32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 3668 |
| 3 | 20230921 | 190900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 4 | 20230921 | 190800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 5 | 20230921 | 190700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 6 | 20230921 | 190600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 7 | 20230921 | 190500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 8 | 20230921 | 190400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 9 | 20230921 | 190300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 10 | 20230921 | 190200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 11 | 20230921 | 190100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 12 | 20230921 | 190000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 13 | 20230921 | 185900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 14 | 20230921 | 185800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 15 | 20230921 | 185700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 16 | 20230921 | 185600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 17 | 20230921 | 185500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 18 | 20230921 | 185400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 19 | 20230921 | 185300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 20 | 20230921 | 185200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 21 | 20230921 | 185100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 22 | 20230921 | 185000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 23 | 20230921 | 184900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 24 | 20230921 | 184800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 25 | 20230921 | 184700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 26 | 20230921 | 184600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 27 | 20230921 | 184500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 28 | 20230921 | 184400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 29 | 20230921 | 184300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 30 | 20230921 | 184200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 31 | 20230921 | 184100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 32 | 20230921 | 184000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 3668 |
| 33 | 20230921 | 183900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 34 | 20230921 | 183800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 35 | 20230921 | 183700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 36 | 20230921 | 183600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 37 | 20230921 | 183500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 38 | 20230921 | 183400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 39 | 20230921 | 183300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 40 | 20230921 | 183200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 41 | 20230921 | 183100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 42 | 20230921 | 183000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 43 | 20230921 | 182900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 44 | 20230921 | 182800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 45 | 20230921 | 182700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 46 | 20230921 | 182600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 47 | 20230921 | 182500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 48 | 20230921 | 182400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 49 | 20230921 | 182300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 50 | 20230921 | 182200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 51 | 20230921 | 182100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 52 | 20230921 | 182000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 53 | 20230921 | 181900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 54 | 20230921 | 181800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 55 | 20230921 | 181700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 56 | 20230921 | 181600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 57 | 20230921 | 181500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 58 | 20230921 | 181400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 59 | 20230921 | 181300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 60 | 20230921 | 181200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 61 | 20230921 | 181100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 62 | 20230921 | 181000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 3668 |
| 63 | 20230921 | 180900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 64 | 20230921 | 180800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 65 | 20230921 | 180700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 66 | 20230921 | 180600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 67 | 20230921 | 180500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 68 | 20230921 | 180400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 69 | 20230921 | 180300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 70 | 20230921 | 180200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 71 | 20230921 | 180100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 72 | 20230921 | 180000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 73 | 20230921 | 175900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 74 | 20230921 | 175800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 75 | 20230921 | 175700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 76 | 20230921 | 175600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 77 | 20230921 | 175500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 78 | 20230921 | 175400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 79 | 20230921 | 175300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 80 | 20230921 | 175200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 81 | 20230921 | 175100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 82 | 20230921 | 175000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 83 | 20230921 | 174900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 84 | 20230921 | 174800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 85 | 20230921 | 174700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 86 | 20230921 | 174600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 87 | 20230921 | 174500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 88 | 20230921 | 174400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 89 | 20230921 | 174300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 90 | 20230921 | 174200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 91 | 20230921 | 174100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 92 | 20230921 | 174000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 3668 |
| 93 | 20230921 | 173900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 94 | 20230921 | 173800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 95 | 20230921 | 173700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 96 | 20230921 | 173600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 97 | 20230921 | 173500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 98 | 20230921 | 173400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 99 | 20230921 | 173300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 100 | 20230921 | 173200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 101 | 20230921 | 173100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 102 | 20230921 | 173000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 103 | 20230921 | 172900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 104 | 20230921 | 172800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 105 | 20230921 | 172700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 106 | 20230921 | 172600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 107 | 20230921 | 172500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 108 | 20230921 | 172400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 109 | 20230921 | 172300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 110 | 20230921 | 172200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 111 | 20230921 | 172100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 112 | 20230921 | 172000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 113 | 20230921 | 171900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 114 | 20230921 | 171800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 115 | 20230921 | 171700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 116 | 20230921 | 171600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 117 | 20230921 | 171500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 118 | 20230921 | 171400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 119 | 20230921 | 171300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 120 | 20230921 | 171200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 121 | 20230921 | 171100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 122 | 20230921 | 171000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 3668 |
| 123 | 20230921 | 170900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 124 | 20230921 | 170800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 125 | 20230921 | 170700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 126 | 20230921 | 170600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 127 | 20230921 | 170500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 128 | 20230921 | 170400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 129 | 20230921 | 170300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 130 | 20230921 | 170200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 131 | 20230921 | 170100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 132 | 20230921 | 170000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 133 | 20230921 | 165900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 134 | 20230921 | 165800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 135 | 20230921 | 165700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 136 | 20230921 | 165600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 137 | 20230921 | 165500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 138 | 20230921 | 165400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 139 | 20230921 | 165300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 140 | 20230921 | 165200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 141 | 20230921 | 165100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 142 | 20230921 | 165000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 143 | 20230921 | 164900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 144 | 20230921 | 164800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 145 | 20230921 | 164700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 146 | 20230921 | 164600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 147 | 20230921 | 164500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 148 | 20230921 | 164400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 149 | 20230921 | 164300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 150 | 20230921 | 164200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 151 | 20230921 | 164100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 152 | 20230921 | 164000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 3668 |
| 153 | 20230921 | 163900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 154 | 20230921 | 163800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 155 | 20230921 | 163700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 156 | 20230921 | 163600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 157 | 20230921 | 163500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 158 | 20230921 | 163400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 159 | 20230921 | 163300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 160 | 20230921 | 163200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 161 | 20230921 | 163100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 162 | 20230921 | 163000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 163 | 20230921 | 162900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 164 | 20230921 | 162800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 165 | 20230921 | 162700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 166 | 20230921 | 162600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 167 | 20230921 | 162500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 168 | 20230921 | 162400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 169 | 20230921 | 162300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 170 | 20230921 | 162200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 171 | 20230921 | 162100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 172 | 20230921 | 162000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 173 | 20230921 | 161900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 174 | 20230921 | 161800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 175 | 20230921 | 161700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 176 | 20230921 | 161600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 177 | 20230921 | 161500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 178 | 20230921 | 161400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 179 | 20230921 | 161300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 180 | 20230921 | 161200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 181 | 20230921 | 161100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 182 | 20230921 | 161000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 3668 |
| 183 | 20230921 | 160900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 184 | 20230921 | 160800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 185 | 20230921 | 160700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 186 | 20230921 | 160600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 187 | 20230921 | 160500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 188 | 20230921 | 160400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 189 | 20230921 | 160300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 190 | 20230921 | 160200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 191 | 20230921 | 160100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 192 | 20230921 | 160000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 193 | 20230921 | 155900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 194 | 20230921 | 155800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 195 | 20230921 | 155700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 196 | 20230921 | 155600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 197 | 20230921 | 155500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 198 | 20230921 | 155400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 199 | 20230921 | 155300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 200 | 20230921 | 155200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 201 | 20230921 | 155100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 202 | 20230921 | 155000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 203 | 20230921 | 154900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 204 | 20230921 | 154800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 205 | 20230921 | 154700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 206 | 20230921 | 154600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 207 | 20230921 | 154500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 208 | 20230921 | 154400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 209 | 20230921 | 154300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 210 | 20230921 | 154200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 211 | 20230921 | 154100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 212 | 20230921 | 154000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 3668 |
| 213 | 20230921 | 153900 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 214 | 20230921 | 153800 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 215 | 20230921 | 153700 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 216 | 20230921 | 153600 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 217 | 20230921 | 153500 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 218 | 20230921 | 153400 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 219 | 20230921 | 153300 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 220 | 20230921 | 153200 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 221 | 20230921 | 153100 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 222 | 20230921 | 153000 | 5402452300 | 14020 | 14020 | 14020 | 14020 | 3668 |
| 223 | 20230921 | 152900 | 5351026940 | 14060 | 14060 | 14060 | 14060 | 0 |
| 224 | 20230921 | 152800 | 5351026940 | 14060 | 14060 | 14060 | 14060 | 0 |
| 225 | 20230921 | 152700 | 5351026940 | 14060 | 14060 | 14060 | 14060 | 0 |
| 226 | 20230921 | 152600 | 5351026940 | 14060 | 14060 | 14060 | 14060 | 0 |
| 227 | 20230921 | 152500 | 5351026940 | 14060 | 14060 | 14060 | 14060 | 0 |
| 228 | 20230921 | 152400 | 5351026940 | 14060 | 14060 | 14060 | 14060 | 0 |
| 229 | 20230921 | 152300 | 5351026940 | 14060 | 14060 | 14060 | 14060 | 0 |
| 230 | 20230921 | 152200 | 5351026940 | 14060 | 14060 | 14060 | 14060 | 0 |
| 231 | 20230921 | 152100 | 5351026940 | 14060 | 14060 | 14060 | 14060 | 0 |
| 232 | 20230921 | 152000 | 5351026940 | 14060 | 14060 | 14060 | 14060 | 0 |
| 233 | 20230921 | 151900 | 5351026940 | 14060 | 14080 | 14090 | 14050 | 1931 |
| 234 | 20230921 | 151800 | 5323857730 | 14060 | 14070 | 14080 | 14060 | 678 |
| 235 | 20230921 | 151700 | 5314316390 | 14070 | 14090 | 14090 | 14070 | 791 |
| 236 | 20230921 | 151600 | 5303181000 | 14090 | 14110 | 14110 | 14080 | 2502 |
| 237 | 20230921 | 151500 | 5267907300 | 14110 | 14060 | 14110 | 14060 | 313 |
| 238 | 20230921 | 151400 | 5263494210 | 14050 | 14040 | 14050 | 14040 | 1510 |
| 239 | 20230921 | 151300 | 5242283800 | 14040 | 14030 | 14040 | 14020 | 669 |
| 240 | 20230921 | 151200 | 5232895270 | 14030 | 14050 | 14050 | 14030 | 62 |
| 241 | 20230921 | 151100 | 5232024440 | 14050 | 14040 | 14050 | 14030 | 1436 |
| 242 | 20230921 | 151000 | 5211862910 | 14040 | 14030 | 14050 | 14030 | 77 |
| 243 | 20230921 | 150900 | 5210782180 | 14030 | 14040 | 14050 | 14030 | 521 |
| 244 | 20230921 | 150800 | 5203472130 | 14030 | 14040 | 14050 | 14030 | 219 |
| 245 | 20230921 | 150700 | 5200397770 | 14030 | 14040 | 14040 | 14030 | 1084 |
| 246 | 20230921 | 150600 | 5185186810 | 14050 | 14060 | 14080 | 14040 | 401 |
| 247 | 20230921 | 150500 | 5179554420 | 14060 | 14060 | 14080 | 14040 | 291 |
| 248 | 20230921 | 150400 | 5175462810 | 14060 | 14060 | 14060 | 14050 | 345 |
| 249 | 20230921 | 150300 | 5170614290 | 14060 | 14030 | 14060 | 14030 | 760 |
| 250 | 20230921 | 150200 | 5159940520 | 14040 | 14050 | 14050 | 14040 | 1243 |
| 251 | 20230921 | 150100 | 5142476520 | 14050 | 14050 | 14060 | 14050 | 521 |
| 252 | 20230921 | 150000 | 5135156160 | 14050 | 14030 | 14060 | 14030 | 192 |
| 253 | 20230921 | 145900 | 5132459160 | 14000 | 14000 | 14000 | 14000 | 63 |
| 254 | 20230921 | 145800 | 5131577160 | 14000 | 14030 | 14030 | 13960 | 1923 |
| 255 | 20230921 | 145700 | 5104650340 | 14020 | 14050 | 14050 | 14020 | 701 |
| 256 | 20230921 | 145600 | 5094810180 | 14050 | 14030 | 14050 | 14030 | 298 |
| 257 | 20230921 | 145500 | 5090624720 | 14050 | 14050 | 14050 | 14020 | 389 |
| 258 | 20230921 | 145400 | 5085163560 | 14050 | 14050 | 14050 | 14030 | 753 |
| 259 | 20230921 | 145300 | 5074590530 | 14050 | 14110 | 14110 | 14050 | 702 |
| 260 | 20230921 | 145200 | 5064711670 | 14090 | 14120 | 14130 | 14090 | 2468 |
| 261 | 20230921 | 145100 | 5029910290 | 14130 | 14130 | 14130 | 14110 | 489 |
| 262 | 20230921 | 145000 | 5023004660 | 14130 | 14140 | 14140 | 14130 | 302 |
| 263 | 20230921 | 144900 | 5018734900 | 14130 | 14150 | 14150 | 14130 | 211 |
| 264 | 20230921 | 144800 | 5015752840 | 14150 | 14130 | 14160 | 14130 | 464 |
| 265 | 20230921 | 144700 | 5009190170 | 14130 | 14160 | 14170 | 14130 | 1020 |
| 266 | 20230921 | 144600 | 4994758680 | 14150 | 14140 | 14160 | 14140 | 158 |
| 267 | 20230921 | 144500 | 4992523180 | 14170 | 14160 | 14170 | 14150 | 470 |
| 268 | 20230921 | 144400 | 4985866500 | 14180 | 14120 | 14180 | 14120 | 668 |
| 269 | 20230921 | 144300 | 4976415020 | 14110 | 14110 | 14150 | 14090 | 1176 |
| 270 | 20230921 | 144200 | 4959816140 | 14120 | 14140 | 14150 | 14120 | 2019 |
| 271 | 20230921 | 144100 | 4931300030 | 14140 | 14160 | 14160 | 14140 | 240 |
| 272 | 20230921 | 144000 | 4927905230 | 14140 | 14180 | 14180 | 14140 | 394 |
| 273 | 20230921 | 143900 | 4922325350 | 14180 | 14230 | 14240 | 14180 | 2397 |
| 274 | 20230921 | 143800 | 4888254860 | 14240 | 14190 | 14240 | 14190 | 3178 |
| 275 | 20230921 | 143700 | 4843041050 | 14180 | 14130 | 14180 | 14130 | 1482 |
| 276 | 20230921 | 143600 | 4822066400 | 14120 | 14130 | 14130 | 14100 | 2391 |
| 277 | 20230921 | 143500 | 4788325390 | 14130 | 14190 | 14190 | 14110 | 2029 |
| 278 | 20230921 | 143400 | 4759624440 | 14190 | 14210 | 14210 | 14180 | 1450 |
| 279 | 20230921 | 143300 | 4739053520 | 14200 | 14200 | 14220 | 14180 | 1728 |
| 280 | 20230921 | 143200 | 4714512190 | 14210 | 14260 | 14260 | 14190 | 2877 |
| 281 | 20230921 | 143100 | 4673598710 | 14260 | 14350 | 14350 | 14260 | 1548 |
| 282 | 20230921 | 143000 | 4651447600 | 14350 | 14370 | 14380 | 14350 | 3971 |
| 283 | 20230921 | 142900 | 4594439240 | 14370 | 14320 | 14380 | 14310 | 9178 |
| 284 | 20230921 | 142800 | 4462813930 | 14330 | 14320 | 14330 | 14310 | 3420 |
| 285 | 20230921 | 142700 | 4413831580 | 14320 | 14310 | 14320 | 14300 | 4108 |
| 286 | 20230921 | 142600 | 4355042710 | 14310 | 14290 | 14320 | 14270 | 4220 |
| 287 | 20230921 | 142500 | 4294675810 | 14290 | 14290 | 14310 | 14250 | 4678 |
| 288 | 20230921 | 142400 | 4227821020 | 14280 | 14270 | 14300 | 14270 | 3194 |
| 289 | 20230921 | 142300 | 4182187950 | 14290 | 14260 | 14300 | 14260 | 3220 |
| 290 | 20230921 | 142200 | 4136199150 | 14260 | 14270 | 14290 | 14220 | 4594 |
| 291 | 20230921 | 142100 | 4070669720 | 14270 | 14240 | 14280 | 14240 | 4196 |
| 292 | 20230921 | 142000 | 4010867270 | 14240 | 14300 | 14300 | 14220 | 4292 |
| 293 | 20230921 | 141900 | 3949608830 | 14300 | 14240 | 14300 | 14220 | 7755 |
| 294 | 20230921 | 141800 | 3839005270 | 14240 | 14200 | 14240 | 14170 | 4629 |
| 295 | 20230921 | 141700 | 3773218970 | 14200 | 14170 | 14200 | 14150 | 2919 |
| 296 | 20230921 | 141600 | 3731818870 | 14170 | 14150 | 14190 | 14140 | 3468 |
| 297 | 20230921 | 141500 | 3682667730 | 14140 | 14170 | 14210 | 14140 | 6346 |
| 298 | 20230921 | 141400 | 3592692530 | 14190 | 14110 | 14190 | 14090 | 7082 |
| 299 | 20230921 | 141300 | 3492476770 | 14110 | 14080 | 14120 | 14070 | 4002 |
| 300 | 20230921 | 141200 | 3436047340 | 14080 | 14020 | 14090 | 14020 | 5028 |
| 301 | 20230921 | 141100 | 3365384350 | 14030 | 13940 | 14030 | 13940 | 3587 |
| 302 | 20230921 | 141000 | 3315198900 | 13930 | 13890 | 13930 | 13870 | 235 |
| 303 | 20230921 | 140900 | 3311933120 | 13890 | 13890 | 13890 | 13860 | 308 |
| 304 | 20230921 | 140800 | 3307662570 | 13870 | 13890 | 13890 | 13870 | 632 |
| 305 | 20230921 | 140700 | 3298893620 | 13880 | 13890 | 13890 | 13880 | 144 |
| 306 | 20230921 | 140600 | 3296894820 | 13890 | 13880 | 13890 | 13880 | 164 |
| 307 | 20230921 | 140500 | 3294617290 | 13890 | 13890 | 13890 | 13890 | 59 |
| 308 | 20230921 | 140400 | 3293797780 | 13890 | 13900 | 13910 | 13890 | 296 |
| 309 | 20230921 | 140300 | 3289683100 | 13900 | 13920 | 13920 | 13900 | 105 |
| 310 | 20230921 | 140200 | 3288223280 | 13900 | 13900 | 13910 | 13900 | 214 |
| 311 | 20230921 | 140100 | 3285247650 | 13900 | 13890 | 13900 | 13890 | 47 |
| 312 | 20230921 | 140000 | 3284594730 | 13910 | 13910 | 13910 | 13870 | 372 |
| 313 | 20230921 | 135900 | 3279428780 | 13900 | 13890 | 13900 | 13890 | 165 |
| 314 | 20230921 | 135800 | 3277135460 | 13890 | 13910 | 13910 | 13890 | 200 |
| 315 | 20230921 | 135700 | 3274354350 | 13910 | 13910 | 13910 | 13900 | 44 |
| 316 | 20230921 | 135600 | 3273742490 | 13910 | 13930 | 13930 | 13910 | 95 |
| 317 | 20230921 | 135500 | 3272421020 | 13910 | 13900 | 13910 | 13900 | 142 |
| 318 | 20230921 | 135400 | 3270445930 | 13910 | 13890 | 13930 | 13890 | 408 |
| 319 | 20230921 | 135300 | 3264775830 | 13890 | 13880 | 13890 | 13870 | 268 |
| 320 | 20230921 | 135200 | 3261054590 | 13890 | 13880 | 13890 | 13860 | 361 |
| 321 | 20230921 | 135100 | 3256049130 | 13890 | 13890 | 13890 | 13840 | 676 |
| 322 | 20230921 | 135000 | 3246683070 | 13890 | 13870 | 13890 | 13860 | 337 |
| 323 | 20230921 | 134900 | 3242011460 | 13880 | 13880 | 13890 | 13870 | 163 |
| 324 | 20230921 | 134800 | 3239749210 | 13890 | 13890 | 13890 | 13860 | 163 |
| 325 | 20230921 | 134700 | 3237488390 | 13860 | 13910 | 13910 | 13840 | 1815 |
| 326 | 20230921 | 134600 | 3212278360 | 13930 | 13970 | 13970 | 13920 | 2788 |
| 327 | 20230921 | 134500 | 3173431920 | 13970 | 13960 | 13980 | 13960 | 355 |
| 328 | 20230921 | 134400 | 3168474240 | 13960 | 13960 | 13960 | 13940 | 80 |
| 329 | 20230921 | 134300 | 3167358480 | 13950 | 13960 | 13970 | 13950 | 187 |
| 330 | 20230921 | 134200 | 3164748170 | 13960 | 13940 | 13960 | 13940 | 117 |
| 331 | 20230921 | 134100 | 3163116850 | 13960 | 13950 | 13960 | 13920 | 621 |
| 332 | 20230921 | 134000 | 3154459060 | 13960 | 13980 | 13980 | 13960 | 376 |
| 333 | 20230921 | 133900 | 3149208290 | 13970 | 13990 | 13990 | 13970 | 1039 |
| 334 | 20230921 | 133800 | 3134684900 | 13990 | 14000 | 14000 | 13990 | 816 |
| 335 | 20230921 | 133700 | 3123268920 | 14000 | 14000 | 14010 | 14000 | 329 |
| 336 | 20230921 | 133600 | 3118662690 | 14000 | 14020 | 14020 | 14000 | 386 |
| 337 | 20230921 | 133500 | 3113258300 | 14020 | 14000 | 14020 | 14000 | 489 |
| 338 | 20230921 | 133400 | 3106407320 | 14000 | 14010 | 14010 | 14000 | 429 |
| 339 | 20230921 | 133300 | 3100400600 | 14020 | 14020 | 14030 | 14020 | 526 |
| 340 | 20230921 | 133200 | 3093023180 | 14020 | 14020 | 14020 | 14010 | 151 |
| 341 | 20230921 | 133100 | 3090906460 | 14020 | 13990 | 14040 | 13990 | 1246 |
| 342 | 20230921 | 133000 | 3073451920 | 13990 | 13990 | 14000 | 13990 | 166 |
| 343 | 20230921 | 132900 | 3071129500 | 14000 | 14000 | 14000 | 13990 | 228 |
| 344 | 20230921 | 132800 | 3067937530 | 14000 | 13980 | 14020 | 13980 | 780 |
| 345 | 20230921 | 132700 | 3057014030 | 13980 | 14000 | 14000 | 13980 | 411 |
| 346 | 20230921 | 132600 | 3051263690 | 13980 | 14020 | 14020 | 13980 | 2215 |
| 347 | 20230921 | 132500 | 3020256370 | 14010 | 14060 | 14060 | 14010 | 1738 |
| 348 | 20230921 | 132400 | 2995856630 | 14060 | 13990 | 14070 | 13960 | 3819 |
| 349 | 20230921 | 132300 | 2942317040 | 14000 | 13980 | 14000 | 13970 | 1939 |
| 350 | 20230921 | 132200 | 2915194420 | 13980 | 13950 | 13980 | 13930 | 1736 |
| 351 | 20230921 | 132100 | 2890974020 | 13950 | 13890 | 13950 | 13890 | 5041 |
| 352 | 20230921 | 132000 | 2820875880 | 13890 | 13880 | 13890 | 13880 | 194 |
| 353 | 20230921 | 131900 | 2818181240 | 13880 | 13880 | 13880 | 13880 | 209 |
| 354 | 20230921 | 131800 | 2815280320 | 13880 | 13870 | 13880 | 13860 | 200 |
| 355 | 20230921 | 131700 | 2812506740 | 13870 | 13830 | 13870 | 13830 | 1670 |
| 356 | 20230921 | 131600 | 2789375800 | 13830 | 13820 | 13830 | 13820 | 468 |
| 357 | 20230921 | 131500 | 2782903400 | 13820 | 13820 | 13820 | 13810 | 238 |
| 358 | 20230921 | 131400 | 2779614960 | 13830 | 13830 | 13850 | 13830 | 1139 |
| 359 | 20230921 | 131300 | 2763847430 | 13840 | 13810 | 13840 | 13810 | 551 |
| 360 | 20230921 | 131200 | 2756227640 | 13820 | 13830 | 13830 | 13820 | 139 |
| 361 | 20230921 | 131100 | 2754305350 | 13820 | 13800 | 13820 | 13800 | 145 |
| 362 | 20230921 | 131000 | 2752301930 | 13790 | 13750 | 13790 | 13750 | 226 |
| 363 | 20230921 | 130900 | 2749185950 | 13730 | 13750 | 13760 | 13720 | 1672 |
| 364 | 20230921 | 130800 | 2726233280 | 13750 | 13770 | 13770 | 13750 | 4095 |
| 365 | 20230921 | 130700 | 2669923430 | 13770 | 13760 | 13770 | 13760 | 99 |
| 366 | 20230921 | 130600 | 2668560630 | 13760 | 13780 | 13780 | 13760 | 911 |
| 367 | 20230921 | 130500 | 2656022900 | 13770 | 13770 | 13770 | 13770 | 14 |
| 368 | 20230921 | 130400 | 2655830120 | 13760 | 13790 | 13790 | 13760 | 2988 |
| 369 | 20230921 | 130300 | 2614678440 | 13790 | 13800 | 13800 | 13790 | 130 |
| 370 | 20230921 | 130200 | 2612884980 | 13800 | 13800 | 13800 | 13800 | 19 |
| 371 | 20230921 | 130100 | 2612622780 | 13800 | 13800 | 13800 | 13800 | 44 |
| 372 | 20230921 | 130000 | 2612015580 | 13820 | 13820 | 13820 | 13820 | 12 |
| 373 | 20230921 | 125900 | 2611849740 | 13780 | 13800 | 13800 | 13780 | 2635 |
| 374 | 20230921 | 125800 | 2575526660 | 13800 | 13800 | 13800 | 13800 | 40 |
| 375 | 20230921 | 125700 | 2574974660 | 13800 | 13800 | 13800 | 13800 | 200 |
| 376 | 20230921 | 125600 | 2572214660 | 13800 | 13820 | 13820 | 13800 | 1004 |
| 377 | 20230921 | 125500 | 2558359190 | 13830 | 13840 | 13840 | 13830 | 149 |
| 378 | 20230921 | 125400 | 2556298250 | 13840 | 13840 | 13840 | 13840 | 0 |
| 379 | 20230921 | 125300 | 2556298250 | 13840 | 13840 | 13840 | 13840 | 5 |
| 380 | 20230921 | 125200 | 2556229050 | 13830 | 13830 | 13840 | 13830 | 680 |
| 381 | 20230921 | 125100 | 2546818510 | 13810 | 13820 | 13830 | 13810 | 90 |
| 382 | 20230921 | 125000 | 2545575040 | 13830 | 13830 | 13830 | 13830 | 59 |
| 383 | 20230921 | 124900 | 2544759070 | 13830 | 13850 | 13850 | 13830 | 628 |
| 384 | 20230921 | 124800 | 2536063380 | 13850 | 13820 | 13850 | 13820 | 721 |
| 385 | 20230921 | 124700 | 2526090550 | 13800 | 13800 | 13800 | 13800 | 134 |
| 386 | 20230921 | 124600 | 2524241350 | 13800 | 13810 | 13810 | 13800 | 132 |
| 387 | 20230921 | 124500 | 2522419740 | 13800 | 13800 | 13800 | 13800 | 536 |
| 388 | 20230921 | 124400 | 2515022940 | 13800 | 13790 | 13800 | 13790 | 266 |
| 389 | 20230921 | 124300 | 2511353210 | 13780 | 13780 | 13780 | 13780 | 50 |
| 390 | 20230921 | 124200 | 2510664210 | 13770 | 13780 | 13780 | 13770 | 77 |
| 391 | 20230921 | 124100 | 2509603350 | 13780 | 13780 | 13780 | 13780 | 0 |
| 392 | 20230921 | 124000 | 2509603350 | 13780 | 13780 | 13780 | 13770 | 1137 |
| 393 | 20230921 | 123900 | 2493945700 | 13790 | 13790 | 13790 | 13790 | 34 |
| 394 | 20230921 | 123800 | 2493476840 | 13770 | 13780 | 13780 | 13770 | 97 |
| 395 | 20230921 | 123700 | 2492140590 | 13770 | 13780 | 13780 | 13770 | 40 |
| 396 | 20230921 | 123600 | 2491589490 | 13770 | 13780 | 13780 | 13770 | 292 |
| 397 | 20230921 | 123500 | 2487567230 | 13770 | 13790 | 13790 | 13770 | 684 |
| 398 | 20230921 | 123400 | 2478142770 | 13790 | 13830 | 13830 | 13790 | 1520 |
| 399 | 20230921 | 123300 | 2457170250 | 13840 | 13840 | 13840 | 13840 | 7 |
| 400 | 20230921 | 123200 | 2457073370 | 13840 | 13820 | 13840 | 13820 | 300 |
| 401 | 20230921 | 123100 | 2452923220 | 13820 | 13820 | 13820 | 13800 | 9 |
| 402 | 20230921 | 123000 | 2452798970 | 13800 | 13790 | 13800 | 13790 | 47 |
| 403 | 20230921 | 122900 | 2452150420 | 13800 | 13800 | 13800 | 13800 | 57 |
| 404 | 20230921 | 122800 | 2451363820 | 13790 | 13800 | 13800 | 13790 | 237 |
| 405 | 20230921 | 122700 | 2448093230 | 13800 | 13800 | 13800 | 13800 | 68 |
| 406 | 20230921 | 122600 | 2447154830 | 13800 | 13800 | 13800 | 13800 | 28 |
| 407 | 20230921 | 122500 | 2446768430 | 13800 | 13800 | 13800 | 13800 | 41 |
| 408 | 20230921 | 122400 | 2446202630 | 13820 | 13810 | 13820 | 13810 | 53 |
| 409 | 20230921 | 122300 | 2445470680 | 13820 | 13800 | 13830 | 13800 | 602 |
| 410 | 20230921 | 122200 | 2437152490 | 13800 | 13810 | 13810 | 13800 | 2029 |
| 411 | 20230921 | 122100 | 2409139660 | 13810 | 13810 | 13810 | 13810 | 113 |
| 412 | 20230921 | 122000 | 2407579130 | 13810 | 13820 | 13820 | 13810 | 9 |
| 413 | 20230921 | 121900 | 2407454760 | 13820 | 13830 | 13830 | 13820 | 25 |
| 414 | 20230921 | 121800 | 2407109210 | 13820 | 13810 | 13820 | 13810 | 351 |
| 415 | 20230921 | 121700 | 2402259160 | 13820 | 13810 | 13820 | 13810 | 28 |
| 416 | 20230921 | 121600 | 2401872210 | 13810 | 13820 | 13820 | 13810 | 83 |
| 417 | 20230921 | 121500 | 2400725160 | 13820 | 13820 | 13830 | 13820 | 77 |
| 418 | 20230921 | 121400 | 2399660480 | 13810 | 13810 | 13810 | 13810 | 7 |
| 419 | 20230921 | 121300 | 2399563810 | 13810 | 13810 | 13810 | 13810 | 7 |
| 420 | 20230921 | 121200 | 2399467140 | 13820 | 13820 | 13830 | 13800 | 213 |
| 421 | 20230921 | 121100 | 2396523610 | 13800 | 13810 | 13810 | 13800 | 53 |
| 422 | 20230921 | 121000 | 2395791910 | 13820 | 13840 | 13840 | 13820 | 5 |
| 423 | 20230921 | 120900 | 2395722770 | 13840 | 13810 | 13840 | 13810 | 12 |
| 424 | 20230921 | 120800 | 2395556720 | 13810 | 13810 | 13810 | 13810 | 21 |
| 425 | 20230921 | 120700 | 2395266710 | 13800 | 13810 | 13810 | 13790 | 1289 |
| 426 | 20230921 | 120600 | 2377478410 | 13810 | 13800 | 13830 | 13800 | 24 |
| 427 | 20230921 | 120500 | 2377147010 | 13810 | 13840 | 13840 | 13810 | 36 |
| 428 | 20230921 | 120400 | 2376649450 | 13820 | 13850 | 13850 | 13820 | 141 |
| 429 | 20230921 | 120300 | 2374700540 | 13830 | 13850 | 13850 | 13830 | 41 |
| 430 | 20230921 | 120200 | 2374132710 | 13850 | 13820 | 13850 | 13820 | 563 |
| 431 | 20230921 | 120100 | 2366337310 | 13850 | 13830 | 13850 | 13810 | 355 |
| 432 | 20230921 | 120000 | 2361429370 | 13820 | 13830 | 13830 | 13820 | 9 |
| 433 | 20230921 | 115900 | 2361304910 | 13830 | 13830 | 13840 | 13820 | 59 |
| 434 | 20230921 | 115800 | 2360489260 | 13830 | 13810 | 13830 | 13810 | 26 |
| 435 | 20230921 | 115700 | 2360129940 | 13820 | 13820 | 13820 | 13820 | 36 |
| 436 | 20230921 | 115600 | 2359632420 | 13820 | 13810 | 13820 | 13810 | 153 |
| 437 | 20230921 | 115500 | 2357519470 | 13810 | 13820 | 13820 | 13810 | 3 |
| 438 | 20230921 | 115400 | 2357478020 | 13810 | 13820 | 13820 | 13810 | 3 |
| 439 | 20230921 | 115300 | 2357436580 | 13800 | 13800 | 13820 | 13800 | 58 |
| 440 | 20230921 | 115200 | 2356636030 | 13800 | 13810 | 13810 | 13800 | 30 |
| 441 | 20230921 | 115100 | 2356221870 | 13810 | 13800 | 13810 | 13800 | 79 |
| 442 | 20230921 | 115000 | 2355131660 | 13800 | 13800 | 13800 | 13800 | 229 |
| 443 | 20230921 | 114900 | 2351971460 | 13790 | 13810 | 13810 | 13790 | 376 |
| 444 | 20230921 | 114800 | 2346780670 | 13800 | 13810 | 13810 | 13800 | 27 |
| 445 | 20230921 | 114700 | 2346407970 | 13800 | 13810 | 13810 | 13800 | 140 |
| 446 | 20230921 | 114600 | 2344475950 | 13800 | 13800 | 13810 | 13800 | 107 |
| 447 | 20230921 | 114500 | 2342999340 | 13800 | 13810 | 13810 | 13800 | 785 |
| 448 | 20230921 | 114400 | 2332166200 | 13810 | 13810 | 13810 | 13810 | 204 |
| 449 | 20230921 | 114300 | 2329348960 | 13820 | 13820 | 13820 | 13810 | 445 |
| 450 | 20230921 | 114200 | 2323201890 | 13830 | 13830 | 13830 | 13820 | 503 |
| 451 | 20230921 | 114100 | 2316250240 | 13830 | 13860 | 13860 | 13830 | 1267 |
| 452 | 20230921 | 114000 | 2298704540 | 13860 | 13850 | 13860 | 13850 | 27 |
| 453 | 20230921 | 113900 | 2298330560 | 13860 | 13860 | 13860 | 13850 | 819 |
| 454 | 20230921 | 113800 | 2286979230 | 13850 | 13870 | 13870 | 13850 | 986 |
| 455 | 20230921 | 113700 | 2273307980 | 13870 | 13860 | 13870 | 13860 | 329 |
| 456 | 20230921 | 113600 | 2268747930 | 13850 | 13850 | 13860 | 13850 | 81 |
| 457 | 20230921 | 113500 | 2267626050 | 13860 | 13870 | 13870 | 13850 | 226 |
| 458 | 20230921 | 113400 | 2264491710 | 13870 | 13860 | 13870 | 13850 | 668 |
| 459 | 20230921 | 113300 | 2255231900 | 13870 | 13870 | 13870 | 13870 | 1 |
| 460 | 20230921 | 113200 | 2255218030 | 13860 | 13850 | 13860 | 13850 | 240 |
| 461 | 20230921 | 113100 | 2251892690 | 13860 | 13860 | 13870 | 13860 | 88 |
| 462 | 20230921 | 113000 | 2250672910 | 13860 | 13830 | 13860 | 13830 | 303 |
| 463 | 20230921 | 112900 | 2246477200 | 13840 | 13850 | 13850 | 13830 | 210 |
| 464 | 20230921 | 112800 | 2243570800 | 13840 | 13840 | 13850 | 13840 | 244 |
| 465 | 20230921 | 112700 | 2240193540 | 13840 | 13830 | 13840 | 13830 | 82 |
| 466 | 20230921 | 112600 | 2239059460 | 13830 | 13830 | 13830 | 13830 | 166 |
| 467 | 20230921 | 112500 | 2236763680 | 13830 | 13820 | 13830 | 13820 | 120 |
| 468 | 20230921 | 112400 | 2235104090 | 13820 | 13830 | 13830 | 13820 | 55 |
| 469 | 20230921 | 112300 | 2234343900 | 13840 | 13800 | 13840 | 13800 | 135 |
| 470 | 20230921 | 112200 | 2232479770 | 13800 | 13810 | 13810 | 13800 | 101 |
| 471 | 20230921 | 112100 | 2231084970 | 13820 | 13830 | 13830 | 13820 | 120 |
| 472 | 20230921 | 112000 | 2229426460 | 13830 | 13820 | 13850 | 13820 | 197 |
| 473 | 20230921 | 111900 | 2226699250 | 13820 | 13800 | 13830 | 13800 | 1020 |
| 474 | 20230921 | 111800 | 2212604650 | 13800 | 13800 | 13800 | 13800 | 557 |
| 475 | 20230921 | 111700 | 2204918050 | 13800 | 13820 | 13820 | 13800 | 138 |
| 476 | 20230921 | 111600 | 2203012270 | 13820 | 13820 | 13820 | 13820 | 14 |
| 477 | 20230921 | 111500 | 2202818790 | 13830 | 13810 | 13830 | 13810 | 767 |
| 478 | 20230921 | 111400 | 2192220930 | 13750 | 13810 | 13810 | 13750 | 1809 |
| 479 | 20230921 | 111300 | 2167255500 | 13810 | 13840 | 13850 | 13810 | 415 |
| 480 | 20230921 | 111200 | 2161514810 | 13840 | 13800 | 13840 | 13800 | 1366 |
| 481 | 20230921 | 111100 | 2142632470 | 13790 | 13760 | 13790 | 13760 | 264 |
| 482 | 20230921 | 111000 | 2138993670 | 13770 | 13760 | 13770 | 13760 | 60 |
| 483 | 20230921 | 110900 | 2138167500 | 13770 | 13790 | 13790 | 13770 | 265 |
| 484 | 20230921 | 110800 | 2134513400 | 13790 | 13790 | 13800 | 13790 | 56 |
| 485 | 20230921 | 110700 | 2133740620 | 13790 | 13780 | 13790 | 13770 | 501 |
| 486 | 20230921 | 110600 | 2126836740 | 13780 | 13780 | 13800 | 13780 | 291 |
| 487 | 20230921 | 110500 | 2122823170 | 13790 | 13770 | 13790 | 13770 | 1312 |
| 488 | 20230921 | 110400 | 2104735530 | 13750 | 13750 | 13770 | 13740 | 671 |
| 489 | 20230921 | 110300 | 2095506360 | 13750 | 13750 | 13760 | 13750 | 107 |
| 490 | 20230921 | 110200 | 2094034550 | 13750 | 13750 | 13750 | 13750 | 86 |
| 491 | 20230921 | 110100 | 2092852050 | 13740 | 13720 | 13740 | 13720 | 578 |
| 492 | 20230921 | 110000 | 2084910990 | 13730 | 13730 | 13740 | 13720 | 73 |
| 493 | 20230921 | 105900 | 2083908610 | 13730 | 13730 | 13730 | 13730 | 56 |
| 494 | 20230921 | 105800 | 2083139730 | 13740 | 13730 | 13740 | 13730 | 207 |
| 495 | 20230921 | 105700 | 2080296860 | 13730 | 13720 | 13730 | 13720 | 212 |
| 496 | 20230921 | 105600 | 2077387170 | 13730 | 13750 | 13750 | 13730 | 324 |
| 497 | 20230921 | 105500 | 2072934350 | 13750 | 13750 | 13780 | 13750 | 1473 |
| 498 | 20230921 | 105400 | 2052665060 | 13730 | 13740 | 13760 | 13650 | 2604 |
| 499 | 20230921 | 105300 | 2017023260 | 13740 | 13740 | 13740 | 13740 | 85 |
| 500 | 20230921 | 105200 | 2015855360 | 13740 | 13740 | 13740 | 13740 | 83 |
| 501 | 20230921 | 105100 | 2014714940 | 13740 | 13740 | 13740 | 13740 | 27 |
| 502 | 20230921 | 105000 | 2014343960 | 13750 | 13760 | 13760 | 13750 | 80 |
| 503 | 20230921 | 104900 | 2013243680 | 13760 | 13730 | 13760 | 13710 | 169 |
| 504 | 20230921 | 104800 | 2010923930 | 13710 | 13720 | 13720 | 13710 | 129 |
| 505 | 20230921 | 104700 | 2009154200 | 13720 | 13720 | 13720 | 13720 | 10 |
| 506 | 20230921 | 104600 | 2009017000 | 13720 | 13720 | 13720 | 13720 | 10 |
| 507 | 20230921 | 104500 | 2008879800 | 13720 | 13720 | 13720 | 13710 | 58 |
| 508 | 20230921 | 104400 | 2008084420 | 13720 | 13710 | 13720 | 13710 | 37 |
| 509 | 20230921 | 104300 | 2007577000 | 13710 | 13690 | 13710 | 13690 | 116 |
| 510 | 20230921 | 104200 | 2005987760 | 13700 | 13670 | 13700 | 13670 | 220 |
| 511 | 20230921 | 104100 | 2002978040 | 13670 | 13640 | 13670 | 13600 | 2325 |
| 512 | 20230921 | 104000 | 1971344740 | 13610 | 13650 | 13650 | 13600 | 2219 |
| 513 | 20230921 | 103900 | 1941138820 | 13650 | 13690 | 13690 | 13650 | 11 |
| 514 | 20230921 | 103800 | 1940988270 | 13650 | 13660 | 13660 | 13650 | 43 |
| 515 | 20230921 | 103700 | 1940401240 | 13660 | 13660 | 13660 | 13660 | 2 |
| 516 | 20230921 | 103600 | 1940373920 | 13660 | 13700 | 13700 | 13630 | 988 |
| 517 | 20230921 | 103500 | 1926887790 | 13690 | 13690 | 13690 | 13690 | 112 |
| 518 | 20230921 | 103400 | 1925354510 | 13680 | 13660 | 13680 | 13660 | 152 |
| 519 | 20230921 | 103300 | 1923275480 | 13660 | 13660 | 13660 | 13650 | 123 |
| 520 | 20230921 | 103200 | 1921595820 | 13650 | 13660 | 13660 | 13650 | 324 |
| 521 | 20230921 | 103100 | 1917172240 | 13660 | 13650 | 13660 | 13650 | 331 |
| 522 | 20230921 | 103000 | 1912652990 | 13650 | 13630 | 13650 | 13630 | 173 |
| 523 | 20230921 | 102900 | 1910292270 | 13650 | 13630 | 13650 | 13630 | 95 |
| 524 | 20230921 | 102800 | 1908995620 | 13630 | 13630 | 13640 | 13620 | 292 |
| 525 | 20230921 | 102700 | 1905016410 | 13630 | 13580 | 13630 | 13580 | 411 |
| 526 | 20230921 | 102600 | 1899429440 | 13570 | 13570 | 13580 | 13570 | 227 |
| 527 | 20230921 | 102500 | 1896348340 | 13580 | 13580 | 13590 | 13580 | 41 |
| 528 | 20230921 | 102400 | 1895791460 | 13580 | 13580 | 13590 | 13570 | 933 |
| 529 | 20230921 | 102300 | 1883121110 | 13580 | 13580 | 13600 | 13580 | 72 |
| 530 | 20230921 | 102200 | 1882142100 | 13580 | 13600 | 13600 | 13550 | 1939 |
| 531 | 20230921 | 102100 | 1855828650 | 13600 | 13600 | 13600 | 13560 | 1218 |
| 532 | 20230921 | 102000 | 1839300210 | 13600 | 13580 | 13600 | 13560 | 1057 |
| 533 | 20230921 | 101900 | 1824963760 | 13590 | 13630 | 13630 | 13590 | 2319 |
| 534 | 20230921 | 101800 | 1793413170 | 13630 | 13610 | 13660 | 13610 | 299 |
| 535 | 20230921 | 101700 | 1789339780 | 13610 | 13600 | 13610 | 13600 | 442 |
| 536 | 20230921 | 101600 | 1783326420 | 13600 | 13600 | 13600 | 13590 | 310 |
| 537 | 20230921 | 101500 | 1779111450 | 13600 | 13610 | 13610 | 13600 | 245 |
| 538 | 20230921 | 101400 | 1775777310 | 13600 | 13610 | 13610 | 13600 | 125 |
| 539 | 20230921 | 101300 | 1774077100 | 13610 | 13630 | 13650 | 13610 | 348 |
| 540 | 20230921 | 101200 | 1769335320 | 13620 | 13640 | 13640 | 13620 | 815 |
| 541 | 20230921 | 101100 | 1758225030 | 13630 | 13620 | 13630 | 13600 | 2065 |
| 542 | 20230921 | 101000 | 1730135810 | 13630 | 13660 | 13660 | 13610 | 368 |
| 543 | 20230921 | 100900 | 1725118980 | 13660 | 13610 | 13660 | 13590 | 1314 |
| 544 | 20230921 | 100800 | 1707246310 | 13610 | 13620 | 13620 | 13600 | 1094 |
| 545 | 20230921 | 100700 | 1692363430 | 13630 | 13620 | 13630 | 13600 | 2365 |
| 546 | 20230921 | 100600 | 1660181380 | 13630 | 13650 | 13660 | 13630 | 283 |
| 547 | 20230921 | 100500 | 1656322330 | 13630 | 13620 | 13640 | 13610 | 1333 |
| 548 | 20230921 | 100400 | 1638165150 | 13620 | 13660 | 13660 | 13620 | 2059 |
| 549 | 20230921 | 100300 | 1610070380 | 13660 | 13670 | 13670 | 13660 | 398 |
| 550 | 20230921 | 100200 | 1604633340 | 13660 | 13750 | 13750 | 13660 | 770 |
| 551 | 20230921 | 100100 | 1594107080 | 13730 | 13700 | 13730 | 13690 | 1062 |
| 552 | 20230921 | 100000 | 1579565230 | 13760 | 13710 | 13760 | 13710 | 45 |
| 553 | 20230921 | 095900 | 1578948230 | 13700 | 13700 | 13710 | 13700 | 200 |
| 554 | 20230921 | 095800 | 1576208220 | 13700 | 13700 | 13710 | 13700 | 246 |
| 555 | 20230921 | 095700 | 1572837870 | 13700 | 13730 | 13730 | 13660 | 749 |
| 556 | 20230921 | 095600 | 1562579080 | 13730 | 13750 | 13750 | 13730 | 92 |
| 557 | 20230921 | 095500 | 1561315890 | 13760 | 13760 | 13760 | 13760 | 0 |
| 558 | 20230921 | 095400 | 1561315890 | 13760 | 13770 | 13770 | 13760 | 52 |
| 559 | 20230921 | 095300 | 1560600360 | 13760 | 13750 | 13760 | 13750 | 274 |
| 560 | 20230921 | 095200 | 1556830330 | 13740 | 13720 | 13740 | 13720 | 1802 |
| 561 | 20230921 | 095100 | 1532088920 | 13720 | 13730 | 13730 | 13720 | 453 |
| 562 | 20230921 | 095000 | 1525873650 | 13710 | 13690 | 13730 | 13690 | 96 |
| 563 | 20230921 | 094900 | 1524558880 | 13720 | 13640 | 13720 | 13620 | 1317 |
| 564 | 20230921 | 094800 | 1506555710 | 13690 | 13740 | 13740 | 13610 | 10545 |
| 565 | 20230921 | 094700 | 1362473480 | 13740 | 13730 | 13740 | 13720 | 93 |
| 566 | 20230921 | 094600 | 1361195780 | 13730 | 13740 | 13740 | 13720 | 3407 |
| 567 | 20230921 | 094500 | 1314432660 | 13740 | 13750 | 13750 | 13740 | 664 |
| 568 | 20230921 | 094400 | 1305309070 | 13760 | 13760 | 13760 | 13750 | 64 |
| 569 | 20230921 | 094300 | 1304429010 | 13760 | 13760 | 13770 | 13760 | 1051 |
| 570 | 20230921 | 094200 | 1289967130 | 13770 | 13780 | 13780 | 13770 | 212 |
| 571 | 20230921 | 094100 | 1287046170 | 13780 | 13780 | 13780 | 13780 | 31 |
| 572 | 20230921 | 094000 | 1286618990 | 13780 | 13810 | 13810 | 13780 | 78 |
| 573 | 20230921 | 093900 | 1285543200 | 13810 | 13790 | 13820 | 13790 | 138 |
| 574 | 20230921 | 093800 | 1283638930 | 13790 | 13780 | 13790 | 13760 | 179 |
| 575 | 20230921 | 093700 | 1281171350 | 13770 | 13770 | 13770 | 13760 | 306 |
| 576 | 20230921 | 093600 | 1276958030 | 13780 | 13770 | 13780 | 13740 | 952 |
| 577 | 20230921 | 093500 | 1263861800 | 13770 | 13770 | 13770 | 13770 | 316 |
| 578 | 20230921 | 093400 | 1259510480 | 13770 | 13780 | 13780 | 13740 | 1088 |
| 579 | 20230921 | 093300 | 1244533300 | 13790 | 13790 | 13790 | 13780 | 72 |
| 580 | 20230921 | 093200 | 1243540780 | 13800 | 13800 | 13800 | 13760 | 947 |
| 581 | 20230921 | 093100 | 1230497920 | 13810 | 13790 | 13810 | 13780 | 2255 |
| 582 | 20230921 | 093000 | 1199379220 | 13790 | 13820 | 13830 | 13780 | 4910 |
| 583 | 20230921 | 092900 | 1131613240 | 13830 | 13890 | 13890 | 13830 | 3642 |
| 584 | 20230921 | 092800 | 1081155040 | 13900 | 13890 | 13900 | 13890 | 293 |
| 585 | 20230921 | 092700 | 1077084270 | 13870 | 13890 | 13890 | 13860 | 1805 |
| 586 | 20230921 | 092600 | 1052047220 | 13890 | 13900 | 13920 | 13890 | 1273 |
| 587 | 20230921 | 092500 | 1034343100 | 13910 | 13880 | 13910 | 13870 | 1678 |
| 588 | 20230921 | 092400 | 1011048400 | 13880 | 13930 | 13950 | 13880 | 2801 |
| 589 | 20230921 | 092300 | 972061430 | 13940 | 13870 | 13940 | 13870 | 4874 |
| 590 | 20230921 | 092200 | 904229680 | 13880 | 13880 | 13890 | 13860 | 1910 |
| 591 | 20230921 | 092100 | 877731780 | 13880 | 13910 | 13910 | 13870 | 4692 |
| 592 | 20230921 | 092000 | 812531780 | 13910 | 13860 | 13920 | 13830 | 5369 |
| 593 | 20230921 | 091900 | 738026940 | 13860 | 13770 | 13870 | 13770 | 1848 |
| 594 | 20230921 | 091800 | 712507630 | 13770 | 13760 | 13770 | 13760 | 87 |
| 595 | 20230921 | 091700 | 711309770 | 13750 | 13740 | 13750 | 13730 | 338 |
| 596 | 20230921 | 091600 | 706664870 | 13730 | 13760 | 13790 | 13730 | 4220 |
| 597 | 20230921 | 091500 | 648631350 | 13760 | 13690 | 13760 | 13690 | 3247 |
| 598 | 20230921 | 091400 | 604005420 | 13690 | 13690 | 13700 | 13680 | 1853 |
| 599 | 20230921 | 091300 | 578649760 | 13660 | 13650 | 13680 | 13620 | 1107 |
| 600 | 20230921 | 091200 | 563539820 | 13650 | 13640 | 13660 | 13640 | 169 |
| 601 | 20230921 | 091100 | 561233150 | 13640 | 13610 | 13660 | 13600 | 1526 |
| 602 | 20230921 | 091000 | 540425150 | 13600 | 13610 | 13630 | 13600 | 1378 |
| 603 | 20230921 | 090900 | 521670480 | 13600 | 13640 | 13640 | 13600 | 310 |
| 604 | 20230921 | 090800 | 517446860 | 13640 | 13560 | 13650 | 13560 | 2818 |
| 605 | 20230921 | 090700 | 479106140 | 13540 | 13570 | 13590 | 13540 | 815 |
| 606 | 20230921 | 090600 | 468051970 | 13570 | 13530 | 13570 | 13500 | 1874 |
| 607 | 20230921 | 090500 | 442701360 | 13540 | 13520 | 13560 | 13510 | 664 |
| 608 | 20230921 | 090400 | 433715710 | 13520 | 13530 | 13540 | 13500 | 7320 |
| 609 | 20230921 | 090300 | 334801850 | 13530 | 13570 | 13570 | 13520 | 5689 |
| 610 | 20230921 | 090200 | 257757790 | 13580 | 13580 | 13640 | 13570 | 548 |
| 611 | 20230921 | 090100 | 250308490 | 13590 | 13530 | 13650 | 13510 | 3384 |
| 612 | 20230921 | 090000 | 204374380 | 13530 | 13690 | 13700 | 13500 | 14889 |