28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 4230 |
| 3 | 20230915 | 184000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 4 | 20230915 | 183900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 5 | 20230915 | 183800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 6 | 20230915 | 183700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 7 | 20230915 | 183600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 8 | 20230915 | 183500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 9 | 20230915 | 183400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 10 | 20230915 | 183300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 11 | 20230915 | 183200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 12 | 20230915 | 183100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 13 | 20230915 | 183000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 14 | 20230915 | 182900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 15 | 20230915 | 182800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 16 | 20230915 | 182700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 17 | 20230915 | 182600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 18 | 20230915 | 182500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 19 | 20230915 | 182400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 20 | 20230915 | 182300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 21 | 20230915 | 182200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 22 | 20230915 | 182100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 23 | 20230915 | 182000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 24 | 20230915 | 181900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 25 | 20230915 | 181800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 26 | 20230915 | 181700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 27 | 20230915 | 181600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 28 | 20230915 | 181500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 29 | 20230915 | 181400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 30 | 20230915 | 181300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 31 | 20230915 | 181200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 32 | 20230915 | 181100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 4230 |
| 33 | 20230915 | 181000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 34 | 20230915 | 180900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 35 | 20230915 | 180800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 36 | 20230915 | 180700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 37 | 20230915 | 180600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 38 | 20230915 | 180500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 39 | 20230915 | 180400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 40 | 20230915 | 180300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 41 | 20230915 | 180200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 42 | 20230915 | 180100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 43 | 20230915 | 180000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 44 | 20230915 | 175900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 45 | 20230915 | 175800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 46 | 20230915 | 175700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 47 | 20230915 | 175600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 48 | 20230915 | 175500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 49 | 20230915 | 175400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 50 | 20230915 | 175300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 51 | 20230915 | 175200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 52 | 20230915 | 175100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 53 | 20230915 | 175000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 54 | 20230915 | 174900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 55 | 20230915 | 174800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 56 | 20230915 | 174700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 57 | 20230915 | 174600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 58 | 20230915 | 174500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 59 | 20230915 | 174400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 60 | 20230915 | 174300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 61 | 20230915 | 174200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 62 | 20230915 | 174100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 4230 |
| 63 | 20230915 | 174000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 64 | 20230915 | 173900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 65 | 20230915 | 173800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 66 | 20230915 | 173700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 67 | 20230915 | 173600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 68 | 20230915 | 173500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 69 | 20230915 | 173400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 70 | 20230915 | 173300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 71 | 20230915 | 173200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 72 | 20230915 | 173100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 73 | 20230915 | 173000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 74 | 20230915 | 172900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 75 | 20230915 | 172800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 76 | 20230915 | 172700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 77 | 20230915 | 172600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 78 | 20230915 | 172500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 79 | 20230915 | 172400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 80 | 20230915 | 172300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 81 | 20230915 | 172200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 82 | 20230915 | 172100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 83 | 20230915 | 172000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 84 | 20230915 | 171900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 85 | 20230915 | 171800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 86 | 20230915 | 171700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 87 | 20230915 | 171600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 88 | 20230915 | 171500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 89 | 20230915 | 171400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 90 | 20230915 | 171300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 91 | 20230915 | 171200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 92 | 20230915 | 171100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 4230 |
| 93 | 20230915 | 171000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 94 | 20230915 | 170900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 95 | 20230915 | 170800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 96 | 20230915 | 170700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 97 | 20230915 | 170600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 98 | 20230915 | 170500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 99 | 20230915 | 170400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 100 | 20230915 | 170300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 101 | 20230915 | 170200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 102 | 20230915 | 170100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 103 | 20230915 | 170000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 104 | 20230915 | 165900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 105 | 20230915 | 165800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 106 | 20230915 | 165700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 107 | 20230915 | 165600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 108 | 20230915 | 165500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 109 | 20230915 | 165400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 110 | 20230915 | 165300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 111 | 20230915 | 165200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 112 | 20230915 | 165100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 113 | 20230915 | 165000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 114 | 20230915 | 164900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 115 | 20230915 | 164800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 116 | 20230915 | 164700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 117 | 20230915 | 164600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 118 | 20230915 | 164500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 119 | 20230915 | 164400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 120 | 20230915 | 164300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 121 | 20230915 | 164200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 122 | 20230915 | 164100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 4230 |
| 123 | 20230915 | 164000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 124 | 20230915 | 163900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 125 | 20230915 | 163800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 126 | 20230915 | 163700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 127 | 20230915 | 163600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 128 | 20230915 | 163500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 129 | 20230915 | 163400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 130 | 20230915 | 163300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 131 | 20230915 | 163200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 132 | 20230915 | 163100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 133 | 20230915 | 163000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 134 | 20230915 | 162900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 135 | 20230915 | 162800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 136 | 20230915 | 162700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 137 | 20230915 | 162600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 138 | 20230915 | 162500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 139 | 20230915 | 162400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 140 | 20230915 | 162300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 141 | 20230915 | 162200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 142 | 20230915 | 162100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 143 | 20230915 | 162000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 144 | 20230915 | 161900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 145 | 20230915 | 161800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 146 | 20230915 | 161700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 147 | 20230915 | 161600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 148 | 20230915 | 161500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 149 | 20230915 | 161400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 150 | 20230915 | 161300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 151 | 20230915 | 161200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 152 | 20230915 | 161100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 4230 |
| 153 | 20230915 | 161000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 154 | 20230915 | 160900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 155 | 20230915 | 160800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 156 | 20230915 | 160700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 157 | 20230915 | 160600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 158 | 20230915 | 160500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 159 | 20230915 | 160400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 160 | 20230915 | 160300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 161 | 20230915 | 160200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 162 | 20230915 | 160100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 163 | 20230915 | 160000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 164 | 20230915 | 155900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 165 | 20230915 | 155800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 166 | 20230915 | 155700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 167 | 20230915 | 155600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 168 | 20230915 | 155500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 169 | 20230915 | 155400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 170 | 20230915 | 155300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 171 | 20230915 | 155200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 172 | 20230915 | 155100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 173 | 20230915 | 155000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 174 | 20230915 | 154900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 175 | 20230915 | 154800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 176 | 20230915 | 154700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 177 | 20230915 | 154600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 178 | 20230915 | 154500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 179 | 20230915 | 154400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 180 | 20230915 | 154300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 181 | 20230915 | 154200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 182 | 20230915 | 154100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 4230 |
| 183 | 20230915 | 154000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 184 | 20230915 | 153900 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 185 | 20230915 | 153800 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 186 | 20230915 | 153700 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 187 | 20230915 | 153600 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 188 | 20230915 | 153500 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 189 | 20230915 | 153400 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 190 | 20230915 | 153300 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 191 | 20230915 | 153200 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 192 | 20230915 | 153100 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 0 |
| 193 | 20230915 | 153000 | 2736279000 | 9370 | 9370 | 9370 | 9370 | 4230 |
| 194 | 20230915 | 152900 | 2696643900 | 9350 | 9350 | 9350 | 9350 | 0 |
| 195 | 20230915 | 152800 | 2696643900 | 9350 | 9350 | 9350 | 9350 | 0 |
| 196 | 20230915 | 152700 | 2696643900 | 9350 | 9350 | 9350 | 9350 | 0 |
| 197 | 20230915 | 152600 | 2696643900 | 9350 | 9350 | 9350 | 9350 | 0 |
| 198 | 20230915 | 152500 | 2696643900 | 9350 | 9350 | 9350 | 9350 | 0 |
| 199 | 20230915 | 152400 | 2696643900 | 9350 | 9350 | 9350 | 9350 | 0 |
| 200 | 20230915 | 152300 | 2696643900 | 9350 | 9350 | 9350 | 9350 | 0 |
| 201 | 20230915 | 152200 | 2696643900 | 9350 | 9350 | 9350 | 9350 | 0 |
| 202 | 20230915 | 152100 | 2696643900 | 9350 | 9350 | 9350 | 9350 | 0 |
| 203 | 20230915 | 152000 | 2696643900 | 9350 | 9350 | 9350 | 9350 | 0 |
| 204 | 20230915 | 151900 | 2696643900 | 9350 | 9310 | 9350 | 9300 | 2431 |
| 205 | 20230915 | 151800 | 2674002330 | 9310 | 9310 | 9310 | 9300 | 109 |
| 206 | 20230915 | 151700 | 2672987580 | 9320 | 9300 | 9320 | 9300 | 820 |
| 207 | 20230915 | 151600 | 2665345380 | 9320 | 9300 | 9320 | 9300 | 800 |
| 208 | 20230915 | 151500 | 2657895380 | 9300 | 9320 | 9320 | 9300 | 296 |
| 209 | 20230915 | 151400 | 2655141420 | 9350 | 9330 | 9350 | 9300 | 1708 |
| 210 | 20230915 | 151300 | 2639226170 | 9330 | 9330 | 9330 | 9330 | 319 |
| 211 | 20230915 | 151200 | 2636249900 | 9330 | 9330 | 9340 | 9330 | 675 |
| 212 | 20230915 | 151100 | 2629951150 | 9350 | 9340 | 9350 | 9330 | 563 |
| 213 | 20230915 | 151000 | 2624693280 | 9340 | 9350 | 9350 | 9340 | 446 |
| 214 | 20230915 | 150900 | 2620527630 | 9350 | 9350 | 9350 | 9350 | 106 |
| 215 | 20230915 | 150800 | 2619536530 | 9360 | 9360 | 9360 | 9360 | 30 |
| 216 | 20230915 | 150700 | 2619255730 | 9360 | 9370 | 9370 | 9360 | 639 |
| 217 | 20230915 | 150600 | 2613274200 | 9370 | 9370 | 9380 | 9370 | 752 |
| 218 | 20230915 | 150500 | 2606227950 | 9380 | 9380 | 9380 | 9380 | 182 |
| 219 | 20230915 | 150400 | 2604520790 | 9380 | 9380 | 9380 | 9380 | 420 |
| 220 | 20230915 | 150300 | 2600581190 | 9380 | 9380 | 9380 | 9380 | 335 |
| 221 | 20230915 | 150200 | 2597438890 | 9380 | 9380 | 9380 | 9380 | 453 |
| 222 | 20230915 | 150100 | 2593189750 | 9380 | 9380 | 9380 | 9380 | 1316 |
| 223 | 20230915 | 150000 | 2580845670 | 9380 | 9380 | 9380 | 9380 | 201 |
| 224 | 20230915 | 145900 | 2578960290 | 9370 | 9370 | 9370 | 9360 | 242 |
| 225 | 20230915 | 145800 | 2576693620 | 9360 | 9370 | 9370 | 9360 | 140 |
| 226 | 20230915 | 145700 | 2575381830 | 9370 | 9370 | 9370 | 9370 | 189 |
| 227 | 20230915 | 145600 | 2573610900 | 9370 | 9370 | 9380 | 9370 | 201 |
| 228 | 20230915 | 145500 | 2571726530 | 9370 | 9380 | 9380 | 9370 | 88 |
| 229 | 20230915 | 145400 | 2570901920 | 9380 | 9370 | 9380 | 9370 | 124 |
| 230 | 20230915 | 145300 | 2569738850 | 9370 | 9370 | 9370 | 9370 | 92 |
| 231 | 20230915 | 145200 | 2568876810 | 9370 | 9370 | 9370 | 9370 | 1859 |
| 232 | 20230915 | 145100 | 2551457980 | 9370 | 9370 | 9370 | 9370 | 283 |
| 233 | 20230915 | 145000 | 2548806270 | 9360 | 9360 | 9370 | 9360 | 462 |
| 234 | 20230915 | 144900 | 2544481930 | 9360 | 9360 | 9360 | 9360 | 0 |
| 235 | 20230915 | 144800 | 2544481930 | 9360 | 9360 | 9360 | 9360 | 0 |
| 236 | 20230915 | 144700 | 2544481930 | 9360 | 9360 | 9360 | 9360 | 97 |
| 237 | 20230915 | 144600 | 2543574010 | 9360 | 9360 | 9360 | 9360 | 1249 |
| 238 | 20230915 | 144500 | 2531883370 | 9360 | 9350 | 9360 | 9350 | 535 |
| 239 | 20230915 | 144400 | 2526875800 | 9360 | 9360 | 9360 | 9350 | 106 |
| 240 | 20230915 | 144300 | 2525883740 | 9340 | 9350 | 9350 | 9340 | 200 |
| 241 | 20230915 | 144200 | 2524014680 | 9350 | 9350 | 9350 | 9350 | 0 |
| 242 | 20230915 | 144100 | 2524014680 | 9350 | 9350 | 9360 | 9350 | 166 |
| 243 | 20230915 | 144000 | 2522461520 | 9360 | 9360 | 9360 | 9360 | 95 |
| 244 | 20230915 | 143900 | 2521572320 | 9360 | 9360 | 9360 | 9360 | 0 |
| 245 | 20230915 | 143800 | 2521572320 | 9360 | 9330 | 9360 | 9330 | 10 |
| 246 | 20230915 | 143700 | 2521478870 | 9360 | 9360 | 9360 | 9360 | 95 |
| 247 | 20230915 | 143600 | 2520589670 | 9340 | 9340 | 9340 | 9340 | 225 |
| 248 | 20230915 | 143500 | 2518488170 | 9350 | 9350 | 9350 | 9350 | 0 |
| 249 | 20230915 | 143400 | 2518488170 | 9350 | 9350 | 9350 | 9350 | 250 |
| 250 | 20230915 | 143300 | 2516150670 | 9350 | 9350 | 9350 | 9350 | 315 |
| 251 | 20230915 | 143200 | 2513205420 | 9350 | 9350 | 9360 | 9350 | 248 |
| 252 | 20230915 | 143100 | 2510884290 | 9350 | 9350 | 9350 | 9350 | 0 |
| 253 | 20230915 | 143000 | 2510884290 | 9350 | 9350 | 9350 | 9350 | 61 |
| 254 | 20230915 | 142900 | 2510313940 | 9350 | 9350 | 9350 | 9350 | 249 |
| 255 | 20230915 | 142800 | 2507985790 | 9350 | 9350 | 9350 | 9350 | 0 |
| 256 | 20230915 | 142700 | 2507985790 | 9350 | 9350 | 9350 | 9350 | 250 |
| 257 | 20230915 | 142600 | 2505648290 | 9350 | 9340 | 9350 | 9340 | 444 |
| 258 | 20230915 | 142500 | 2501501310 | 9340 | 9340 | 9340 | 9340 | 3 |
| 259 | 20230915 | 142400 | 2501473290 | 9340 | 9340 | 9340 | 9340 | 5 |
| 260 | 20230915 | 142300 | 2501426590 | 9340 | 9360 | 9360 | 9340 | 98 |
| 261 | 20230915 | 142200 | 2500509370 | 9340 | 9340 | 9340 | 9340 | 52 |
| 262 | 20230915 | 142100 | 2500023690 | 9340 | 9340 | 9340 | 9340 | 5 |
| 263 | 20230915 | 142000 | 2499976990 | 9340 | 9340 | 9340 | 9340 | 16 |
| 264 | 20230915 | 141900 | 2499827550 | 9360 | 9340 | 9360 | 9340 | 106 |
| 265 | 20230915 | 141800 | 2498835520 | 9340 | 9350 | 9350 | 9340 | 347 |
| 266 | 20230915 | 141700 | 2495591100 | 9360 | 9360 | 9360 | 9360 | 0 |
| 267 | 20230915 | 141600 | 2495591100 | 9360 | 9360 | 9360 | 9360 | 574 |
| 268 | 20230915 | 141500 | 2490218460 | 9360 | 9350 | 9360 | 9350 | 562 |
| 269 | 20230915 | 141400 | 2484958540 | 9360 | 9360 | 9360 | 9360 | 1822 |
| 270 | 20230915 | 141300 | 2467904620 | 9360 | 9340 | 9360 | 9340 | 2120 |
| 271 | 20230915 | 141200 | 2448073560 | 9340 | 9340 | 9340 | 9340 | 181 |
| 272 | 20230915 | 141100 | 2446383020 | 9310 | 9310 | 9310 | 9310 | 60 |
| 273 | 20230915 | 141000 | 2445824420 | 9310 | 9310 | 9310 | 9310 | 62 |
| 274 | 20230915 | 140900 | 2445247200 | 9310 | 9310 | 9310 | 9310 | 435 |
| 275 | 20230915 | 140800 | 2441197350 | 9310 | 9310 | 9310 | 9310 | 1005 |
| 276 | 20230915 | 140700 | 2431840800 | 9310 | 9310 | 9310 | 9310 | 9 |
| 277 | 20230915 | 140600 | 2431757010 | 9340 | 9340 | 9340 | 9340 | 0 |
| 278 | 20230915 | 140500 | 2431757010 | 9340 | 9340 | 9340 | 9340 | 96 |
| 279 | 20230915 | 140400 | 2430860370 | 9310 | 9310 | 9310 | 9310 | 8 |
| 280 | 20230915 | 140300 | 2430785890 | 9340 | 9340 | 9340 | 9340 | 0 |
| 281 | 20230915 | 140200 | 2430785890 | 9340 | 9340 | 9340 | 9340 | 146 |
| 282 | 20230915 | 140100 | 2429422250 | 9310 | 9310 | 9310 | 9310 | 0 |
| 283 | 20230915 | 140000 | 2429422250 | 9310 | 9310 | 9310 | 9310 | 2 |
| 284 | 20230915 | 135900 | 2429403630 | 9340 | 9340 | 9340 | 9340 | 96 |
| 285 | 20230915 | 135800 | 2428506990 | 9340 | 9340 | 9340 | 9340 | 50 |
| 286 | 20230915 | 135700 | 2428039990 | 9340 | 9340 | 9340 | 9340 | 287 |
| 287 | 20230915 | 135600 | 2425359410 | 9300 | 9320 | 9320 | 9300 | 1387 |
| 288 | 20230915 | 135500 | 2412438810 | 9330 | 9330 | 9330 | 9330 | 96 |
| 289 | 20230915 | 135400 | 2411543130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 290 | 20230915 | 135300 | 2411543130 | 9330 | 9330 | 9330 | 9330 | 0 |
| 291 | 20230915 | 135200 | 2411543130 | 9330 | 9330 | 9330 | 9330 | 96 |
| 292 | 20230915 | 135100 | 2410647450 | 9330 | 9330 | 9330 | 9330 | 0 |
| 293 | 20230915 | 135000 | 2410647450 | 9330 | 9330 | 9330 | 9330 | 0 |
| 294 | 20230915 | 134900 | 2410647450 | 9330 | 9330 | 9330 | 9330 | 55 |
| 295 | 20230915 | 134800 | 2410134300 | 9330 | 9330 | 9330 | 9330 | 56 |
| 296 | 20230915 | 134700 | 2409611820 | 9300 | 9300 | 9300 | 9300 | 1110 |
| 297 | 20230915 | 134600 | 2399288820 | 9300 | 9300 | 9300 | 9300 | 0 |
| 298 | 20230915 | 134500 | 2399288820 | 9300 | 9330 | 9330 | 9300 | 107 |
| 299 | 20230915 | 134400 | 2398290820 | 9320 | 9320 | 9320 | 9320 | 0 |
| 300 | 20230915 | 134300 | 2398290820 | 9320 | 9320 | 9320 | 9320 | 2 |
| 301 | 20230915 | 134200 | 2398272180 | 9290 | 9340 | 9340 | 9290 | 1063 |
| 302 | 20230915 | 134100 | 2388387350 | 9340 | 9320 | 9340 | 9320 | 99 |
| 303 | 20230915 | 134000 | 2387462750 | 9330 | 9320 | 9330 | 9320 | 360 |
| 304 | 20230915 | 133900 | 2384107050 | 9320 | 9320 | 9320 | 9320 | 1138 |
| 305 | 20230915 | 133800 | 2373500890 | 9340 | 9340 | 9340 | 9340 | 97 |
| 306 | 20230915 | 133700 | 2372594910 | 9340 | 9330 | 9340 | 9330 | 237 |
| 307 | 20230915 | 133600 | 2370382830 | 9330 | 9340 | 9340 | 9330 | 2 |
| 308 | 20230915 | 133500 | 2370364160 | 9340 | 9340 | 9340 | 9340 | 0 |
| 309 | 20230915 | 133400 | 2370364160 | 9340 | 9340 | 9340 | 9340 | 106 |
| 310 | 20230915 | 133300 | 2369374120 | 9340 | 9340 | 9340 | 9330 | 577 |
| 311 | 20230915 | 133200 | 2363989690 | 9330 | 9350 | 9350 | 9330 | 301 |
| 312 | 20230915 | 133100 | 2361179590 | 9340 | 9340 | 9350 | 9340 | 128 |
| 313 | 20230915 | 133000 | 2359983110 | 9350 | 9350 | 9350 | 9350 | 0 |
| 314 | 20230915 | 132900 | 2359983110 | 9350 | 9350 | 9350 | 9350 | 8 |
| 315 | 20230915 | 132800 | 2359908310 | 9350 | 9340 | 9350 | 9340 | 712 |
| 316 | 20230915 | 132700 | 2353258120 | 9350 | 9350 | 9350 | 9350 | 96 |
| 317 | 20230915 | 132600 | 2352360520 | 9340 | 9340 | 9340 | 9340 | 214 |
| 318 | 20230915 | 132500 | 2350361760 | 9340 | 9340 | 9340 | 9340 | 106 |
| 319 | 20230915 | 132400 | 2349371720 | 9350 | 9340 | 9350 | 9340 | 118 |
| 320 | 20230915 | 132300 | 2348268630 | 9350 | 9350 | 9350 | 9350 | 137 |
| 321 | 20230915 | 132200 | 2346987680 | 9350 | 9350 | 9350 | 9350 | 0 |
| 322 | 20230915 | 132100 | 2346987680 | 9350 | 9350 | 9350 | 9350 | 2 |
| 323 | 20230915 | 132000 | 2346968980 | 9350 | 9340 | 9350 | 9340 | 98 |
| 324 | 20230915 | 131900 | 2346052700 | 9340 | 9340 | 9340 | 9340 | 502 |
| 325 | 20230915 | 131800 | 2341364020 | 9350 | 9350 | 9350 | 9350 | 0 |
| 326 | 20230915 | 131700 | 2341364020 | 9350 | 9340 | 9350 | 9340 | 140 |
| 327 | 20230915 | 131600 | 2340055030 | 9350 | 9360 | 9360 | 9350 | 1300 |
| 328 | 20230915 | 131500 | 2327890030 | 9360 | 9360 | 9360 | 9360 | 4 |
| 329 | 20230915 | 131400 | 2327852590 | 9350 | 9360 | 9360 | 9350 | 8 |
| 330 | 20230915 | 131300 | 2327777780 | 9360 | 9350 | 9360 | 9350 | 299 |
| 331 | 20230915 | 131200 | 2324981170 | 9340 | 9330 | 9340 | 9330 | 595 |
| 332 | 20230915 | 131100 | 2319424880 | 9340 | 9340 | 9340 | 9340 | 10 |
| 333 | 20230915 | 131000 | 2319331480 | 9340 | 9340 | 9340 | 9340 | 101 |
| 334 | 20230915 | 130900 | 2318388140 | 9330 | 9330 | 9330 | 9330 | 0 |
| 335 | 20230915 | 130800 | 2318388140 | 9330 | 9330 | 9330 | 9330 | 0 |
| 336 | 20230915 | 130700 | 2318388140 | 9330 | 9330 | 9330 | 9330 | 65 |
| 337 | 20230915 | 130600 | 2317781690 | 9310 | 9320 | 9320 | 9310 | 5993 |
| 338 | 20230915 | 130500 | 2261983310 | 9330 | 9330 | 9330 | 9330 | 0 |
| 339 | 20230915 | 130400 | 2261983310 | 9330 | 9330 | 9330 | 9330 | 15 |
| 340 | 20230915 | 130300 | 2261843360 | 9330 | 9330 | 9330 | 9330 | 315 |
| 341 | 20230915 | 130200 | 2258904410 | 9330 | 9330 | 9330 | 9330 | 0 |
| 342 | 20230915 | 130100 | 2258904410 | 9330 | 9330 | 9330 | 9330 | 0 |
| 343 | 20230915 | 130000 | 2258904410 | 9330 | 9340 | 9340 | 9330 | 526 |
| 344 | 20230915 | 125900 | 2253993670 | 9330 | 9330 | 9330 | 9330 | 310 |
| 345 | 20230915 | 125800 | 2251101370 | 9340 | 9340 | 9340 | 9340 | 0 |
| 346 | 20230915 | 125700 | 2251101370 | 9340 | 9340 | 9340 | 9340 | 8 |
| 347 | 20230915 | 125600 | 2251026650 | 9340 | 9330 | 9340 | 9330 | 164 |
| 348 | 20230915 | 125500 | 2249495470 | 9330 | 9340 | 9340 | 9330 | 156 |
| 349 | 20230915 | 125400 | 2248039430 | 9340 | 9340 | 9340 | 9340 | 0 |
| 350 | 20230915 | 125300 | 2248039430 | 9340 | 9340 | 9350 | 9340 | 118 |
| 351 | 20230915 | 125200 | 2246936340 | 9340 | 9340 | 9340 | 9340 | 643 |
| 352 | 20230915 | 125100 | 2240930720 | 9340 | 9340 | 9340 | 9340 | 9 |
| 353 | 20230915 | 125000 | 2240846660 | 9340 | 9340 | 9340 | 9340 | 3 |
| 354 | 20230915 | 124900 | 2240818640 | 9340 | 9350 | 9350 | 9340 | 738 |
| 355 | 20230915 | 124800 | 2233924000 | 9350 | 9350 | 9350 | 9350 | 680 |
| 356 | 20230915 | 124700 | 2227566000 | 9360 | 9360 | 9360 | 9360 | 292 |
| 357 | 20230915 | 124600 | 2224832880 | 9360 | 9360 | 9360 | 9360 | 96 |
| 358 | 20230915 | 124500 | 2223934320 | 9360 | 9350 | 9360 | 9350 | 209 |
| 359 | 20230915 | 124400 | 2221978170 | 9360 | 9360 | 9360 | 9360 | 0 |
| 360 | 20230915 | 124300 | 2221978170 | 9360 | 9360 | 9360 | 9360 | 12 |
| 361 | 20230915 | 124200 | 2221865850 | 9360 | 9360 | 9360 | 9360 | 396 |
| 362 | 20230915 | 124100 | 2218159290 | 9360 | 9360 | 9360 | 9360 | 0 |
| 363 | 20230915 | 124000 | 2218159290 | 9360 | 9360 | 9360 | 9360 | 1 |
| 364 | 20230915 | 123900 | 2218149930 | 9360 | 9340 | 9360 | 9340 | 135 |
| 365 | 20230915 | 123800 | 2216887030 | 9340 | 9340 | 9340 | 9340 | 0 |
| 366 | 20230915 | 123700 | 2216887030 | 9340 | 9320 | 9340 | 9320 | 2714 |
| 367 | 20230915 | 123600 | 2191543710 | 9330 | 9330 | 9330 | 9330 | 85 |
| 368 | 20230915 | 123500 | 2190750660 | 9330 | 9310 | 9330 | 9300 | 1115 |
| 369 | 20230915 | 123400 | 2180368280 | 9310 | 9320 | 9320 | 9310 | 759 |
| 370 | 20230915 | 123300 | 2173294590 | 9320 | 9320 | 9320 | 9320 | 1 |
| 371 | 20230915 | 123200 | 2173285270 | 9320 | 9320 | 9340 | 9320 | 108 |
| 372 | 20230915 | 123100 | 2172276790 | 9320 | 9320 | 9320 | 9320 | 167 |
| 373 | 20230915 | 123000 | 2170720350 | 9320 | 9330 | 9330 | 9320 | 3051 |
| 374 | 20230915 | 122900 | 2142275800 | 9330 | 9330 | 9330 | 9330 | 56 |
| 375 | 20230915 | 122800 | 2141753320 | 9340 | 9340 | 9340 | 9340 | 576 |
| 376 | 20230915 | 122700 | 2136373480 | 9340 | 9350 | 9360 | 9340 | 2780 |
| 377 | 20230915 | 122600 | 2110388840 | 9350 | 9350 | 9350 | 9350 | 21 |
| 378 | 20230915 | 122500 | 2110192490 | 9350 | 9360 | 9360 | 9350 | 107 |
| 379 | 20230915 | 122400 | 2109191070 | 9360 | 9360 | 9360 | 9360 | 0 |
| 380 | 20230915 | 122300 | 2109191070 | 9360 | 9360 | 9360 | 9360 | 21 |
| 381 | 20230915 | 122200 | 2108994510 | 9350 | 9350 | 9350 | 9350 | 514 |
| 382 | 20230915 | 122100 | 2104188610 | 9350 | 9350 | 9350 | 9350 | 161 |
| 383 | 20230915 | 122000 | 2102683260 | 9350 | 9350 | 9350 | 9350 | 19 |
| 384 | 20230915 | 121900 | 2102505610 | 9350 | 9350 | 9350 | 9350 | 51 |
| 385 | 20230915 | 121800 | 2102028760 | 9350 | 9350 | 9350 | 9350 | 221 |
| 386 | 20230915 | 121700 | 2099962410 | 9350 | 9340 | 9350 | 9340 | 293 |
| 387 | 20230915 | 121600 | 2097224880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 388 | 20230915 | 121500 | 2097224880 | 9350 | 9350 | 9350 | 9350 | 265 |
| 389 | 20230915 | 121400 | 2094747130 | 9350 | 9350 | 9350 | 9350 | 95 |
| 390 | 20230915 | 121300 | 2093858880 | 9350 | 9350 | 9350 | 9350 | 1 |
| 391 | 20230915 | 121200 | 2093849530 | 9350 | 9350 | 9350 | 9350 | 1 |
| 392 | 20230915 | 121100 | 2093840180 | 9350 | 9350 | 9350 | 9350 | 997 |
| 393 | 20230915 | 121000 | 2084518230 | 9350 | 9350 | 9350 | 9350 | 408 |
| 394 | 20230915 | 120900 | 2080703430 | 9350 | 9350 | 9350 | 9350 | 322 |
| 395 | 20230915 | 120800 | 2077692730 | 9350 | 9340 | 9350 | 9340 | 1277 |
| 396 | 20230915 | 120700 | 2065762050 | 9340 | 9340 | 9340 | 9340 | 84 |
| 397 | 20230915 | 120600 | 2064977490 | 9330 | 9330 | 9330 | 9330 | 13 |
| 398 | 20230915 | 120500 | 2064856200 | 9330 | 9330 | 9330 | 9330 | 1 |
| 399 | 20230915 | 120400 | 2064846870 | 9340 | 9330 | 9340 | 9330 | 123 |
| 400 | 20230915 | 120300 | 2063698150 | 9340 | 9340 | 9340 | 9340 | 33 |
| 401 | 20230915 | 120200 | 2063389930 | 9340 | 9340 | 9340 | 9340 | 500 |
| 402 | 20230915 | 120100 | 2058719930 | 9350 | 9340 | 9350 | 9340 | 107 |
| 403 | 20230915 | 120000 | 2057719590 | 9340 | 9340 | 9340 | 9340 | 301 |
| 404 | 20230915 | 115900 | 2054908250 | 9340 | 9340 | 9340 | 9340 | 32 |
| 405 | 20230915 | 115800 | 2054609370 | 9340 | 9340 | 9340 | 9340 | 1 |
| 406 | 20230915 | 115700 | 2054600030 | 9350 | 9340 | 9350 | 9340 | 97 |
| 407 | 20230915 | 115600 | 2053693090 | 9340 | 9340 | 9340 | 9340 | 400 |
| 408 | 20230915 | 115500 | 2049957090 | 9340 | 9340 | 9340 | 9340 | 0 |
| 409 | 20230915 | 115400 | 2049957090 | 9340 | 9350 | 9350 | 9340 | 841 |
| 410 | 20230915 | 115300 | 2042093930 | 9340 | 9340 | 9340 | 9340 | 100 |
| 411 | 20230915 | 115200 | 2041159930 | 9340 | 9340 | 9340 | 9340 | 450 |
| 412 | 20230915 | 115100 | 2036956930 | 9340 | 9340 | 9340 | 9340 | 2 |
| 413 | 20230915 | 115000 | 2036938250 | 9340 | 9340 | 9350 | 9340 | 128 |
| 414 | 20230915 | 114900 | 2035741770 | 9350 | 9350 | 9350 | 9350 | 1437 |
| 415 | 20230915 | 114800 | 2022305820 | 9360 | 9350 | 9360 | 9350 | 873 |
| 416 | 20230915 | 114700 | 2014137010 | 9350 | 9360 | 9360 | 9350 | 186 |
| 417 | 20230915 | 114600 | 2012396950 | 9340 | 9350 | 9350 | 9340 | 22 |
| 418 | 20230915 | 114500 | 2012191460 | 9350 | 9350 | 9350 | 9350 | 93 |
| 419 | 20230915 | 114400 | 2011321910 | 9350 | 9360 | 9360 | 9350 | 2 |
| 420 | 20230915 | 114300 | 2011303200 | 9360 | 9360 | 9360 | 9360 | 96 |
| 421 | 20230915 | 114200 | 2010404640 | 9360 | 9360 | 9360 | 9360 | 0 |
| 422 | 20230915 | 114100 | 2010404640 | 9360 | 9360 | 9360 | 9360 | 499 |
| 423 | 20230915 | 114000 | 2005734000 | 9360 | 9370 | 9370 | 9360 | 99 |
| 424 | 20230915 | 113900 | 2004806400 | 9370 | 9370 | 9370 | 9370 | 1 |
| 425 | 20230915 | 113800 | 2004797030 | 9370 | 9370 | 9370 | 9370 | 0 |
| 426 | 20230915 | 113700 | 2004797030 | 9370 | 9370 | 9370 | 9370 | 0 |
| 427 | 20230915 | 113600 | 2004797030 | 9370 | 9360 | 9370 | 9360 | 197 |
| 428 | 20230915 | 113500 | 2002952150 | 9370 | 9370 | 9370 | 9370 | 2 |
| 429 | 20230915 | 113400 | 2002933410 | 9360 | 9360 | 9360 | 9360 | 20 |
| 430 | 20230915 | 113300 | 2002746210 | 9370 | 9360 | 9370 | 9360 | 26 |
| 431 | 20230915 | 113200 | 2002502840 | 9350 | 9360 | 9360 | 9350 | 12 |
| 432 | 20230915 | 113100 | 2002390540 | 9350 | 9350 | 9350 | 9350 | 0 |
| 433 | 20230915 | 113000 | 2002390540 | 9350 | 9360 | 9360 | 9350 | 457 |
| 434 | 20230915 | 112900 | 1998115420 | 9370 | 9370 | 9370 | 9370 | 126 |
| 435 | 20230915 | 112800 | 1996934800 | 9360 | 9360 | 9360 | 9360 | 10 |
| 436 | 20230915 | 112700 | 1996841200 | 9360 | 9370 | 9370 | 9360 | 119 |
| 437 | 20230915 | 112600 | 1995727350 | 9360 | 9370 | 9370 | 9360 | 112 |
| 438 | 20230915 | 112500 | 1994678070 | 9370 | 9360 | 9370 | 9360 | 467 |
| 439 | 20230915 | 112400 | 1990306010 | 9360 | 9360 | 9360 | 9350 | 170 |
| 440 | 20230915 | 112300 | 1988715110 | 9360 | 9360 | 9360 | 9360 | 96 |
| 441 | 20230915 | 112200 | 1987816550 | 9360 | 9350 | 9360 | 9350 | 671 |
| 442 | 20230915 | 112100 | 1981542200 | 9350 | 9350 | 9350 | 9350 | 549 |
| 443 | 20230915 | 112000 | 1976409050 | 9360 | 9360 | 9360 | 9360 | 21 |
| 444 | 20230915 | 111900 | 1976212490 | 9360 | 9370 | 9370 | 9360 | 97 |
| 445 | 20230915 | 111800 | 1975303610 | 9370 | 9350 | 9370 | 9350 | 172 |
| 446 | 20230915 | 111700 | 1973695350 | 9350 | 9340 | 9350 | 9330 | 31 |
| 447 | 20230915 | 111600 | 1973406040 | 9370 | 9340 | 9370 | 9340 | 97 |
| 448 | 20230915 | 111500 | 1972497180 | 9320 | 9320 | 9320 | 9320 | 0 |
| 449 | 20230915 | 111400 | 1972497180 | 9320 | 9340 | 9340 | 9320 | 600 |
| 450 | 20230915 | 111300 | 1966896090 | 9340 | 9360 | 9360 | 9340 | 620 |
| 451 | 20230915 | 111200 | 1961099990 | 9360 | 9360 | 9370 | 9350 | 737 |
| 452 | 20230915 | 111100 | 1954201910 | 9360 | 9380 | 9380 | 9360 | 1554 |
| 453 | 20230915 | 111000 | 1939633810 | 9380 | 9380 | 9380 | 9380 | 151 |
| 454 | 20230915 | 110900 | 1938217430 | 9380 | 9390 | 9390 | 9380 | 99 |
| 455 | 20230915 | 110800 | 1937287840 | 9390 | 9390 | 9390 | 9390 | 1 |
| 456 | 20230915 | 110700 | 1937278450 | 9380 | 9380 | 9380 | 9380 | 152 |
| 457 | 20230915 | 110600 | 1935852690 | 9400 | 9390 | 9400 | 9390 | 505 |
| 458 | 20230915 | 110500 | 1931110700 | 9390 | 9400 | 9400 | 9390 | 388 |
| 459 | 20230915 | 110400 | 1927465920 | 9390 | 9400 | 9400 | 9390 | 201 |
| 460 | 20230915 | 110300 | 1925578520 | 9400 | 9390 | 9400 | 9390 | 900 |
| 461 | 20230915 | 110200 | 1917124360 | 9400 | 9390 | 9400 | 9390 | 151 |
| 462 | 20230915 | 110100 | 1915705510 | 9400 | 9400 | 9400 | 9400 | 0 |
| 463 | 20230915 | 110000 | 1915705510 | 9400 | 9400 | 9400 | 9400 | 100 |
| 464 | 20230915 | 105900 | 1914765510 | 9400 | 9400 | 9400 | 9400 | 223 |
| 465 | 20230915 | 105800 | 1912669310 | 9400 | 9390 | 9400 | 9390 | 171 |
| 466 | 20230915 | 105700 | 1911062160 | 9390 | 9380 | 9400 | 9380 | 71 |
| 467 | 20230915 | 105600 | 1910395960 | 9380 | 9380 | 9380 | 9380 | 161 |
| 468 | 20230915 | 105500 | 1908885780 | 9420 | 9370 | 9420 | 9370 | 405 |
| 469 | 20230915 | 105400 | 1905079510 | 9370 | 9400 | 9400 | 9370 | 1552 |
| 470 | 20230915 | 105300 | 1890520870 | 9400 | 9400 | 9400 | 9400 | 420 |
| 471 | 20230915 | 105200 | 1886572870 | 9420 | 9380 | 9430 | 9380 | 552 |
| 472 | 20230915 | 105100 | 1881378590 | 9410 | 9430 | 9440 | 9410 | 1416 |
| 473 | 20230915 | 105000 | 1868023040 | 9430 | 9390 | 9440 | 9390 | 17879 |
| 474 | 20230915 | 104900 | 1699865300 | 9390 | 9390 | 9390 | 9360 | 688 |
| 475 | 20230915 | 104800 | 1693409480 | 9390 | 9360 | 9390 | 9360 | 7130 |
| 476 | 20230915 | 104700 | 1626531160 | 9370 | 9360 | 9370 | 9360 | 22 |
| 477 | 20230915 | 104600 | 1626325230 | 9350 | 9360 | 9360 | 9350 | 300 |
| 478 | 20230915 | 104500 | 1623520220 | 9350 | 9350 | 9380 | 9350 | 64 |
| 479 | 20230915 | 104400 | 1622921790 | 9380 | 9380 | 9380 | 9380 | 1273 |
| 480 | 20230915 | 104300 | 1610981050 | 9390 | 9390 | 9390 | 9390 | 10 |
| 481 | 20230915 | 104200 | 1610887150 | 9390 | 9370 | 9390 | 9360 | 5918 |
| 482 | 20230915 | 104100 | 1555359820 | 9380 | 9370 | 9380 | 9360 | 433 |
| 483 | 20230915 | 104000 | 1551302600 | 9370 | 9380 | 9380 | 9370 | 726 |
| 484 | 20230915 | 103900 | 1544493380 | 9380 | 9390 | 9390 | 9380 | 59 |
| 485 | 20230915 | 103800 | 1543939840 | 9390 | 9390 | 9390 | 9370 | 1260 |
| 486 | 20230915 | 103700 | 1532110440 | 9400 | 9380 | 9400 | 9370 | 308 |
| 487 | 20230915 | 103600 | 1529220320 | 9400 | 9390 | 9400 | 9370 | 1303 |
| 488 | 20230915 | 103500 | 1516984710 | 9400 | 9390 | 9400 | 9390 | 551 |
| 489 | 20230915 | 103400 | 1511810730 | 9400 | 9350 | 9400 | 9350 | 2787 |
| 490 | 20230915 | 103300 | 1485642300 | 9340 | 9380 | 9380 | 9340 | 1284 |
| 491 | 20230915 | 103200 | 1473633300 | 9370 | 9380 | 9380 | 9370 | 515 |
| 492 | 20230915 | 103100 | 1468802700 | 9390 | 9400 | 9410 | 9390 | 1725 |
| 493 | 20230915 | 103000 | 1452573030 | 9400 | 9400 | 9420 | 9380 | 303 |
| 494 | 20230915 | 102900 | 1449727210 | 9410 | 9390 | 9420 | 9390 | 10271 |
| 495 | 20230915 | 102800 | 1353160840 | 9390 | 9390 | 9400 | 9380 | 1592 |
| 496 | 20230915 | 102700 | 1338211580 | 9390 | 9330 | 9390 | 9330 | 14896 |
| 497 | 20230915 | 102600 | 1198782590 | 9320 | 9330 | 9330 | 9320 | 176 |
| 498 | 20230915 | 102500 | 1197140530 | 9330 | 9320 | 9330 | 9320 | 13 |
| 499 | 20230915 | 102400 | 1197019250 | 9320 | 9340 | 9340 | 9320 | 153 |
| 500 | 20230915 | 102300 | 1195591340 | 9310 | 9340 | 9340 | 9310 | 620 |
| 501 | 20230915 | 102200 | 1189812400 | 9340 | 9320 | 9350 | 9310 | 6608 |
| 502 | 20230915 | 102100 | 1128146570 | 9310 | 9310 | 9310 | 9310 | 716 |
| 503 | 20230915 | 102000 | 1121480610 | 9320 | 9320 | 9320 | 9320 | 100 |
| 504 | 20230915 | 101900 | 1120548610 | 9320 | 9320 | 9320 | 9320 | 70 |
| 505 | 20230915 | 101800 | 1119896210 | 9320 | 9310 | 9320 | 9300 | 1914 |
| 506 | 20230915 | 101700 | 1102076210 | 9300 | 9310 | 9310 | 9290 | 1869 |
| 507 | 20230915 | 101600 | 1084695180 | 9310 | 9300 | 9310 | 9300 | 23 |
| 508 | 20230915 | 101500 | 1084481220 | 9300 | 9310 | 9310 | 9300 | 832 |
| 509 | 20230915 | 101400 | 1076742140 | 9310 | 9300 | 9320 | 9300 | 258 |
| 510 | 20230915 | 101300 | 1074339170 | 9300 | 9330 | 9330 | 9300 | 1489 |
| 511 | 20230915 | 101200 | 1060465350 | 9330 | 9280 | 9330 | 9270 | 23540 |
| 512 | 20230915 | 101100 | 841439880 | 9280 | 9260 | 9280 | 9260 | 1412 |
| 513 | 20230915 | 101000 | 828349660 | 9260 | 9260 | 9260 | 9260 | 100 |
| 514 | 20230915 | 100900 | 827423660 | 9260 | 9260 | 9260 | 9250 | 2156 |
| 515 | 20230915 | 100800 | 807460120 | 9250 | 9260 | 9260 | 9250 | 120 |
| 516 | 20230915 | 100700 | 806349920 | 9250 | 9260 | 9260 | 9250 | 397 |
| 517 | 20230915 | 100600 | 802674070 | 9260 | 9260 | 9260 | 9260 | 20 |
| 518 | 20230915 | 100500 | 802488870 | 9260 | 9260 | 9260 | 9260 | 0 |
| 519 | 20230915 | 100400 | 802488870 | 9260 | 9260 | 9260 | 9260 | 1 |
| 520 | 20230915 | 100300 | 802479610 | 9260 | 9250 | 9260 | 9250 | 344 |
| 521 | 20230915 | 100200 | 799294770 | 9250 | 9260 | 9260 | 9250 | 5 |
| 522 | 20230915 | 100100 | 799248480 | 9260 | 9250 | 9260 | 9250 | 500 |
| 523 | 20230915 | 100000 | 794622480 | 9260 | 9240 | 9260 | 9240 | 68 |
| 524 | 20230915 | 095900 | 793993970 | 9240 | 9250 | 9250 | 9240 | 1538 |
| 525 | 20230915 | 095800 | 779772640 | 9250 | 9260 | 9260 | 9250 | 202 |
| 526 | 20230915 | 095700 | 777903430 | 9260 | 9250 | 9260 | 9250 | 521 |
| 527 | 20230915 | 095600 | 773084170 | 9250 | 9260 | 9260 | 9250 | 715 |
| 528 | 20230915 | 095500 | 766468270 | 9260 | 9270 | 9270 | 9260 | 343 |
| 529 | 20230915 | 095400 | 763291090 | 9270 | 9280 | 9280 | 9270 | 403 |
| 530 | 20230915 | 095300 | 759555170 | 9280 | 9280 | 9280 | 9280 | 280 |
| 531 | 20230915 | 095200 | 756956770 | 9270 | 9280 | 9280 | 9270 | 77 |
| 532 | 20230915 | 095100 | 756242920 | 9260 | 9280 | 9280 | 9260 | 607 |
| 533 | 20230915 | 095000 | 750611710 | 9280 | 9270 | 9280 | 9260 | 550 |
| 534 | 20230915 | 094900 | 745513210 | 9280 | 9270 | 9280 | 9270 | 1493 |
| 535 | 20230915 | 094800 | 731664960 | 9270 | 9280 | 9280 | 9270 | 1230 |
| 536 | 20230915 | 094700 | 720257040 | 9290 | 9280 | 9300 | 9270 | 8818 |
| 537 | 20230915 | 094600 | 638367170 | 9270 | 9230 | 9270 | 9230 | 5017 |
| 538 | 20230915 | 094500 | 591911610 | 9230 | 9230 | 9230 | 9230 | 310 |
| 539 | 20230915 | 094400 | 589050310 | 9230 | 9230 | 9230 | 9230 | 70 |
| 540 | 20230915 | 094300 | 588404210 | 9230 | 9250 | 9250 | 9230 | 10 |
| 541 | 20230915 | 094200 | 588311820 | 9250 | 9240 | 9250 | 9240 | 379 |
| 542 | 20230915 | 094100 | 584809170 | 9240 | 9230 | 9240 | 9230 | 73 |
| 543 | 20230915 | 094000 | 584134810 | 9240 | 9220 | 9240 | 9220 | 59 |
| 544 | 20230915 | 093900 | 583590650 | 9230 | 9240 | 9240 | 9230 | 134 |
| 545 | 20230915 | 093800 | 582352730 | 9230 | 9230 | 9240 | 9230 | 30 |
| 546 | 20230915 | 093700 | 582075810 | 9240 | 9240 | 9240 | 9220 | 109 |
| 547 | 20230915 | 093600 | 581069950 | 9240 | 9240 | 9240 | 9230 | 193 |
| 548 | 20230915 | 093500 | 579288540 | 9240 | 9250 | 9260 | 9240 | 1097 |
| 549 | 20230915 | 093400 | 569140440 | 9260 | 9270 | 9270 | 9260 | 217 |
| 550 | 20230915 | 093300 | 567130050 | 9270 | 9260 | 9270 | 9260 | 592 |
| 551 | 20230915 | 093200 | 561645520 | 9260 | 9240 | 9260 | 9240 | 6567 |
| 552 | 20230915 | 093100 | 500893260 | 9240 | 9240 | 9250 | 9240 | 772 |
| 553 | 20230915 | 093000 | 493753560 | 9240 | 9230 | 9250 | 9230 | 1140 |
| 554 | 20230915 | 092900 | 483224550 | 9240 | 9240 | 9250 | 9240 | 232 |
| 555 | 20230915 | 092800 | 481079060 | 9230 | 9240 | 9240 | 9230 | 185 |
| 556 | 20230915 | 092700 | 479370510 | 9240 | 9260 | 9270 | 9240 | 3609 |
| 557 | 20230915 | 092600 | 445982570 | 9260 | 9270 | 9270 | 9260 | 389 |
| 558 | 20230915 | 092500 | 442377340 | 9280 | 9230 | 9280 | 9230 | 7534 |
| 559 | 20230915 | 092400 | 372578550 | 9230 | 9240 | 9250 | 9220 | 2384 |
| 560 | 20230915 | 092300 | 350539610 | 9250 | 9230 | 9250 | 9220 | 4995 |
| 561 | 20230915 | 092200 | 304365880 | 9230 | 9240 | 9250 | 9230 | 2313 |
| 562 | 20230915 | 092100 | 282989870 | 9230 | 9190 | 9240 | 9190 | 8862 |
| 563 | 20230915 | 092000 | 201308840 | 9190 | 9180 | 9190 | 9170 | 3008 |
| 564 | 20230915 | 091900 | 173680670 | 9170 | 9150 | 9170 | 9150 | 892 |
| 565 | 20230915 | 091800 | 165501830 | 9150 | 9160 | 9160 | 9150 | 123 |
| 566 | 20230915 | 091700 | 164375550 | 9150 | 9150 | 9150 | 9150 | 200 |
| 567 | 20230915 | 091600 | 162545550 | 9150 | 9160 | 9170 | 9150 | 1358 |
| 568 | 20230915 | 091500 | 150107750 | 9160 | 9170 | 9170 | 9140 | 25 |
| 569 | 20230915 | 091400 | 149879200 | 9170 | 9150 | 9170 | 9150 | 4996 |
| 570 | 20230915 | 091300 | 104066400 | 9160 | 9170 | 9170 | 9160 | 201 |
| 571 | 20230915 | 091200 | 102223240 | 9170 | 9140 | 9180 | 9140 | 474 |
| 572 | 20230915 | 091100 | 97876200 | 9140 | 9160 | 9180 | 9130 | 1825 |
| 573 | 20230915 | 091000 | 81145380 | 9140 | 9160 | 9160 | 9140 | 731 |
| 574 | 20230915 | 090900 | 74462000 | 9170 | 9170 | 9170 | 9170 | 4 |
| 575 | 20230915 | 090800 | 74425320 | 9150 | 9170 | 9170 | 9140 | 1121 |
| 576 | 20230915 | 090700 | 64149590 | 9160 | 9170 | 9170 | 9150 | 41 |
| 577 | 20230915 | 090600 | 63773850 | 9170 | 9110 | 9180 | 9110 | 2293 |
| 578 | 20230915 | 090500 | 42763160 | 9090 | 9120 | 9120 | 9090 | 78 |
| 579 | 20230915 | 090400 | 42052580 | 9120 | 9080 | 9120 | 9080 | 631 |
| 580 | 20230915 | 090300 | 36316160 | 9120 | 9080 | 9130 | 9080 | 33 |
| 581 | 20230915 | 090200 | 36016380 | 9080 | 9150 | 9150 | 9080 | 135 |
| 582 | 20230915 | 090100 | 34790440 | 9070 | 9100 | 9100 | 9070 | 604 |
| 583 | 20230915 | 090000 | 29302560 | 9180 | 9180 | 9180 | 9180 | 3192 |