 13007481585 | 2320 | 2325 | 2325 | 2320 | 3299 |
| 532 | 20230921 | 100100 | 12999820690 | 2325 | 2320 | 2325 | 2305 | 19718 |
| 533 | 20230921 | 100000 | 12954145310 | 2315 | 2305 | 2325 | 2300 | 26612 |
| 534 | 20230921 | 095900 | 12892696350 | 2305 | 2315 | 2315 | 2305 | 22068 |
| 535 | 20230921 | 095800 | 12841781270 | 2315 | 2325 | 2325 | 2310 | 10998 |
| 536 | 20230921 | 095700 | 12816319750 | 2315 | 2305 | 2330 | 2305 | 15863 |
| 537 | 20230921 | 095600 | 12779672120 | 2310 | 2320 | 2330 | 2305 | 15786 |
| 538 | 20230921 | 095500 | 12743176895 | 2335 | 2330 | 2335 | 2315 | 12742 |
| 539 | 20230921 | 095400 | 12713573585 | 2330 | 2340 | 2340 | 2330 | 8616 |
| 540 | 20230921 | 095300 | 12693480165 | 2340 | 2335 | 2340 | 2335 | 8646 |
| 541 | 20230921 | 095200 | 12673287260 | 2335 | 2335 | 2340 | 2330 | 1933 |
| 542 | 20230921 | 095100 | 12668772560 | 2335 | 2330 | 2340 | 2320 | 10395 |
| 543 | 20230921 | 095000 | 12644512930 | 2330 | 2315 | 2330 | 2315 | 10873 |
| 544 | 20230921 | 094900 | 12619280000 | 2315 | 2310 | 2320 | 2310 | 8286 |
| 545 | 20230921 | 094800 | 12600090115 | 2310 | 2330 | 2330 | 2310 | 16738 |
| 546 | 20230921 | 094700 | 12561271080 | 2330 | 2340 | 2345 | 2330 | 18349 |
| 547 | 20230921 | 094600 | 12518420300 | 2340 | 2300 | 2345 | 2300 | 39702 |
| 548 | 20230921 | 094500 | 12426262990 | 2305 | 2315 | 2320 | 2300 | 97227 |
| 549 | 20230921 | 094400 | 12201963205 | 2315 | 2330 | 2335 | 2315 | 36093 |
| 550 | 20230921 | 094300 | 12118154190 | 2330 | 2330 | 2335 | 2325 | 25726 |
| 551 | 20230921 | 094200 | 12058231680 | 2330 | 2335 | 2340 | 2330 | 18883 |
| 552 | 20230921 | 094100 | 12014169610 | 2340 | 2340 | 2345 | 2330 | 21801 |
| 553 | 20230921 | 094000 | 11963223345 | 2340 | 2350 | 2355 | 2335 | 21260 |
| 554 | 20230921 | 093900 | 11913370250 | 2350 | 2355 | 2360 | 2350 | 17157 |
| 555 | 20230921 | 093800 | 11873024650 | 2360 | 2370 | 2370 | 2350 | 17249 |
| 556 | 20230921 | 093700 | 11832348710 | 2370 | 2380 | 2385 | 2360 | 18223 |
| 557 | 20230921 | 093600 | 11789095415 | 2380 | 2390 | 2395 | 2380 | 11155 |
| 558 | 20230921 | 093500 | 11762451100 | 2385 | 2395 | 2395 | 2385 | 42741 |
| 559 | 20230921 | 093400 | 11660353100 | 2395 | 2380 | 2395 | 2375 | 40148 |
| 560 | 20230921 | 093300 | 11564470440 | 2375 | 2365 | 2380 | 2365 | 27017 |
| 561 | 20230921 | 093200 | 11500349460 | 2365 | 2355 | 2365 | 2345 | 17083 |
| 562 | 20230921 | 093100 | 11460013790 | 2345 | 2345 | 2360 | 2340 | 20588 |
| 563 | 20230921 | 093000 | 11411720530 | 2340 | 2340 | 2345 | 2330 | 28742 |
| 564 | 20230921 | 092900 | 11344544860 | 2345 | 2350 | 2365 | 2340 | 15072 |
| 565 | 20230921 | 092800 | 11309000635 | 2360 | 2365 | 2365 | 2330 | 38285 |
| 566 | 20230921 | 092700 | 11219208155 | 2365 | 2370 | 2380 | 2355 | 69868 |
| 567 | 20230921 | 092600 | 11053685580 | 2370 | 2380 | 2380 | 2370 | 19934 |
| 568 | 20230921 | 092500 | 11006361210 | 2380 | 2375 | 2385 | 2370 | 7893 |
| 569 | 20230921 | 092400 | 10987568850 | 2380 | 2375 | 2385 | 2365 | 18750 |
| 570 | 20230921 | 092300 | 10943006830 | 2375 | 2390 | 2395 | 2365 | 33360 |
| 571 | 20230921 | 092200 | 10863611945 | 2390 | 2385 | 2400 | 2380 | 73641 |
| 572 | 20230921 | 092100 | 10687678760 | 2380 | 2335 | 2385 | 2325 | 57523 |
| 573 | 20230921 | 092000 | 10552394350 | 2335 | 2350 | 2360 | 2330 | 51733 |
| 574 | 20230921 | 091900 | 10431201980 | 2360 | 2375 | 2380 | 2350 | 47799 |
| 575 | 20230921 | 091800 | 10318379220 | 2375 | 2365 | 2380 | 2360 | 31637 |
| 576 | 20230921 | 091700 | 10243509910 | 2360 | 2395 | 2400 | 2360 | 48753 |
| 577 | 20230921 | 091600 | 10127676885 | 2400 | 2415 | 2415 | 2395 | 80452 |
| 578 | 20230921 | 091500 | 9934348630 | 2415 | 2405 | 2415 | 2400 | 72641 |
| 579 | 20230921 | 091400 | 9759349565 | 2410 | 2400 | 2410 | 2395 | 50068 |
| 580 | 20230921 | 091300 | 9638931320 | 2400 | 2405 | 2410 | 2380 | 52625 |
| 581 | 20230921 | 091200 | 9513036745 | 2405 | 2410 | 2420 | 2390 | 69593 |
| 582 | 20230921 | 091100 | 9345581245 | 2420 | 2365 | 2420 | 2360 | 163485 |
| 583 | 20230921 | 091000 | 8953437410 | 2365 | 2310 | 2370 | 2300 | 167345 |
| 584 | 20230921 | 090900 | 8563153475 | 2310 | 2355 | 2370 | 2300 | 192235 |
| 585 | 20230921 | 090800 | 8113281065 | 2355 | 2400 | 2400 | 2355 | 160541 |
| 586 | 20230921 | 090700 | 7732370420 | 2400 | 2425 | 2430 | 2395 | 137519 |
| 587 | 20230921 | 090600 | 7400934340 | 2425 | 2455 | 2460 | 2420 | 175217 |
| 588 | 20230921 | 090500 | 6973581135 | 2455 | 2425 | 2460 | 2415 | 201113 |
| 589 | 20230921 | 090400 | 6483392295 | 2430 | 2400 | 2430 | 2400 | 140731 |
| 590 | 20230921 | 090300 | 6143070260 | 2400 | 2385 | 2410 | 2380 | 152550 |
| 591 | 20230921 | 090200 | 5777993560 | 2385 | 2415 | 2430 | 2385 | 219776 |
| 592 | 20230921 | 090100 | 5247659260 | 2425 | 2380 | 2470 | 2350 | 701739 |
| 593 | 20230921 | 090000 | 3553294780 | 2380 | 2350 | 2500 | 2340 | 1470831 |