32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 3005 |
| 3 | 20230921 | 185600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 4 | 20230921 | 185500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 5 | 20230921 | 185400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 6 | 20230921 | 185300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 7 | 20230921 | 185200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 8 | 20230921 | 185100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 9 | 20230921 | 185000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 10 | 20230921 | 184900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 11 | 20230921 | 184800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 12 | 20230921 | 184700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 13 | 20230921 | 184600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 14 | 20230921 | 184500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 15 | 20230921 | 184400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 16 | 20230921 | 184300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 17 | 20230921 | 184200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 18 | 20230921 | 184100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 19 | 20230921 | 184000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 20 | 20230921 | 183900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 21 | 20230921 | 183800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 22 | 20230921 | 183700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 23 | 20230921 | 183600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 24 | 20230921 | 183500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 25 | 20230921 | 183400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 26 | 20230921 | 183300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 27 | 20230921 | 183200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 28 | 20230921 | 183100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 29 | 20230921 | 183000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 30 | 20230921 | 182900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 31 | 20230921 | 182800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 32 | 20230921 | 182700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 3005 |
| 33 | 20230921 | 182600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 34 | 20230921 | 182500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 35 | 20230921 | 182400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 36 | 20230921 | 182300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 37 | 20230921 | 182200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 38 | 20230921 | 182100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 39 | 20230921 | 182000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 40 | 20230921 | 181900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 41 | 20230921 | 181800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 42 | 20230921 | 181700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 43 | 20230921 | 181600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 44 | 20230921 | 181500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 45 | 20230921 | 181400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 46 | 20230921 | 181300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 47 | 20230921 | 181200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 48 | 20230921 | 181100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 49 | 20230921 | 181000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 50 | 20230921 | 180900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 51 | 20230921 | 180800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 52 | 20230921 | 180700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 53 | 20230921 | 180600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 54 | 20230921 | 180500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 55 | 20230921 | 180400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 56 | 20230921 | 180300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 57 | 20230921 | 180200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 58 | 20230921 | 180100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 59 | 20230921 | 180000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 60 | 20230921 | 175900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 61 | 20230921 | 175800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 62 | 20230921 | 175700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 3005 |
| 63 | 20230921 | 175600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 64 | 20230921 | 175500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 65 | 20230921 | 175400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 66 | 20230921 | 175300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 67 | 20230921 | 175200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 68 | 20230921 | 175100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 69 | 20230921 | 175000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 70 | 20230921 | 174900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 71 | 20230921 | 174800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 72 | 20230921 | 174700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 73 | 20230921 | 174600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 74 | 20230921 | 174500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 75 | 20230921 | 174400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 76 | 20230921 | 174300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 77 | 20230921 | 174200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 78 | 20230921 | 174100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 79 | 20230921 | 174000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 80 | 20230921 | 173900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 81 | 20230921 | 173800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 82 | 20230921 | 173700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 83 | 20230921 | 173600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 84 | 20230921 | 173500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 85 | 20230921 | 173400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 86 | 20230921 | 173300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 87 | 20230921 | 173200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 88 | 20230921 | 173100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 89 | 20230921 | 173000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 90 | 20230921 | 172900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 91 | 20230921 | 172800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 92 | 20230921 | 172700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 3005 |
| 93 | 20230921 | 172600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 94 | 20230921 | 172500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 95 | 20230921 | 172400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 96 | 20230921 | 172300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 97 | 20230921 | 172200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 98 | 20230921 | 172100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 99 | 20230921 | 172000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 100 | 20230921 | 171900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 101 | 20230921 | 171800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 102 | 20230921 | 171700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 103 | 20230921 | 171600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 104 | 20230921 | 171500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 105 | 20230921 | 171400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 106 | 20230921 | 171300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 107 | 20230921 | 171200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 108 | 20230921 | 171100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 109 | 20230921 | 171000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 110 | 20230921 | 170900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 111 | 20230921 | 170800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 112 | 20230921 | 170700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 113 | 20230921 | 170600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 114 | 20230921 | 170500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 115 | 20230921 | 170400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 116 | 20230921 | 170300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 117 | 20230921 | 170200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 118 | 20230921 | 170100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 119 | 20230921 | 170000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 120 | 20230921 | 165900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 121 | 20230921 | 165800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 122 | 20230921 | 165700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 3005 |
| 123 | 20230921 | 165600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 124 | 20230921 | 165500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 125 | 20230921 | 165400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 126 | 20230921 | 165300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 127 | 20230921 | 165200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 128 | 20230921 | 165100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 129 | 20230921 | 165000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 130 | 20230921 | 164900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 131 | 20230921 | 164800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 132 | 20230921 | 164700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 133 | 20230921 | 164600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 134 | 20230921 | 164500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 135 | 20230921 | 164400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 136 | 20230921 | 164300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 137 | 20230921 | 164200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 138 | 20230921 | 164100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 139 | 20230921 | 164000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 140 | 20230921 | 163900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 141 | 20230921 | 163800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 142 | 20230921 | 163700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 143 | 20230921 | 163600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 144 | 20230921 | 163500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 145 | 20230921 | 163400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 146 | 20230921 | 163300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 147 | 20230921 | 163200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 148 | 20230921 | 163100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 149 | 20230921 | 163000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 150 | 20230921 | 162900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 151 | 20230921 | 162800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 152 | 20230921 | 162700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 3005 |
| 153 | 20230921 | 162600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 154 | 20230921 | 162500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 155 | 20230921 | 162400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 156 | 20230921 | 162300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 157 | 20230921 | 162200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 158 | 20230921 | 162100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 159 | 20230921 | 162000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 160 | 20230921 | 161900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 161 | 20230921 | 161800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 162 | 20230921 | 161700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 163 | 20230921 | 161600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 164 | 20230921 | 161500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 165 | 20230921 | 161400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 166 | 20230921 | 161300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 167 | 20230921 | 161200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 168 | 20230921 | 161100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 169 | 20230921 | 161000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 170 | 20230921 | 160900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 171 | 20230921 | 160800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 172 | 20230921 | 160700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 173 | 20230921 | 160600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 174 | 20230921 | 160500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 175 | 20230921 | 160400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 176 | 20230921 | 160300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 177 | 20230921 | 160200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 178 | 20230921 | 160100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 179 | 20230921 | 160000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 180 | 20230921 | 155900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 181 | 20230921 | 155800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 182 | 20230921 | 155700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 3005 |
| 183 | 20230921 | 155600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 184 | 20230921 | 155500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 185 | 20230921 | 155400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 186 | 20230921 | 155300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 187 | 20230921 | 155200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 188 | 20230921 | 155100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 189 | 20230921 | 155000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 190 | 20230921 | 154900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 191 | 20230921 | 154800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 192 | 20230921 | 154700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 193 | 20230921 | 154600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 194 | 20230921 | 154500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 195 | 20230921 | 154400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 196 | 20230921 | 154300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 197 | 20230921 | 154200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 198 | 20230921 | 154100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 199 | 20230921 | 154000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 200 | 20230921 | 153900 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 201 | 20230921 | 153800 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 202 | 20230921 | 153700 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 203 | 20230921 | 153600 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 204 | 20230921 | 153500 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 205 | 20230921 | 153400 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 206 | 20230921 | 153300 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 207 | 20230921 | 153200 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 208 | 20230921 | 153100 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 0 |
| 209 | 20230921 | 153000 | 3861969880 | 12610 | 12610 | 12610 | 12610 | 3005 |
| 210 | 20230921 | 152900 | 3824076830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 211 | 20230921 | 152800 | 3824076830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 212 | 20230921 | 152700 | 3824076830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 213 | 20230921 | 152600 | 3824076830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 214 | 20230921 | 152500 | 3824076830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 215 | 20230921 | 152400 | 3824076830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 216 | 20230921 | 152300 | 3824076830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 217 | 20230921 | 152200 | 3824076830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 218 | 20230921 | 152100 | 3824076830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 219 | 20230921 | 152000 | 3824076830 | 12650 | 12650 | 12650 | 12650 | 0 |
| 220 | 20230921 | 151900 | 3824076830 | 12650 | 12640 | 12650 | 12610 | 286 |
| 221 | 20230921 | 151800 | 3820463970 | 12610 | 12620 | 12640 | 12610 | 577 |
| 222 | 20230921 | 151700 | 3813184670 | 12620 | 12600 | 12620 | 12600 | 1119 |
| 223 | 20230921 | 151600 | 3799078520 | 12600 | 12580 | 12600 | 12580 | 1091 |
| 224 | 20230921 | 151500 | 3785346240 | 12580 | 12580 | 12590 | 12580 | 279 |
| 225 | 20230921 | 151400 | 3781835330 | 12580 | 12580 | 12590 | 12580 | 280 |
| 226 | 20230921 | 151300 | 3778312760 | 12590 | 12600 | 12600 | 12590 | 191 |
| 227 | 20230921 | 151200 | 3775907960 | 12600 | 12580 | 12600 | 12580 | 964 |
| 228 | 20230921 | 151100 | 3763776760 | 12580 | 12590 | 12590 | 12580 | 151 |
| 229 | 20230921 | 151000 | 3761876970 | 12580 | 12590 | 12590 | 12580 | 177 |
| 230 | 20230921 | 150900 | 3759650040 | 12590 | 12590 | 12600 | 12590 | 773 |
| 231 | 20230921 | 150800 | 3749917820 | 12590 | 12600 | 12610 | 12590 | 1243 |
| 232 | 20230921 | 150700 | 3734262780 | 12600 | 12600 | 12600 | 12590 | 1369 |
| 233 | 20230921 | 150600 | 3717013650 | 12600 | 12600 | 12610 | 12600 | 153 |
| 234 | 20230921 | 150500 | 3715085740 | 12590 | 12590 | 12600 | 12590 | 822 |
| 235 | 20230921 | 150400 | 3704735730 | 12600 | 12600 | 12600 | 12590 | 1090 |
| 236 | 20230921 | 150300 | 3691002100 | 12610 | 12610 | 12610 | 12600 | 347 |
| 237 | 20230921 | 150200 | 3686629410 | 12600 | 12600 | 12610 | 12600 | 1040 |
| 238 | 20230921 | 150100 | 3673524210 | 12600 | 12600 | 12610 | 12600 | 383 |
| 239 | 20230921 | 150000 | 3668696500 | 12600 | 12590 | 12600 | 12590 | 2614 |
| 240 | 20230921 | 145900 | 3635785540 | 12610 | 12670 | 12670 | 12590 | 154 |
| 241 | 20230921 | 145800 | 3633842840 | 12590 | 12670 | 12670 | 12590 | 2281 |
| 242 | 20230921 | 145700 | 3604960490 | 12670 | 12630 | 12670 | 12620 | 450 |
| 243 | 20230921 | 145600 | 3599272510 | 12630 | 12600 | 12630 | 12600 | 474 |
| 244 | 20230921 | 145500 | 3593291450 | 12590 | 12590 | 12590 | 12580 | 370 |
| 245 | 20230921 | 145400 | 3588634800 | 12610 | 12590 | 12610 | 12590 | 495 |
| 246 | 20230921 | 145300 | 3582401970 | 12590 | 12580 | 12590 | 12580 | 1040 |
| 247 | 20230921 | 145200 | 3569318220 | 12590 | 12590 | 12590 | 12580 | 546 |
| 248 | 20230921 | 145100 | 3562448370 | 12580 | 12580 | 12580 | 12580 | 931 |
| 249 | 20230921 | 145000 | 3550736390 | 12580 | 12580 | 12590 | 12580 | 335 |
| 250 | 20230921 | 144900 | 3546520600 | 12590 | 12570 | 12600 | 12570 | 1285 |
| 251 | 20230921 | 144800 | 3530351330 | 12570 | 12580 | 12580 | 12570 | 633 |
| 252 | 20230921 | 144700 | 3522389350 | 12580 | 12580 | 12590 | 12580 | 662 |
| 253 | 20230921 | 144600 | 3514061160 | 12580 | 12590 | 12600 | 12580 | 1156 |
| 254 | 20230921 | 144500 | 3499510210 | 12580 | 12590 | 12590 | 12580 | 721 |
| 255 | 20230921 | 144400 | 3490438760 | 12590 | 12580 | 12590 | 12580 | 797 |
| 256 | 20230921 | 144300 | 3480407720 | 12580 | 12590 | 12590 | 12580 | 998 |
| 257 | 20230921 | 144200 | 3467847240 | 12590 | 12590 | 12600 | 12580 | 622 |
| 258 | 20230921 | 144100 | 3460016200 | 12590 | 12580 | 12590 | 12580 | 574 |
| 259 | 20230921 | 144000 | 3452790930 | 12580 | 12590 | 12590 | 12580 | 1248 |
| 260 | 20230921 | 143900 | 3437078810 | 12590 | 12580 | 12600 | 12580 | 813 |
| 261 | 20230921 | 143800 | 3426845760 | 12580 | 12580 | 12590 | 12580 | 740 |
| 262 | 20230921 | 143700 | 3417536210 | 12580 | 12590 | 12600 | 12580 | 1174 |
| 263 | 20230921 | 143600 | 3402754980 | 12600 | 12590 | 12630 | 12590 | 328 |
| 264 | 20230921 | 143500 | 3398624990 | 12590 | 12570 | 12630 | 12570 | 1653 |
| 265 | 20230921 | 143400 | 3377817940 | 12560 | 12570 | 12570 | 12560 | 809 |
| 266 | 20230921 | 143300 | 3367650410 | 12570 | 12570 | 12580 | 12570 | 1064 |
| 267 | 20230921 | 143200 | 3354275830 | 12570 | 12570 | 12580 | 12570 | 563 |
| 268 | 20230921 | 143100 | 3347198580 | 12580 | 12580 | 12580 | 12560 | 679 |
| 269 | 20230921 | 143000 | 3338664040 | 12580 | 12560 | 12630 | 12560 | 1816 |
| 270 | 20230921 | 142900 | 3315781700 | 12570 | 12560 | 12640 | 12560 | 693 |
| 271 | 20230921 | 142800 | 3307064070 | 12560 | 12560 | 12580 | 12560 | 1185 |
| 272 | 20230921 | 142700 | 3292175170 | 12570 | 12570 | 12570 | 12560 | 801 |
| 273 | 20230921 | 142600 | 3282109770 | 12570 | 12600 | 12600 | 12560 | 812 |
| 274 | 20230921 | 142500 | 3271902020 | 12600 | 12580 | 12600 | 12560 | 546 |
| 275 | 20230921 | 142400 | 3265037350 | 12570 | 12590 | 12600 | 12560 | 1338 |
| 276 | 20230921 | 142300 | 3248215070 | 12580 | 12570 | 12580 | 12570 | 860 |
| 277 | 20230921 | 142200 | 3237402480 | 12570 | 12570 | 12580 | 12570 | 699 |
| 278 | 20230921 | 142100 | 3228614030 | 12580 | 12580 | 12600 | 12580 | 853 |
| 279 | 20230921 | 142000 | 3217882570 | 12590 | 12580 | 12590 | 12580 | 803 |
| 280 | 20230921 | 141900 | 3207778690 | 12580 | 12590 | 12600 | 12580 | 681 |
| 281 | 20230921 | 141800 | 3199205340 | 12590 | 12600 | 12600 | 12590 | 764 |
| 282 | 20230921 | 141700 | 3189586570 | 12600 | 12600 | 12610 | 12600 | 462 |
| 283 | 20230921 | 141600 | 3183765330 | 12600 | 12600 | 12610 | 12600 | 1375 |
| 284 | 20230921 | 141500 | 3166440260 | 12610 | 12590 | 12610 | 12590 | 1028 |
| 285 | 20230921 | 141400 | 3153489060 | 12590 | 12600 | 12600 | 12590 | 1075 |
| 286 | 20230921 | 141300 | 3139945260 | 12600 | 12610 | 12610 | 12600 | 794 |
| 287 | 20230921 | 141200 | 3129940420 | 12600 | 12580 | 12600 | 12580 | 1309 |
| 288 | 20230921 | 141100 | 3113452710 | 12590 | 12600 | 12600 | 12590 | 996 |
| 289 | 20230921 | 141000 | 3100910430 | 12590 | 12600 | 12600 | 12590 | 582 |
| 290 | 20230921 | 140900 | 3093579490 | 12600 | 12600 | 12610 | 12590 | 760 |
| 291 | 20230921 | 140800 | 3084007920 | 12600 | 12590 | 12610 | 12590 | 1132 |
| 292 | 20230921 | 140700 | 3069751310 | 12590 | 12620 | 12620 | 12590 | 2295 |
| 293 | 20230921 | 140600 | 3040820800 | 12620 | 12600 | 12620 | 12600 | 1041 |
| 294 | 20230921 | 140500 | 3027697170 | 12600 | 12590 | 12600 | 12590 | 1300 |
| 295 | 20230921 | 140400 | 3011326090 | 12590 | 12590 | 12600 | 12590 | 620 |
| 296 | 20230921 | 140300 | 3003520280 | 12590 | 12580 | 12600 | 12580 | 1367 |
| 297 | 20230921 | 140200 | 2986311160 | 12580 | 12590 | 12600 | 12580 | 635 |
| 298 | 20230921 | 140100 | 2978318040 | 12590 | 12590 | 12600 | 12590 | 1164 |
| 299 | 20230921 | 140000 | 2963659680 | 12590 | 12600 | 12610 | 12590 | 725 |
| 300 | 20230921 | 135900 | 2954525650 | 12600 | 12620 | 12620 | 12600 | 696 |
| 301 | 20230921 | 135800 | 2945755790 | 12600 | 12600 | 12610 | 12600 | 1278 |
| 302 | 20230921 | 135700 | 2929650700 | 12610 | 12610 | 12610 | 12600 | 846 |
| 303 | 20230921 | 135600 | 2918984460 | 12610 | 12620 | 12630 | 12610 | 391 |
| 304 | 20230921 | 135500 | 2914051500 | 12620 | 12620 | 12630 | 12610 | 1140 |
| 305 | 20230921 | 135400 | 2899665420 | 12620 | 12630 | 12630 | 12620 | 531 |
| 306 | 20230921 | 135300 | 2892959900 | 12630 | 12630 | 12640 | 12620 | 679 |
| 307 | 20230921 | 135200 | 2884384250 | 12630 | 12620 | 12630 | 12620 | 5360 |
| 308 | 20230921 | 135100 | 2816688580 | 12620 | 12610 | 12620 | 12610 | 1059 |
| 309 | 20230921 | 135000 | 2803328610 | 12610 | 12610 | 12620 | 12610 | 511 |
| 310 | 20230921 | 134900 | 2796882460 | 12620 | 12610 | 12620 | 12610 | 785 |
| 311 | 20230921 | 134800 | 2786978370 | 12620 | 12610 | 12620 | 12600 | 1295 |
| 312 | 20230921 | 134700 | 2770648580 | 12600 | 12610 | 12610 | 12600 | 777 |
| 313 | 20230921 | 134600 | 2760857010 | 12600 | 12610 | 12620 | 12600 | 658 |
| 314 | 20230921 | 134500 | 2752562720 | 12610 | 12600 | 12610 | 12590 | 351 |
| 315 | 20230921 | 134400 | 2748140150 | 12600 | 12610 | 12610 | 12600 | 736 |
| 316 | 20230921 | 134300 | 2738863740 | 12610 | 12610 | 12620 | 12590 | 477 |
| 317 | 20230921 | 134200 | 2732852940 | 12610 | 12620 | 12620 | 12590 | 1351 |
| 318 | 20230921 | 134100 | 2715830860 | 12600 | 12640 | 12640 | 12600 | 4034 |
| 319 | 20230921 | 134000 | 2664893950 | 12640 | 12640 | 12640 | 12630 | 667 |
| 320 | 20230921 | 133900 | 2656466140 | 12630 | 12630 | 12640 | 12620 | 181 |
| 321 | 20230921 | 133800 | 2654180590 | 12660 | 12650 | 12660 | 12570 | 18967 |
| 322 | 20230921 | 133700 | 2415157700 | 12650 | 12650 | 12660 | 12650 | 430 |
| 323 | 20230921 | 133600 | 2409715910 | 12650 | 12670 | 12670 | 12640 | 3412 |
| 324 | 20230921 | 133500 | 2366547690 | 12670 | 12660 | 12670 | 12660 | 423 |
| 325 | 20230921 | 133400 | 2361190880 | 12650 | 12660 | 12660 | 12650 | 688 |
| 326 | 20230921 | 133300 | 2352482910 | 12660 | 12660 | 12660 | 12660 | 439 |
| 327 | 20230921 | 133200 | 2346925170 | 12660 | 12670 | 12670 | 12660 | 294 |
| 328 | 20230921 | 133100 | 2343202420 | 12660 | 12670 | 12670 | 12660 | 541 |
| 329 | 20230921 | 133000 | 2336351300 | 12660 | 12670 | 12670 | 12660 | 350 |
| 330 | 20230921 | 132900 | 2331918150 | 12670 | 12670 | 12680 | 12670 | 154 |
| 331 | 20230921 | 132800 | 2329966960 | 12680 | 12660 | 12680 | 12660 | 228 |
| 332 | 20230921 | 132700 | 2327078300 | 12660 | 12670 | 12670 | 12660 | 351 |
| 333 | 20230921 | 132600 | 2322634630 | 12660 | 12680 | 12680 | 12660 | 372 |
| 334 | 20230921 | 132500 | 2317922380 | 12700 | 12660 | 12700 | 12660 | 1083 |
| 335 | 20230921 | 132400 | 2304205560 | 12670 | 12670 | 12670 | 12660 | 515 |
| 336 | 20230921 | 132300 | 2297684470 | 12670 | 12670 | 12680 | 12670 | 216 |
| 337 | 20230921 | 132200 | 2294947740 | 12670 | 12670 | 12680 | 12660 | 1034 |
| 338 | 20230921 | 132100 | 2281852850 | 12670 | 12660 | 12670 | 12660 | 926 |
| 339 | 20230921 | 132000 | 2270127790 | 12660 | 12650 | 12660 | 12650 | 787 |
| 340 | 20230921 | 131900 | 2260167970 | 12650 | 12650 | 12660 | 12650 | 222 |
| 341 | 20230921 | 131800 | 2257359350 | 12650 | 12650 | 12660 | 12650 | 315 |
| 342 | 20230921 | 131700 | 2253374460 | 12660 | 12660 | 12660 | 12650 | 1056 |
| 343 | 20230921 | 131600 | 2240008580 | 12660 | 12660 | 12670 | 12660 | 346 |
| 344 | 20230921 | 131500 | 2235627510 | 12660 | 12670 | 12670 | 12660 | 370 |
| 345 | 20230921 | 131400 | 2230942290 | 12670 | 12670 | 12670 | 12660 | 353 |
| 346 | 20230921 | 131300 | 2226470500 | 12670 | 12670 | 12670 | 12660 | 284 |
| 347 | 20230921 | 131200 | 2222873230 | 12670 | 12680 | 12680 | 12670 | 699 |
| 348 | 20230921 | 131100 | 2214016820 | 12680 | 12690 | 12690 | 12680 | 464 |
| 349 | 20230921 | 131000 | 2208132250 | 12680 | 12680 | 12690 | 12680 | 553 |
| 350 | 20230921 | 130900 | 2201119450 | 12680 | 12690 | 12710 | 12680 | 1637 |
| 351 | 20230921 | 130800 | 2180350260 | 12690 | 12710 | 12710 | 12690 | 2067 |
| 352 | 20230921 | 130700 | 2154099680 | 12710 | 12710 | 12710 | 12700 | 411 |
| 353 | 20230921 | 130600 | 2148877790 | 12700 | 12700 | 12710 | 12700 | 1835 |
| 354 | 20230921 | 130500 | 2125561990 | 12710 | 12720 | 12720 | 12710 | 526 |
| 355 | 20230921 | 130400 | 2118876410 | 12710 | 12720 | 12730 | 12710 | 443 |
| 356 | 20230921 | 130300 | 2113245420 | 12710 | 12710 | 12720 | 12710 | 1855 |
| 357 | 20230921 | 130200 | 2089666820 | 12710 | 12720 | 12720 | 12710 | 98 |
| 358 | 20230921 | 130100 | 2088420950 | 12710 | 12730 | 12730 | 12710 | 1029 |
| 359 | 20230921 | 130000 | 2075340330 | 12720 | 12720 | 12720 | 12710 | 225 |
| 360 | 20230921 | 125900 | 2072479460 | 12720 | 12720 | 12720 | 12720 | 170 |
| 361 | 20230921 | 125800 | 2070317060 | 12720 | 12730 | 12730 | 12710 | 2997 |
| 362 | 20230921 | 125700 | 2032183140 | 12740 | 12730 | 12740 | 12730 | 1610 |
| 363 | 20230921 | 125600 | 2011687810 | 12730 | 12730 | 12730 | 12730 | 241 |
| 364 | 20230921 | 125500 | 2008619880 | 12740 | 12750 | 12750 | 12730 | 97 |
| 365 | 20230921 | 125400 | 2007384000 | 12730 | 12730 | 12750 | 12730 | 497 |
| 366 | 20230921 | 125300 | 2001054560 | 12730 | 12730 | 12740 | 12730 | 601 |
| 367 | 20230921 | 125200 | 1993403810 | 12730 | 12730 | 12730 | 12730 | 27 |
| 368 | 20230921 | 125100 | 1993060100 | 12740 | 12730 | 12740 | 12730 | 218 |
| 369 | 20230921 | 125000 | 1990284380 | 12730 | 12730 | 12740 | 12730 | 595 |
| 370 | 20230921 | 124900 | 1982709160 | 12730 | 12740 | 12750 | 12730 | 260 |
| 371 | 20230921 | 124800 | 1979397110 | 12740 | 12740 | 12750 | 12740 | 116 |
| 372 | 20230921 | 124700 | 1977919150 | 12740 | 12740 | 12740 | 12740 | 415 |
| 373 | 20230921 | 124600 | 1972632050 | 12740 | 12740 | 12740 | 12740 | 493 |
| 374 | 20230921 | 124500 | 1966351230 | 12750 | 12740 | 12750 | 12740 | 716 |
| 375 | 20230921 | 124400 | 1957229180 | 12730 | 12740 | 12740 | 12730 | 2714 |
| 376 | 20230921 | 124300 | 1922679380 | 12740 | 12730 | 12740 | 12730 | 565 |
| 377 | 20230921 | 124200 | 1915484200 | 12730 | 12740 | 12750 | 12730 | 1240 |
| 378 | 20230921 | 124100 | 1899691860 | 12740 | 12740 | 12750 | 12740 | 2574 |
| 379 | 20230921 | 124000 | 1866898990 | 12740 | 12750 | 12750 | 12740 | 60 |
| 380 | 20230921 | 123900 | 1866134540 | 12750 | 12740 | 12750 | 12740 | 330 |
| 381 | 20230921 | 123800 | 1861929640 | 12750 | 12750 | 12750 | 12740 | 673 |
| 382 | 20230921 | 123700 | 1853355050 | 12750 | 12740 | 12750 | 12740 | 137 |
| 383 | 20230921 | 123600 | 1851609550 | 12750 | 12750 | 12750 | 12740 | 357 |
| 384 | 20230921 | 123500 | 1847060140 | 12750 | 12750 | 12760 | 12750 | 752 |
| 385 | 20230921 | 123400 | 1837472120 | 12760 | 12760 | 12760 | 12750 | 5123 |
| 386 | 20230921 | 123300 | 1772146810 | 12760 | 12750 | 12760 | 12750 | 643 |
| 387 | 20230921 | 123200 | 1763942930 | 12750 | 12760 | 12760 | 12750 | 648 |
| 388 | 20230921 | 123100 | 1755677730 | 12750 | 12750 | 12760 | 12750 | 134 |
| 389 | 20230921 | 123000 | 1753969120 | 12750 | 12760 | 12760 | 12750 | 481 |
| 390 | 20230921 | 122900 | 1747833270 | 12750 | 12750 | 12760 | 12750 | 976 |
| 391 | 20230921 | 122800 | 1735389240 | 12750 | 12760 | 12770 | 12750 | 272 |
| 392 | 20230921 | 122700 | 1731920400 | 12760 | 12760 | 12760 | 12760 | 832 |
| 393 | 20230921 | 122600 | 1721304080 | 12770 | 12760 | 12770 | 12760 | 818 |
| 394 | 20230921 | 122500 | 1710866250 | 12760 | 12760 | 12760 | 12760 | 1215 |
| 395 | 20230921 | 122400 | 1695362850 | 12770 | 12760 | 12770 | 12760 | 242 |
| 396 | 20230921 | 122300 | 1692274720 | 12770 | 12770 | 12770 | 12760 | 254 |
| 397 | 20230921 | 122200 | 1689031810 | 12760 | 12760 | 12760 | 12760 | 473 |
| 398 | 20230921 | 122100 | 1682996330 | 12760 | 12770 | 12770 | 12760 | 655 |
| 399 | 20230921 | 122000 | 1674638280 | 12760 | 12770 | 12770 | 12760 | 316 |
| 400 | 20230921 | 121900 | 1670605250 | 12770 | 12760 | 12770 | 12760 | 669 |
| 401 | 20230921 | 121800 | 1662068700 | 12770 | 12770 | 12770 | 12760 | 545 |
| 402 | 20230921 | 121700 | 1655114360 | 12760 | 12760 | 12770 | 12760 | 317 |
| 403 | 20230921 | 121600 | 1651069020 | 12760 | 12770 | 12770 | 12760 | 922 |
| 404 | 20230921 | 121500 | 1639304180 | 12760 | 12760 | 12770 | 12760 | 538 |
| 405 | 20230921 | 121400 | 1632439180 | 12760 | 12760 | 12770 | 12760 | 1048 |
| 406 | 20230921 | 121300 | 1619065750 | 12760 | 12760 | 12770 | 12760 | 125 |
| 407 | 20230921 | 121200 | 1617470680 | 12760 | 12780 | 12780 | 12760 | 1742 |
| 408 | 20230921 | 121100 | 1595225700 | 12770 | 12770 | 12780 | 12770 | 2781 |
| 409 | 20230921 | 121000 | 1559711720 | 12780 | 12780 | 12780 | 12780 | 441 |
| 410 | 20230921 | 120900 | 1554075740 | 12780 | 12780 | 12780 | 12780 | 312 |
| 411 | 20230921 | 120800 | 1550088380 | 12780 | 12790 | 12790 | 12780 | 697 |
| 412 | 20230921 | 120700 | 1541180090 | 12780 | 12770 | 12780 | 12770 | 1080 |
| 413 | 20230921 | 120600 | 1527381990 | 12770 | 12780 | 12780 | 12770 | 201 |
| 414 | 20230921 | 120500 | 1524815210 | 12780 | 12780 | 12780 | 12770 | 447 |
| 415 | 20230921 | 120400 | 1519105230 | 12780 | 12780 | 12780 | 12770 | 639 |
| 416 | 20230921 | 120300 | 1510943900 | 12770 | 12780 | 12780 | 12770 | 70 |
| 417 | 20230921 | 120200 | 1510049500 | 12780 | 12780 | 12780 | 12770 | 279 |
| 418 | 20230921 | 120100 | 1506484950 | 12780 | 12780 | 12790 | 12780 | 763 |
| 419 | 20230921 | 120000 | 1496733670 | 12780 | 12790 | 12790 | 12780 | 1488 |
| 420 | 20230921 | 115900 | 1477716930 | 12780 | 12790 | 12790 | 12780 | 424 |
| 421 | 20230921 | 115800 | 1472296950 | 12790 | 12780 | 12790 | 12780 | 543 |
| 422 | 20230921 | 115700 | 1465352410 | 12780 | 12780 | 12790 | 12780 | 548 |
| 423 | 20230921 | 115600 | 1458348860 | 12780 | 12780 | 12780 | 12780 | 156 |
| 424 | 20230921 | 115500 | 1456355180 | 12790 | 12790 | 12790 | 12790 | 901 |
| 425 | 20230921 | 115400 | 1444831390 | 12790 | 12780 | 12790 | 12780 | 1264 |
| 426 | 20230921 | 115300 | 1428676290 | 12780 | 12780 | 12780 | 12780 | 859 |
| 427 | 20230921 | 115200 | 1417698270 | 12780 | 12790 | 12790 | 12780 | 481 |
| 428 | 20230921 | 115100 | 1411547480 | 12790 | 12780 | 12790 | 12780 | 545 |
| 429 | 20230921 | 115000 | 1404578470 | 12790 | 12790 | 12790 | 12780 | 612 |
| 430 | 20230921 | 114900 | 1396754780 | 12790 | 12780 | 12790 | 12780 | 159 |
| 431 | 20230921 | 114800 | 1394721950 | 12800 | 12790 | 12800 | 12790 | 412 |
| 432 | 20230921 | 114700 | 1389452360 | 12790 | 12780 | 12800 | 12780 | 774 |
| 433 | 20230921 | 114600 | 1379554570 | 12780 | 12780 | 12780 | 12780 | 196 |
| 434 | 20230921 | 114500 | 1377049690 | 12780 | 12790 | 12790 | 12780 | 27 |
| 435 | 20230921 | 114400 | 1376704530 | 12790 | 12800 | 12810 | 12790 | 787 |
| 436 | 20230921 | 114300 | 1366636770 | 12800 | 12800 | 12800 | 12790 | 500 |
| 437 | 20230921 | 114200 | 1360238440 | 12800 | 12800 | 12810 | 12800 | 683 |
| 438 | 20230921 | 114100 | 1351495940 | 12800 | 12800 | 12800 | 12790 | 270 |
| 439 | 20230921 | 114000 | 1348041340 | 12800 | 12790 | 12800 | 12790 | 220 |
| 440 | 20230921 | 113900 | 1345227180 | 12790 | 12790 | 12790 | 12790 | 612 |
| 441 | 20230921 | 113800 | 1337399700 | 12790 | 12790 | 12790 | 12790 | 17 |
| 442 | 20230921 | 113700 | 1337182270 | 12790 | 12790 | 12800 | 12780 | 184 |
| 443 | 20230921 | 113600 | 1334829130 | 12780 | 12790 | 12790 | 12780 | 425 |
| 444 | 20230921 | 113500 | 1329397340 | 12790 | 12790 | 12790 | 12780 | 189 |
| 445 | 20230921 | 113400 | 1326980850 | 12780 | 12800 | 12820 | 12780 | 335 |
| 446 | 20230921 | 113300 | 1322696050 | 12790 | 12800 | 12800 | 12790 | 525 |
| 447 | 20230921 | 113200 | 1315979750 | 12800 | 12790 | 12800 | 12790 | 592 |
| 448 | 20230921 | 113100 | 1308402940 | 12790 | 12790 | 12800 | 12790 | 399 |
| 449 | 20230921 | 113000 | 1303298730 | 12790 | 12790 | 12790 | 12790 | 135 |
| 450 | 20230921 | 112900 | 1301572080 | 12790 | 12800 | 12800 | 12790 | 673 |
| 451 | 20230921 | 112800 | 1292963990 | 12810 | 12800 | 12810 | 12800 | 203 |
| 452 | 20230921 | 112700 | 1290363580 | 12800 | 12800 | 12810 | 12800 | 264 |
| 453 | 20230921 | 112600 | 1286982130 | 12820 | 12790 | 12820 | 12780 | 1026 |
| 454 | 20230921 | 112500 | 1273844020 | 12780 | 12780 | 12780 | 12780 | 188 |
| 455 | 20230921 | 112400 | 1271441380 | 12780 | 12790 | 12790 | 12780 | 282 |
| 456 | 20230921 | 112300 | 1267836840 | 12780 | 12780 | 12780 | 12780 | 695 |
| 457 | 20230921 | 112200 | 1258954740 | 12790 | 12790 | 12790 | 12780 | 474 |
| 458 | 20230921 | 112100 | 1252896250 | 12790 | 12790 | 12810 | 12780 | 112 |
| 459 | 20230921 | 112000 | 1251462910 | 12790 | 12780 | 12790 | 12780 | 201 |
| 460 | 20230921 | 111900 | 1248893970 | 12780 | 12790 | 12790 | 12780 | 469 |
| 461 | 20230921 | 111800 | 1242898580 | 12790 | 12800 | 12800 | 12780 | 268 |
| 462 | 20230921 | 111700 | 1239473120 | 12790 | 12790 | 12790 | 12790 | 143 |
| 463 | 20230921 | 111600 | 1237644150 | 12780 | 12790 | 12790 | 12780 | 213 |
| 464 | 20230921 | 111500 | 1234920500 | 12820 | 12790 | 12820 | 12790 | 894 |
| 465 | 20230921 | 111400 | 1223484740 | 12820 | 12800 | 12820 | 12790 | 315 |
| 466 | 20230921 | 111300 | 1219453640 | 12800 | 12800 | 12800 | 12790 | 247 |
| 467 | 20230921 | 111200 | 1216294110 | 12800 | 12790 | 12800 | 12790 | 694 |
| 468 | 20230921 | 111100 | 1207417430 | 12800 | 12800 | 12800 | 12800 | 692 |
| 469 | 20230921 | 111000 | 1198559830 | 12800 | 12810 | 12810 | 12800 | 4578 |
| 470 | 20230921 | 110900 | 1139960300 | 12800 | 12810 | 12810 | 12800 | 239 |
| 471 | 20230921 | 110800 | 1136900690 | 12800 | 12800 | 12800 | 12800 | 1444 |
| 472 | 20230921 | 110700 | 1118417490 | 12810 | 12810 | 12820 | 12800 | 210 |
| 473 | 20230921 | 110600 | 1115728270 | 12800 | 12800 | 12820 | 12800 | 548 |
| 474 | 20230921 | 110500 | 1108711580 | 12800 | 12810 | 12810 | 12800 | 421 |
| 475 | 20230921 | 110400 | 1103319150 | 12810 | 12820 | 12820 | 12810 | 977 |
| 476 | 20230921 | 110300 | 1090803640 | 12810 | 12810 | 12810 | 12810 | 64 |
| 477 | 20230921 | 110200 | 1089983800 | 12810 | 12810 | 12820 | 12810 | 3854 |
| 478 | 20230921 | 110100 | 1040613440 | 12810 | 12810 | 12820 | 12810 | 389 |
| 479 | 20230921 | 110000 | 1035630340 | 12810 | 12820 | 12820 | 12810 | 119 |
| 480 | 20230921 | 105900 | 1034105790 | 12810 | 12810 | 12810 | 12810 | 112 |
| 481 | 20230921 | 105800 | 1032671070 | 12820 | 12810 | 12820 | 12810 | 236 |
| 482 | 20230921 | 105700 | 1029647380 | 12810 | 12820 | 12840 | 12810 | 174 |
| 483 | 20230921 | 105600 | 1027417050 | 12810 | 12810 | 12820 | 12810 | 247 |
| 484 | 20230921 | 105500 | 1024252190 | 12820 | 12830 | 12830 | 12820 | 3299 |
| 485 | 20230921 | 105400 | 981947990 | 12830 | 12830 | 12830 | 12830 | 114 |
| 486 | 20230921 | 105300 | 980485370 | 12850 | 12830 | 12850 | 12830 | 111 |
| 487 | 20230921 | 105200 | 979061020 | 12830 | 12820 | 12830 | 12820 | 257 |
| 488 | 20230921 | 105100 | 975766070 | 12830 | 12820 | 12830 | 12810 | 287 |
| 489 | 20230921 | 105000 | 972088170 | 12820 | 12820 | 12820 | 12810 | 207 |
| 490 | 20230921 | 104900 | 969435520 | 12820 | 12820 | 12820 | 12810 | 282 |
| 491 | 20230921 | 104800 | 965821250 | 12820 | 12810 | 12820 | 12810 | 21 |
| 492 | 20230921 | 104700 | 965552230 | 12810 | 12820 | 12820 | 12810 | 775 |
| 493 | 20230921 | 104600 | 955622080 | 12820 | 12810 | 12820 | 12810 | 463 |
| 494 | 20230921 | 104500 | 949687910 | 12810 | 12820 | 12820 | 12810 | 110 |
| 495 | 20230921 | 104400 | 948278790 | 12820 | 12810 | 12820 | 12810 | 174 |
| 496 | 20230921 | 104300 | 946049840 | 12820 | 12810 | 12820 | 12810 | 964 |
| 497 | 20230921 | 104200 | 933691880 | 12810 | 12810 | 12820 | 12800 | 1450 |
| 498 | 20230921 | 104100 | 915123810 | 12820 | 12810 | 12820 | 12810 | 169 |
| 499 | 20230921 | 104000 | 912957790 | 12810 | 12810 | 12820 | 12810 | 681 |
| 500 | 20230921 | 103900 | 904232470 | 12810 | 12820 | 12820 | 12800 | 515 |
| 501 | 20230921 | 103800 | 897636080 | 12810 | 12810 | 12820 | 12810 | 1318 |
| 502 | 20230921 | 103700 | 880744580 | 12810 | 12820 | 12820 | 12810 | 3520 |
| 503 | 20230921 | 103600 | 835652950 | 12850 | 12850 | 12850 | 12810 | 422 |
| 504 | 20230921 | 103500 | 830234310 | 12850 | 12830 | 12850 | 12810 | 5364 |
| 505 | 20230921 | 103400 | 761471370 | 12830 | 12830 | 12840 | 12830 | 195 |
| 506 | 20230921 | 103300 | 758969470 | 12830 | 12840 | 12840 | 12830 | 398 |
| 507 | 20230921 | 103200 | 753861020 | 12840 | 12830 | 12840 | 12830 | 161 |
| 508 | 20230921 | 103100 | 751795370 | 12830 | 12830 | 12840 | 12830 | 191 |
| 509 | 20230921 | 103000 | 749343470 | 12830 | 12830 | 12840 | 12830 | 593 |
| 510 | 20230921 | 102900 | 741735160 | 12830 | 12830 | 12830 | 12830 | 491 |
| 511 | 20230921 | 102800 | 735435630 | 12830 | 12830 | 12840 | 12830 | 787 |
| 512 | 20230921 | 102700 | 725336840 | 12830 | 12830 | 12840 | 12830 | 429 |
| 513 | 20230921 | 102600 | 719832650 | 12830 | 12830 | 12840 | 12830 | 2821 |
| 514 | 20230921 | 102500 | 683639170 | 12830 | 12830 | 12840 | 12830 | 319 |
| 515 | 20230921 | 102400 | 679545390 | 12830 | 12840 | 12840 | 12830 | 38 |
| 516 | 20230921 | 102300 | 679057490 | 12850 | 12850 | 12850 | 12830 | 177 |
| 517 | 20230921 | 102200 | 676785760 | 12840 | 12850 | 12850 | 12830 | 948 |
| 518 | 20230921 | 102100 | 664612430 | 12850 | 12840 | 12850 | 12840 | 1407 |
| 519 | 20230921 | 102000 | 646544540 | 12850 | 12840 | 12850 | 12840 | 31 |
| 520 | 20230921 | 101900 | 646146370 | 12840 | 12840 | 12840 | 12840 | 155 |
| 521 | 20230921 | 101800 | 644156170 | 12840 | 12840 | 12850 | 12840 | 202 |
| 522 | 20230921 | 101700 | 641562460 | 12840 | 12850 | 12850 | 12840 | 1500 |
| 523 | 20230921 | 101600 | 622302380 | 12860 | 12850 | 12860 | 12840 | 767 |
| 524 | 20230921 | 101500 | 612444590 | 12850 | 12860 | 12860 | 12850 | 294 |
| 525 | 20230921 | 101400 | 608666290 | 12850 | 12850 | 12850 | 12850 | 54 |
| 526 | 20230921 | 101300 | 607972390 | 12860 | 12850 | 12860 | 12850 | 38 |
| 527 | 20230921 | 101200 | 607483940 | 12850 | 12850 | 12850 | 12850 | 237 |
| 528 | 20230921 | 101100 | 604438490 | 12850 | 12850 | 12850 | 12850 | 331 |
| 529 | 20230921 | 101000 | 600185140 | 12850 | 12850 | 12860 | 12850 | 311 |
| 530 | 20230921 | 100900 | 596188680 | 12850 | 12850 | 12860 | 12850 | 775 |
| 531 | 20230921 | 100800 | 586229920 | 12860 | 12860 | 12860 | 12850 | 675 |
| 532 | 20230921 | 100700 | 577555620 | 12860 | 12860 | 12860 | 12850 | 164 |
| 533 | 20230921 | 100600 | 575448120 | 12860 | 12860 | 12860 | 12850 | 89 |
| 534 | 20230921 | 100500 | 574304180 | 12860 | 12860 | 12860 | 12850 | 3126 |
| 535 | 20230921 | 100400 | 534134950 | 12860 | 12870 | 12870 | 12860 | 218 |
| 536 | 20230921 | 100300 | 531331460 | 12870 | 12870 | 12870 | 12870 | 14 |
| 537 | 20230921 | 100200 | 531151280 | 12870 | 12860 | 12870 | 12860 | 722 |
| 538 | 20230921 | 100100 | 521863430 | 12870 | 12860 | 12870 | 12850 | 290 |
| 539 | 20230921 | 100000 | 518134380 | 12860 | 12860 | 12870 | 12860 | 216 |
| 540 | 20230921 | 095900 | 515356610 | 12860 | 12850 | 12860 | 12850 | 196 |
| 541 | 20230921 | 095800 | 512837540 | 12860 | 12850 | 12860 | 12850 | 64 |
| 542 | 20230921 | 095700 | 512014600 | 12850 | 12860 | 12860 | 12850 | 237 |
| 543 | 20230921 | 095600 | 508968350 | 12860 | 12860 | 12860 | 12850 | 988 |
| 544 | 20230921 | 095500 | 496272010 | 12850 | 12860 | 12870 | 12850 | 2428 |
| 545 | 20230921 | 095400 | 465052830 | 12880 | 12860 | 12880 | 12860 | 191 |
| 546 | 20230921 | 095300 | 462593270 | 12860 | 12860 | 12870 | 12860 | 427 |
| 547 | 20230921 | 095200 | 457101720 | 12860 | 12860 | 12870 | 12860 | 280 |
| 548 | 20230921 | 095100 | 453499810 | 12870 | 12880 | 12880 | 12870 | 652 |
| 549 | 20230921 | 095000 | 445108560 | 12870 | 12880 | 12880 | 12870 | 318 |
| 550 | 20230921 | 094900 | 441015510 | 12870 | 12870 | 12870 | 12870 | 152 |
| 551 | 20230921 | 094800 | 439059270 | 12870 | 12880 | 12890 | 12860 | 155 |
| 552 | 20230921 | 094700 | 437064360 | 12880 | 12870 | 12880 | 12870 | 164 |
| 553 | 20230921 | 094600 | 434953350 | 12870 | 12880 | 12890 | 12860 | 211 |
| 554 | 20230921 | 094500 | 432237850 | 12910 | 12860 | 12910 | 12850 | 3598 |
| 555 | 20230921 | 094400 | 385979980 | 12870 | 12900 | 12900 | 12860 | 308 |
| 556 | 20230921 | 094300 | 382017400 | 12870 | 12860 | 12910 | 12860 | 333 |
| 557 | 20230921 | 094200 | 377733830 | 12860 | 12880 | 12880 | 12850 | 2434 |
| 558 | 20230921 | 094100 | 346435810 | 12880 | 12920 | 12920 | 12880 | 6019 |
| 559 | 20230921 | 094000 | 268781190 | 12920 | 12910 | 12920 | 12910 | 267 |
| 560 | 20230921 | 093900 | 265334200 | 12910 | 12950 | 12950 | 12910 | 2334 |
| 561 | 20230921 | 093800 | 235148710 | 12970 | 12940 | 12970 | 12940 | 165 |
| 562 | 20230921 | 093700 | 233012650 | 12970 | 12970 | 12970 | 12970 | 27 |
| 563 | 20230921 | 093600 | 232662460 | 12970 | 12970 | 12970 | 12940 | 368 |
| 564 | 20230921 | 093500 | 227896920 | 12970 | 12970 | 12970 | 12950 | 76 |
| 565 | 20230921 | 093400 | 226912210 | 12970 | 12940 | 12970 | 12940 | 3982 |
| 566 | 20230921 | 093300 | 175367100 | 12940 | 12950 | 12950 | 12940 | 653 |
| 567 | 20230921 | 093200 | 166917150 | 12940 | 12980 | 12980 | 12940 | 606 |
| 568 | 20230921 | 093100 | 159069580 | 12980 | 12980 | 12980 | 12950 | 316 |
| 569 | 20230921 | 093000 | 154976320 | 12960 | 12960 | 12980 | 12950 | 1666 |
| 570 | 20230921 | 092900 | 133394520 | 12960 | 12970 | 12970 | 12960 | 1183 |
| 571 | 20230921 | 092800 | 118061550 | 12980 | 12980 | 12980 | 12970 | 128 |
| 572 | 20230921 | 092700 | 116400460 | 12980 | 12990 | 12990 | 12970 | 789 |
| 573 | 20230921 | 092600 | 106163400 | 12990 | 13000 | 13000 | 12980 | 338 |
| 574 | 20230921 | 092500 | 101773030 | 13000 | 12990 | 13000 | 12990 | 514 |
| 575 | 20230921 | 092400 | 95094430 | 12990 | 13000 | 13000 | 12990 | 826 |
| 576 | 20230921 | 092300 | 84361260 | 13000 | 13010 | 13010 | 13000 | 123 |
| 577 | 20230921 | 092200 | 82761040 | 13010 | 13000 | 13010 | 13000 | 8 |
| 578 | 20230921 | 092100 | 82656980 | 13020 | 13020 | 13020 | 13020 | 383 |
| 579 | 20230921 | 092000 | 77670320 | 13010 | 13000 | 13020 | 13000 | 76 |
| 580 | 20230921 | 091900 | 76681110 | 13000 | 13000 | 13000 | 12990 | 28 |
| 581 | 20230921 | 091800 | 76317130 | 13000 | 13020 | 13020 | 12990 | 205 |
| 582 | 20230921 | 091700 | 73651920 | 13020 | 13020 | 13020 | 13000 | 33 |
| 583 | 20230921 | 091600 | 73222320 | 13020 | 13000 | 13020 | 12990 | 224 |
| 584 | 20230921 | 091500 | 70310900 | 13020 | 13010 | 13020 | 13000 | 450 |
| 585 | 20230921 | 091400 | 64455770 | 13010 | 13020 | 13020 | 13000 | 37 |
| 586 | 20230921 | 091300 | 63974410 | 13020 | 13020 | 13020 | 12980 | 30 |
| 587 | 20230921 | 091200 | 63583890 | 13020 | 12970 | 13020 | 12960 | 351 |
| 588 | 20230921 | 091100 | 59032800 | 12970 | 13020 | 13020 | 12970 | 8 |
| 589 | 20230921 | 091000 | 58928790 | 13020 | 13020 | 13020 | 12960 | 444 |
| 590 | 20230921 | 090900 | 53172510 | 13020 | 13020 | 13020 | 12970 | 1131 |
| 591 | 20230921 | 090800 | 38489590 | 13000 | 13000 | 13020 | 13000 | 613 |
| 592 | 20230921 | 090700 | 30519070 | 13000 | 13000 | 13000 | 12990 | 99 |
| 593 | 20230921 | 090600 | 29232740 | 13000 | 13000 | 13020 | 13000 | 120 |
| 594 | 20230921 | 090500 | 27672420 | 13020 | 13020 | 13020 | 13000 | 124 |
| 595 | 20230921 | 090400 | 26058400 | 13020 | 13000 | 13020 | 12980 | 141 |
| 596 | 20230921 | 090300 | 24225940 | 13000 | 13020 | 13020 | 13000 | 243 |
| 597 | 20230921 | 090200 | 21066180 | 13020 | 13020 | 13020 | 13020 | 6 |
| 598 | 20230921 | 090100 | 20988060 | 13020 | 13050 | 13050 | 13020 | 114 |
| 599 | 20230921 | 090000 | 19503320 | 13050 | 13090 | 13090 | 13050 | 1490 |