31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 184000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 2846 |
| 3 | 20230920 | 183900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 4 | 20230920 | 183800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 5 | 20230920 | 183700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 6 | 20230920 | 183600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 7 | 20230920 | 183500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 8 | 20230920 | 183400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 9 | 20230920 | 183300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 10 | 20230920 | 183200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 11 | 20230920 | 183100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 12 | 20230920 | 183000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 13 | 20230920 | 182900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 14 | 20230920 | 182800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 15 | 20230920 | 182700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 16 | 20230920 | 182600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 17 | 20230920 | 182500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 18 | 20230920 | 182400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 19 | 20230920 | 182300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 20 | 20230920 | 182200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 21 | 20230920 | 182100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 22 | 20230920 | 182000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 23 | 20230920 | 181900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 24 | 20230920 | 181800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 25 | 20230920 | 181700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 26 | 20230920 | 181600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 27 | 20230920 | 181500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 28 | 20230920 | 181400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 29 | 20230920 | 181300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 30 | 20230920 | 181200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 31 | 20230920 | 181100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 32 | 20230920 | 181000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 2846 |
| 33 | 20230920 | 180900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 34 | 20230920 | 180800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 35 | 20230920 | 180700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 36 | 20230920 | 180600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 37 | 20230920 | 180500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 38 | 20230920 | 180400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 39 | 20230920 | 180300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 40 | 20230920 | 180200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 41 | 20230920 | 180100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 42 | 20230920 | 180000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 43 | 20230920 | 175900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 44 | 20230920 | 175800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 45 | 20230920 | 175700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 46 | 20230920 | 175600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 47 | 20230920 | 175500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 48 | 20230920 | 175400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 49 | 20230920 | 175300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 50 | 20230920 | 175200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 51 | 20230920 | 175100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 52 | 20230920 | 175000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 53 | 20230920 | 174900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 54 | 20230920 | 174800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 55 | 20230920 | 174700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 56 | 20230920 | 174600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 57 | 20230920 | 174500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 58 | 20230920 | 174400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 59 | 20230920 | 174300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 60 | 20230920 | 174200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 61 | 20230920 | 174100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 62 | 20230920 | 174000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 2846 |
| 63 | 20230920 | 173900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 64 | 20230920 | 173800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 65 | 20230920 | 173700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 66 | 20230920 | 173600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 67 | 20230920 | 173500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 68 | 20230920 | 173400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 69 | 20230920 | 173300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 70 | 20230920 | 173200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 71 | 20230920 | 173100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 72 | 20230920 | 173000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 73 | 20230920 | 172900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 74 | 20230920 | 172800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 75 | 20230920 | 172700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 76 | 20230920 | 172600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 77 | 20230920 | 172500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 78 | 20230920 | 172400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 79 | 20230920 | 172300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 80 | 20230920 | 172200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 81 | 20230920 | 172100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 82 | 20230920 | 172000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 83 | 20230920 | 171900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 84 | 20230920 | 171800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 85 | 20230920 | 171700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 86 | 20230920 | 171600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 87 | 20230920 | 171500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 88 | 20230920 | 171400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 89 | 20230920 | 171300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 90 | 20230920 | 171200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 91 | 20230920 | 171100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 92 | 20230920 | 171000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 2846 |
| 93 | 20230920 | 170900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 94 | 20230920 | 170800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 95 | 20230920 | 170700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 96 | 20230920 | 170600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 97 | 20230920 | 170500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 98 | 20230920 | 170400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 99 | 20230920 | 170300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 100 | 20230920 | 170200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 101 | 20230920 | 170100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 102 | 20230920 | 170000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 103 | 20230920 | 165900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 104 | 20230920 | 165800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 105 | 20230920 | 165700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 106 | 20230920 | 165600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 107 | 20230920 | 165500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 108 | 20230920 | 165400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 109 | 20230920 | 165300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 110 | 20230920 | 165200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 111 | 20230920 | 165100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 112 | 20230920 | 165000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 113 | 20230920 | 164900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 114 | 20230920 | 164800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 115 | 20230920 | 164700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 116 | 20230920 | 164600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 117 | 20230920 | 164500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 118 | 20230920 | 164400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 119 | 20230920 | 164300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 120 | 20230920 | 164200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 121 | 20230920 | 164100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 122 | 20230920 | 164000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 2846 |
| 123 | 20230920 | 163900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 124 | 20230920 | 163800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 125 | 20230920 | 163700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 126 | 20230920 | 163600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 127 | 20230920 | 163500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 128 | 20230920 | 163400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 129 | 20230920 | 163300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 130 | 20230920 | 163200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 131 | 20230920 | 163100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 132 | 20230920 | 163000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 133 | 20230920 | 162900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 134 | 20230920 | 162800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 135 | 20230920 | 162700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 136 | 20230920 | 162600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 137 | 20230920 | 162500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 138 | 20230920 | 162400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 139 | 20230920 | 162300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 140 | 20230920 | 162200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 141 | 20230920 | 162100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 142 | 20230920 | 162000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 143 | 20230920 | 161900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 144 | 20230920 | 161800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 145 | 20230920 | 161700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 146 | 20230920 | 161600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 147 | 20230920 | 161500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 148 | 20230920 | 161400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 149 | 20230920 | 161300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 150 | 20230920 | 161200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 151 | 20230920 | 161100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 152 | 20230920 | 161000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 2846 |
| 153 | 20230920 | 160900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 154 | 20230920 | 160800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 155 | 20230920 | 160700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 156 | 20230920 | 160600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 157 | 20230920 | 160500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 158 | 20230920 | 160400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 159 | 20230920 | 160300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 160 | 20230920 | 160200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 161 | 20230920 | 160100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 162 | 20230920 | 160000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 163 | 20230920 | 155900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 164 | 20230920 | 155800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 165 | 20230920 | 155700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 166 | 20230920 | 155600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 167 | 20230920 | 155500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 168 | 20230920 | 155400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 169 | 20230920 | 155300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 170 | 20230920 | 155200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 171 | 20230920 | 155100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 172 | 20230920 | 155000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 173 | 20230920 | 154900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 174 | 20230920 | 154800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 175 | 20230920 | 154700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 176 | 20230920 | 154600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 177 | 20230920 | 154500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 178 | 20230920 | 154400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 179 | 20230920 | 154300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 180 | 20230920 | 154200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 181 | 20230920 | 154100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 182 | 20230920 | 154000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 2846 |
| 183 | 20230920 | 153900 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 184 | 20230920 | 153800 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 185 | 20230920 | 153700 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 186 | 20230920 | 153600 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 187 | 20230920 | 153500 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 188 | 20230920 | 153400 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 189 | 20230920 | 153300 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 190 | 20230920 | 153200 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 191 | 20230920 | 153100 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 0 |
| 192 | 20230920 | 153000 | 3141983340 | 17900 | 17900 | 17900 | 17900 | 2846 |
| 193 | 20230920 | 152900 | 3091039940 | 17900 | 17900 | 17900 | 17900 | 0 |
| 194 | 20230920 | 152800 | 3091039940 | 17900 | 17900 | 17900 | 17900 | 0 |
| 195 | 20230920 | 152700 | 3091039940 | 17900 | 17900 | 17900 | 17900 | 0 |
| 196 | 20230920 | 152600 | 3091039940 | 17900 | 17900 | 17900 | 17900 | 0 |
| 197 | 20230920 | 152500 | 3091039940 | 17900 | 17900 | 17900 | 17900 | 0 |
| 198 | 20230920 | 152400 | 3091039940 | 17900 | 17900 | 17900 | 17900 | 0 |
| 199 | 20230920 | 152300 | 3091039940 | 17900 | 17900 | 17900 | 17900 | 0 |
| 200 | 20230920 | 152200 | 3091039940 | 17900 | 17900 | 17900 | 17900 | 0 |
| 201 | 20230920 | 152100 | 3091039940 | 17900 | 17900 | 17900 | 17900 | 0 |
| 202 | 20230920 | 152000 | 3091039940 | 17900 | 17900 | 17900 | 17900 | 0 |
| 203 | 20230920 | 151900 | 3091039940 | 17900 | 17910 | 17910 | 17900 | 127 |
| 204 | 20230920 | 151800 | 3088766520 | 17900 | 17920 | 17920 | 17900 | 100 |
| 205 | 20230920 | 151700 | 3086976350 | 17920 | 17910 | 17920 | 17900 | 534 |
| 206 | 20230920 | 151600 | 3077417600 | 17900 | 17920 | 17930 | 17900 | 1745 |
| 207 | 20230920 | 151500 | 3046152670 | 17920 | 17930 | 17930 | 17920 | 23 |
| 208 | 20230920 | 151400 | 3045740500 | 17930 | 17930 | 17940 | 17930 | 100 |
| 209 | 20230920 | 151300 | 3043947380 | 17940 | 17950 | 17950 | 17940 | 596 |
| 210 | 20230920 | 151200 | 3033255120 | 17940 | 17930 | 17940 | 17930 | 47 |
| 211 | 20230920 | 151100 | 3032411960 | 17920 | 17930 | 17930 | 17920 | 100 |
| 212 | 20230920 | 151000 | 3030619860 | 17920 | 17930 | 17930 | 17920 | 48 |
| 213 | 20230920 | 150900 | 3029759440 | 17920 | 17910 | 17920 | 17910 | 61 |
| 214 | 20230920 | 150800 | 3028666330 | 17910 | 17910 | 17920 | 17910 | 3 |
| 215 | 20230920 | 150700 | 3028612590 | 17900 | 17910 | 17910 | 17900 | 141 |
| 216 | 20230920 | 150600 | 3026088490 | 17930 | 17930 | 17930 | 17930 | 241 |
| 217 | 20230920 | 150500 | 3021767360 | 17920 | 17920 | 17920 | 17910 | 274 |
| 218 | 20230920 | 150400 | 3016859340 | 17920 | 17920 | 17920 | 17910 | 683 |
| 219 | 20230920 | 150300 | 3004625340 | 17910 | 17910 | 17920 | 17910 | 32 |
| 220 | 20230920 | 150200 | 3004051920 | 17920 | 17920 | 17920 | 17920 | 5 |
| 221 | 20230920 | 150100 | 3003962320 | 17930 | 17920 | 17930 | 17920 | 7 |
| 222 | 20230920 | 150000 | 3003836870 | 17930 | 17930 | 17940 | 17930 | 5 |
| 223 | 20230920 | 145900 | 3003747200 | 17930 | 17920 | 17930 | 17920 | 2 |
| 224 | 20230920 | 145800 | 3003711350 | 17910 | 17920 | 17930 | 17910 | 92 |
| 225 | 20230920 | 145700 | 3002062800 | 17930 | 17930 | 17940 | 17930 | 23 |
| 226 | 20230920 | 145600 | 3001650400 | 17960 | 17930 | 17960 | 17930 | 34 |
| 227 | 20230920 | 145500 | 3001040380 | 17940 | 17920 | 17940 | 17920 | 2 |
| 228 | 20230920 | 145400 | 3001004520 | 17910 | 17960 | 17960 | 17910 | 356 |
| 229 | 20230920 | 145300 | 2994624600 | 17950 | 17940 | 17960 | 17940 | 7 |
| 230 | 20230920 | 145200 | 2994498940 | 17960 | 17950 | 17960 | 17950 | 2 |
| 231 | 20230920 | 145100 | 2994463030 | 17960 | 17960 | 17980 | 17960 | 4 |
| 232 | 20230920 | 145000 | 2994391160 | 17990 | 17940 | 17990 | 17940 | 65 |
| 233 | 20230920 | 144900 | 2993223250 | 17920 | 17920 | 17920 | 17920 | 306 |
| 234 | 20230920 | 144800 | 2987739730 | 17930 | 17940 | 17960 | 17930 | 245 |
| 235 | 20230920 | 144700 | 2983346740 | 17970 | 17950 | 17970 | 17950 | 21 |
| 236 | 20230920 | 144600 | 2982969490 | 17970 | 17950 | 17970 | 17950 | 13 |
| 237 | 20230920 | 144500 | 2982735910 | 17970 | 17950 | 17970 | 17950 | 11 |
| 238 | 20230920 | 144400 | 2982538350 | 17960 | 17940 | 17960 | 17940 | 23 |
| 239 | 20230920 | 144300 | 2982125700 | 17970 | 17920 | 17970 | 17920 | 25 |
| 240 | 20230920 | 144200 | 2981676980 | 17930 | 17950 | 18000 | 17910 | 79 |
| 241 | 20230920 | 144100 | 2980260110 | 17930 | 17940 | 18000 | 17920 | 54 |
| 242 | 20230920 | 144000 | 2979290370 | 17920 | 17960 | 17990 | 17910 | 62 |
| 243 | 20230920 | 143900 | 2978179490 | 17910 | 17930 | 18000 | 17910 | 309 |
| 244 | 20230920 | 143800 | 2972631720 | 17910 | 17920 | 17930 | 17910 | 182 |
| 245 | 20230920 | 143700 | 2969368670 | 17930 | 17910 | 17930 | 17910 | 55 |
| 246 | 20230920 | 143600 | 2968382760 | 17910 | 17930 | 17930 | 17910 | 16 |
| 247 | 20230920 | 143500 | 2968096140 | 17920 | 17920 | 17940 | 17900 | 18 |
| 248 | 20230920 | 143400 | 2967773730 | 17920 | 17910 | 17930 | 17900 | 43 |
| 249 | 20230920 | 143300 | 2967003850 | 17930 | 17910 | 17930 | 17900 | 47 |
| 250 | 20230920 | 143200 | 2966162300 | 17940 | 17900 | 17940 | 17900 | 55 |
| 251 | 20230920 | 143100 | 2965176940 | 17910 | 17910 | 17910 | 17910 | 500 |
| 252 | 20230920 | 143000 | 2956221940 | 17940 | 17910 | 17940 | 17910 | 672 |
| 253 | 20230920 | 142900 | 2944176350 | 17950 | 17930 | 17950 | 17930 | 5 |
| 254 | 20230920 | 142800 | 2944086670 | 17910 | 17940 | 17940 | 17910 | 112 |
| 255 | 20230920 | 142700 | 2942080420 | 17950 | 17940 | 17950 | 17940 | 5 |
| 256 | 20230920 | 142600 | 2941990690 | 17950 | 17930 | 17950 | 17930 | 11 |
| 257 | 20230920 | 142500 | 2941793360 | 17930 | 17930 | 17960 | 17930 | 6 |
| 258 | 20230920 | 142400 | 2941685690 | 17920 | 17920 | 17920 | 17920 | 20 |
| 259 | 20230920 | 142300 | 2941327290 | 17920 | 17920 | 17920 | 17920 | 10 |
| 260 | 20230920 | 142200 | 2941148090 | 17920 | 17920 | 17920 | 17920 | 0 |
| 261 | 20230920 | 142100 | 2941148090 | 17920 | 17920 | 17970 | 17920 | 73 |
| 262 | 20230920 | 142000 | 2939838630 | 17920 | 17930 | 17930 | 17920 | 6 |
| 263 | 20230920 | 141900 | 2939731070 | 17940 | 17940 | 17940 | 17930 | 6 |
| 264 | 20230920 | 141800 | 2939623460 | 17950 | 17940 | 17950 | 17920 | 36 |
| 265 | 20230920 | 141700 | 2938977710 | 17960 | 17940 | 17960 | 17930 | 8 |
| 266 | 20230920 | 141600 | 2938834130 | 17940 | 17900 | 17940 | 17900 | 9 |
| 267 | 20230920 | 141500 | 2938672900 | 17950 | 17950 | 17950 | 17950 | 26 |
| 268 | 20230920 | 141400 | 2938206200 | 17960 | 17900 | 17960 | 17900 | 105 |
| 269 | 20230920 | 141300 | 2936321630 | 17940 | 17930 | 17940 | 17930 | 23 |
| 270 | 20230920 | 141200 | 2935909030 | 17940 | 17900 | 17940 | 17870 | 158 |
| 271 | 20230920 | 141100 | 2933082580 | 17920 | 17910 | 17920 | 17910 | 3 |
| 272 | 20230920 | 141000 | 2933028830 | 17910 | 17930 | 17940 | 17910 | 4 |
| 273 | 20230920 | 140900 | 2932957120 | 17870 | 17870 | 17870 | 17870 | 0 |
| 274 | 20230920 | 140800 | 2932957120 | 17870 | 17910 | 17910 | 17870 | 1056 |
| 275 | 20230920 | 140700 | 2914057200 | 17920 | 17980 | 17980 | 17920 | 71 |
| 276 | 20230920 | 140600 | 2912784160 | 17980 | 17960 | 17980 | 17960 | 13 |
| 277 | 20230920 | 140500 | 2912550450 | 17980 | 17980 | 17990 | 17970 | 316 |
| 278 | 20230920 | 140400 | 2906868710 | 17980 | 17940 | 17980 | 17940 | 504 |
| 279 | 20230920 | 140300 | 2897826800 | 17930 | 17920 | 17930 | 17920 | 70 |
| 280 | 20230920 | 140200 | 2896571900 | 17920 | 17920 | 17920 | 17920 | 1 |
| 281 | 20230920 | 140100 | 2896553980 | 17920 | 17910 | 17920 | 17910 | 3 |
| 282 | 20230920 | 140000 | 2896500230 | 17900 | 17910 | 17910 | 17900 | 7 |
| 283 | 20230920 | 135900 | 2896374870 | 17910 | 17910 | 17910 | 17900 | 24 |
| 284 | 20230920 | 135800 | 2895945240 | 17910 | 17900 | 17910 | 17900 | 22 |
| 285 | 20230920 | 135700 | 2895551230 | 17890 | 17890 | 17890 | 17890 | 0 |
| 286 | 20230920 | 135600 | 2895551230 | 17890 | 17890 | 17890 | 17890 | 5 |
| 287 | 20230920 | 135500 | 2895461780 | 17880 | 17900 | 17900 | 17880 | 108 |
| 288 | 20230920 | 135400 | 2893529970 | 17900 | 17920 | 17920 | 17900 | 645 |
| 289 | 20230920 | 135300 | 2881980620 | 17930 | 17950 | 17950 | 17930 | 1629 |
| 290 | 20230920 | 135200 | 2852759230 | 17950 | 17990 | 17990 | 17950 | 1854 |
| 291 | 20230920 | 135100 | 2819471130 | 17990 | 17980 | 17990 | 17980 | 2 |
| 292 | 20230920 | 135000 | 2819435160 | 17970 | 17970 | 17970 | 17970 | 3 |
| 293 | 20230920 | 134900 | 2819381250 | 17980 | 17970 | 17980 | 17970 | 5 |
| 294 | 20230920 | 134800 | 2819291390 | 17960 | 17960 | 17960 | 17960 | 0 |
| 295 | 20230920 | 134700 | 2819291390 | 17960 | 17980 | 17980 | 17960 | 3334 |
| 296 | 20230920 | 134600 | 2759380480 | 18030 | 18030 | 18030 | 18030 | 0 |
| 297 | 20230920 | 134500 | 2759380480 | 18030 | 18030 | 18030 | 18030 | 0 |
| 298 | 20230920 | 134400 | 2759380480 | 18030 | 17980 | 18030 | 17980 | 354 |
| 299 | 20230920 | 134300 | 2753015500 | 17980 | 17980 | 17980 | 17980 | 1 |
| 300 | 20230920 | 134200 | 2752997520 | 17980 | 17980 | 17980 | 17980 | 632 |
| 301 | 20230920 | 134100 | 2741634160 | 17990 | 17980 | 17990 | 17980 | 163 |
| 302 | 20230920 | 134000 | 2738701800 | 17990 | 17990 | 17990 | 17990 | 15 |
| 303 | 20230920 | 133900 | 2738431950 | 17990 | 18000 | 18000 | 17990 | 91 |
| 304 | 20230920 | 133800 | 2736794760 | 18000 | 18000 | 18000 | 18000 | 0 |
| 305 | 20230920 | 133700 | 2736794760 | 18000 | 18000 | 18000 | 18000 | 0 |
| 306 | 20230920 | 133600 | 2736794760 | 18000 | 18010 | 18010 | 18000 | 15 |
| 307 | 20230920 | 133500 | 2736524710 | 18010 | 18010 | 18010 | 18010 | 34 |
| 308 | 20230920 | 133400 | 2735912370 | 18030 | 18030 | 18030 | 18030 | 5 |
| 309 | 20230920 | 133300 | 2735822220 | 18030 | 18030 | 18030 | 18030 | 1 |
| 310 | 20230920 | 133200 | 2735804190 | 17980 | 17980 | 17980 | 17980 | 0 |
| 311 | 20230920 | 133100 | 2735804190 | 17980 | 17980 | 17980 | 17980 | 10 |
| 312 | 20230920 | 133000 | 2735624390 | 17980 | 17980 | 17980 | 17980 | 0 |
| 313 | 20230920 | 132900 | 2735624390 | 17980 | 17980 | 17980 | 17980 | 5 |
| 314 | 20230920 | 132800 | 2735534490 | 17980 | 17980 | 17980 | 17980 | 5 |
| 315 | 20230920 | 132700 | 2735444590 | 17970 | 17970 | 17970 | 17970 | 0 |
| 316 | 20230920 | 132600 | 2735444590 | 17970 | 18000 | 18000 | 17970 | 10 |
| 317 | 20230920 | 132500 | 2735264830 | 17970 | 17970 | 17970 | 17970 | 197 |
| 318 | 20230920 | 132400 | 2731724740 | 17960 | 17970 | 17970 | 17960 | 333 |
| 319 | 20230920 | 132300 | 2725741590 | 17970 | 17960 | 17970 | 17960 | 196 |
| 320 | 20230920 | 132200 | 2722219570 | 17960 | 17970 | 17970 | 17960 | 823 |
| 321 | 20230920 | 132100 | 2707437150 | 17970 | 17970 | 17970 | 17970 | 0 |
| 322 | 20230920 | 132000 | 2707437150 | 17970 | 17970 | 17970 | 17970 | 0 |
| 323 | 20230920 | 131900 | 2707437150 | 17970 | 17970 | 17970 | 17970 | 40 |
| 324 | 20230920 | 131800 | 2706718350 | 17960 | 17960 | 17960 | 17960 | 308 |
| 325 | 20230920 | 131700 | 2701186670 | 17950 | 18000 | 18000 | 17940 | 1612 |
| 326 | 20230920 | 131600 | 2672234370 | 18000 | 18000 | 18000 | 18000 | 682 |
| 327 | 20230920 | 131500 | 2659958370 | 18010 | 18010 | 18010 | 18010 | 0 |
| 328 | 20230920 | 131400 | 2659958370 | 18010 | 18030 | 18030 | 18010 | 1005 |
| 329 | 20230920 | 131300 | 2641855600 | 18050 | 18050 | 18050 | 18050 | 28 |
| 330 | 20230920 | 131200 | 2641350200 | 18050 | 18030 | 18050 | 18030 | 23 |
| 331 | 20230920 | 131100 | 2640935480 | 18020 | 18040 | 18050 | 18020 | 124 |
| 332 | 20230920 | 131000 | 2638699970 | 18010 | 18040 | 18040 | 18010 | 1500 |
| 333 | 20230920 | 130900 | 2611670480 | 18050 | 18050 | 18050 | 18050 | 0 |
| 334 | 20230920 | 130800 | 2611670480 | 18050 | 18060 | 18060 | 18050 | 18 |
| 335 | 20230920 | 130700 | 2611345450 | 18060 | 18100 | 18100 | 18060 | 300 |
| 336 | 20230920 | 130600 | 2605925370 | 18070 | 18070 | 18070 | 18070 | 0 |
| 337 | 20230920 | 130500 | 2605925370 | 18070 | 18070 | 18070 | 18070 | 0 |
| 338 | 20230920 | 130400 | 2605925370 | 18070 | 18070 | 18070 | 18070 | 1 |
| 339 | 20230920 | 130300 | 2605907300 | 18070 | 18070 | 18070 | 18070 | 295 |
| 340 | 20230920 | 130200 | 2600576650 | 18070 | 18070 | 18070 | 18070 | 3 |
| 341 | 20230920 | 130100 | 2600522440 | 18070 | 18070 | 18070 | 18070 | 111 |
| 342 | 20230920 | 130000 | 2598516670 | 18040 | 18040 | 18040 | 18040 | 16 |
| 343 | 20230920 | 125900 | 2598228030 | 18050 | 18040 | 18050 | 18040 | 112 |
| 344 | 20230920 | 125800 | 2596206920 | 18050 | 18050 | 18050 | 18050 | 1 |
| 345 | 20230920 | 125700 | 2596188870 | 18050 | 18050 | 18050 | 18040 | 80 |
| 346 | 20230920 | 125600 | 2594744950 | 18070 | 18080 | 18080 | 18070 | 733 |
| 347 | 20230920 | 125500 | 2581496610 | 18080 | 18110 | 18130 | 18080 | 227 |
| 348 | 20230920 | 125400 | 2577387270 | 18110 | 18120 | 18120 | 18110 | 390 |
| 349 | 20230920 | 125300 | 2570324260 | 18170 | 18170 | 18170 | 18170 | 0 |
| 350 | 20230920 | 125200 | 2570324260 | 18170 | 18130 | 18170 | 18130 | 112 |
| 351 | 20230920 | 125100 | 2568292900 | 18150 | 18140 | 18150 | 18140 | 120 |
| 352 | 20230920 | 125000 | 2566115900 | 18190 | 18170 | 18190 | 18150 | 14 |
| 353 | 20230920 | 124900 | 2565861420 | 18140 | 18160 | 18160 | 18140 | 201 |
| 354 | 20230920 | 124800 | 2562215260 | 18140 | 18180 | 18180 | 18140 | 450 |
| 355 | 20230920 | 124700 | 2554042260 | 18190 | 18190 | 18190 | 18190 | 0 |
| 356 | 20230920 | 124600 | 2554042260 | 18190 | 18190 | 18190 | 18190 | 0 |
| 357 | 20230920 | 124500 | 2554042260 | 18190 | 18190 | 18190 | 18190 | 0 |
| 358 | 20230920 | 124400 | 2554042260 | 18190 | 18190 | 18190 | 18190 | 0 |
| 359 | 20230920 | 124300 | 2554042260 | 18190 | 18190 | 18190 | 18190 | 0 |
| 360 | 20230920 | 124200 | 2554042260 | 18190 | 18190 | 18190 | 18110 | 172 |
| 361 | 20230920 | 124100 | 2550915800 | 18190 | 18190 | 18190 | 18190 | 234 |
| 362 | 20230920 | 124000 | 2546659340 | 18180 | 18180 | 18180 | 18180 | 365 |
| 363 | 20230920 | 123900 | 2540023640 | 18190 | 18190 | 18190 | 18190 | 0 |
| 364 | 20230920 | 123800 | 2540023640 | 18190 | 18190 | 18190 | 18190 | 0 |
| 365 | 20230920 | 123700 | 2540023640 | 18190 | 18190 | 18190 | 18190 | 14 |
| 366 | 20230920 | 123600 | 2539768980 | 18190 | 18180 | 18190 | 18180 | 98 |
| 367 | 20230920 | 123500 | 2537987300 | 18160 | 18160 | 18160 | 18160 | 0 |
| 368 | 20230920 | 123400 | 2537987300 | 18160 | 18160 | 18160 | 18160 | 507 |
| 369 | 20230920 | 123300 | 2528780180 | 18170 | 18160 | 18180 | 18160 | 362 |
| 370 | 20230920 | 123200 | 2522203880 | 18150 | 18140 | 18150 | 18140 | 11 |
| 371 | 20230920 | 123100 | 2522004290 | 18130 | 18130 | 18130 | 18130 | 246 |
| 372 | 20230920 | 123000 | 2517544310 | 18130 | 18080 | 18130 | 18080 | 1583 |
| 373 | 20230920 | 122900 | 2488854580 | 18080 | 18080 | 18080 | 18080 | 2 |
| 374 | 20230920 | 122800 | 2488818420 | 18080 | 18080 | 18080 | 18080 | 0 |
| 375 | 20230920 | 122700 | 2488818420 | 18080 | 18080 | 18080 | 18080 | 0 |
| 376 | 20230920 | 122600 | 2488818420 | 18080 | 18080 | 18080 | 18080 | 10 |
| 377 | 20230920 | 122500 | 2488637620 | 18070 | 18070 | 18070 | 18070 | 86 |
| 378 | 20230920 | 122400 | 2487083600 | 18060 | 18060 | 18060 | 18060 | 34 |
| 379 | 20230920 | 122300 | 2486469560 | 18060 | 18060 | 18060 | 18060 | 36 |
| 380 | 20230920 | 122200 | 2485819400 | 18080 | 18080 | 18080 | 18080 | 50 |
| 381 | 20230920 | 122100 | 2484915400 | 18080 | 18060 | 18080 | 18060 | 5 |
| 382 | 20230920 | 122000 | 2484825060 | 18070 | 18070 | 18070 | 18070 | 40 |
| 383 | 20230920 | 121900 | 2484102260 | 18090 | 18090 | 18090 | 18090 | 121 |
| 384 | 20230920 | 121800 | 2481913370 | 18100 | 18100 | 18100 | 18100 | 0 |
| 385 | 20230920 | 121700 | 2481913370 | 18100 | 18100 | 18100 | 18100 | 0 |
| 386 | 20230920 | 121600 | 2481913370 | 18100 | 18090 | 18100 | 18090 | 5 |
| 387 | 20230920 | 121500 | 2481822880 | 18100 | 18100 | 18100 | 18100 | 0 |
| 388 | 20230920 | 121400 | 2481822880 | 18100 | 18040 | 18100 | 18040 | 95 |
| 389 | 20230920 | 121300 | 2480105780 | 18040 | 18050 | 18050 | 18040 | 1012 |
| 390 | 20230920 | 121200 | 2461849250 | 18040 | 18040 | 18040 | 18040 | 0 |
| 391 | 20230920 | 121100 | 2461849250 | 18040 | 18040 | 18040 | 18040 | 0 |
| 392 | 20230920 | 121000 | 2461849250 | 18040 | 18060 | 18060 | 18040 | 500 |
| 393 | 20230920 | 120900 | 2452823810 | 18070 | 18070 | 18070 | 18070 | 500 |
| 394 | 20230920 | 120800 | 2443788810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 395 | 20230920 | 120700 | 2443788810 | 18060 | 18060 | 18060 | 18060 | 0 |
| 396 | 20230920 | 120600 | 2443788810 | 18060 | 18060 | 18060 | 18060 | 27 |
| 397 | 20230920 | 120500 | 2443301190 | 18060 | 18060 | 18060 | 18060 | 0 |
| 398 | 20230920 | 120400 | 2443301190 | 18060 | 18090 | 18090 | 18060 | 586 |
| 399 | 20230920 | 120300 | 2432708640 | 18090 | 18090 | 18090 | 18090 | 0 |
| 400 | 20230920 | 120200 | 2432708640 | 18090 | 18090 | 18090 | 18090 | 0 |
| 401 | 20230920 | 120100 | 2432708640 | 18090 | 18090 | 18090 | 18090 | 200 |
| 402 | 20230920 | 120000 | 2429090640 | 18090 | 18090 | 18090 | 18090 | 50 |
| 403 | 20230920 | 115900 | 2428186140 | 18090 | 18090 | 18090 | 18090 | 5 |
| 404 | 20230920 | 115800 | 2428095690 | 18090 | 18120 | 18120 | 18090 | 101 |
| 405 | 20230920 | 115700 | 2426268520 | 18130 | 18130 | 18130 | 18130 | 0 |
| 406 | 20230920 | 115600 | 2426268520 | 18130 | 18130 | 18130 | 18130 | 0 |
| 407 | 20230920 | 115500 | 2426268520 | 18130 | 18130 | 18130 | 18130 | 0 |
| 408 | 20230920 | 115400 | 2426268520 | 18130 | 18130 | 18130 | 18130 | 0 |
| 409 | 20230920 | 115300 | 2426268520 | 18130 | 18110 | 18130 | 18100 | 740 |
| 410 | 20230920 | 115200 | 2412872000 | 18110 | 18120 | 18120 | 18110 | 128 |
| 411 | 20230920 | 115100 | 2410552670 | 18120 | 18120 | 18120 | 18120 | 0 |
| 412 | 20230920 | 115000 | 2410552670 | 18120 | 18120 | 18120 | 18120 | 75 |
| 413 | 20230920 | 114900 | 2409193670 | 18120 | 18120 | 18120 | 18120 | 3 |
| 414 | 20230920 | 114800 | 2409139310 | 18120 | 18110 | 18120 | 18110 | 13 |
| 415 | 20230920 | 114700 | 2408903800 | 18100 | 18100 | 18100 | 18100 | 0 |
| 416 | 20230920 | 114600 | 2408903800 | 18100 | 18090 | 18100 | 18090 | 167 |
| 417 | 20230920 | 114500 | 2405881370 | 18080 | 18060 | 18080 | 18060 | 48 |
| 418 | 20230920 | 114400 | 2405013750 | 18080 | 18070 | 18080 | 18060 | 6 |
| 419 | 20230920 | 114300 | 2404905360 | 18060 | 18060 | 18060 | 18060 | 0 |
| 420 | 20230920 | 114200 | 2404905360 | 18060 | 18060 | 18060 | 18060 | 0 |
| 421 | 20230920 | 114100 | 2404905360 | 18060 | 18060 | 18060 | 18060 | 1 |
| 422 | 20230920 | 114000 | 2404887300 | 18080 | 18080 | 18080 | 18080 | 13 |
| 423 | 20230920 | 113900 | 2404652260 | 18080 | 18080 | 18080 | 18080 | 2 |
| 424 | 20230920 | 113800 | 2404616100 | 18060 | 18060 | 18060 | 18050 | 10 |
| 425 | 20230920 | 113700 | 2404435580 | 18050 | 18050 | 18050 | 18050 | 0 |
| 426 | 20230920 | 113600 | 2404435580 | 18050 | 18050 | 18050 | 18050 | 0 |
| 427 | 20230920 | 113500 | 2404435580 | 18050 | 18050 | 18050 | 18050 | 100 |
| 428 | 20230920 | 113400 | 2402630580 | 18090 | 18090 | 18090 | 18090 | 2 |
| 429 | 20230920 | 113300 | 2402594400 | 18050 | 18050 | 18050 | 18050 | 30 |
| 430 | 20230920 | 113200 | 2402052900 | 18050 | 18050 | 18050 | 18050 | 195 |
| 431 | 20230920 | 113100 | 2398533150 | 18100 | 18100 | 18100 | 18100 | 2 |
| 432 | 20230920 | 113000 | 2398496950 | 18050 | 18050 | 18050 | 18050 | 0 |
| 433 | 20230920 | 112900 | 2398496950 | 18050 | 18050 | 18050 | 18050 | 1 |
| 434 | 20230920 | 112800 | 2398478900 | 18100 | 18090 | 18100 | 18090 | 105 |
| 435 | 20230920 | 112700 | 2396579370 | 18060 | 18060 | 18060 | 18060 | 10 |
| 436 | 20230920 | 112600 | 2396398770 | 18100 | 18100 | 18100 | 18100 | 0 |
| 437 | 20230920 | 112500 | 2396398770 | 18100 | 18100 | 18100 | 18100 | 0 |
| 438 | 20230920 | 112400 | 2396398770 | 18100 | 18030 | 18100 | 18030 | 23 |
| 439 | 20230920 | 112300 | 2395983870 | 18030 | 18030 | 18030 | 18030 | 23 |
| 440 | 20230920 | 112200 | 2395569180 | 18010 | 18100 | 18100 | 18010 | 1979 |
| 441 | 20230920 | 112100 | 2359849010 | 18100 | 18100 | 18100 | 18100 | 26 |
| 442 | 20230920 | 112000 | 2359378410 | 18100 | 18100 | 18100 | 18100 | 0 |
| 443 | 20230920 | 111900 | 2359378410 | 18100 | 18100 | 18100 | 18100 | 225 |
| 444 | 20230920 | 111800 | 2355305910 | 18120 | 18120 | 18120 | 18120 | 1 |
| 445 | 20230920 | 111700 | 2355287790 | 18100 | 18100 | 18100 | 18100 | 15 |
| 446 | 20230920 | 111600 | 2355016290 | 18110 | 18100 | 18110 | 18100 | 57 |
| 447 | 20230920 | 111500 | 2353984030 | 18110 | 18110 | 18110 | 18100 | 149 |
| 448 | 20230920 | 111400 | 2351286690 | 18100 | 18100 | 18100 | 18100 | 258 |
| 449 | 20230920 | 111300 | 2346616890 | 18100 | 18130 | 18130 | 18100 | 228 |
| 450 | 20230920 | 111200 | 2342490040 | 18110 | 18110 | 18110 | 18100 | 2039 |
| 451 | 20230920 | 111100 | 2305584050 | 18110 | 18140 | 18140 | 18110 | 1362 |
| 452 | 20230920 | 111000 | 2280893650 | 18130 | 18150 | 18150 | 18130 | 1586 |
| 453 | 20230920 | 110900 | 2252118350 | 18160 | 18170 | 18170 | 18160 | 129 |
| 454 | 20230920 | 110800 | 2249775110 | 18210 | 18210 | 18210 | 18210 | 0 |
| 455 | 20230920 | 110700 | 2249775110 | 18210 | 18210 | 18210 | 18210 | 19 |
| 456 | 20230920 | 110600 | 2249429120 | 18180 | 18210 | 18210 | 18180 | 886 |
| 457 | 20230920 | 110500 | 2233300920 | 18210 | 18210 | 18210 | 18210 | 0 |
| 458 | 20230920 | 110400 | 2233300920 | 18210 | 18210 | 18210 | 18210 | 0 |
| 459 | 20230920 | 110300 | 2233300920 | 18210 | 18210 | 18210 | 18210 | 2 |
| 460 | 20230920 | 110200 | 2233264500 | 18200 | 18200 | 18200 | 18200 | 30 |
| 461 | 20230920 | 110100 | 2232718500 | 18190 | 18190 | 18190 | 18190 | 470 |
| 462 | 20230920 | 110000 | 2224169200 | 18180 | 18180 | 18190 | 18180 | 85 |
| 463 | 20230920 | 105900 | 2222623350 | 18170 | 18150 | 18170 | 18150 | 182 |
| 464 | 20230920 | 105800 | 2219319250 | 18160 | 18170 | 18170 | 18160 | 3 |
| 465 | 20230920 | 105700 | 2219264750 | 18170 | 18170 | 18170 | 18170 | 19 |
| 466 | 20230920 | 105600 | 2218919520 | 18150 | 18150 | 18150 | 18150 | 88 |
| 467 | 20230920 | 105500 | 2217322320 | 18150 | 18140 | 18150 | 18140 | 50 |
| 468 | 20230920 | 105400 | 2216414870 | 18150 | 18130 | 18150 | 18130 | 2 |
| 469 | 20230920 | 105300 | 2216378590 | 18120 | 18140 | 18140 | 18120 | 3 |
| 470 | 20230920 | 105200 | 2216324200 | 18150 | 18150 | 18150 | 18150 | 117 |
| 471 | 20230920 | 105100 | 2214200650 | 18150 | 18110 | 18150 | 18110 | 31 |
| 472 | 20230920 | 105000 | 2213638040 | 18110 | 18120 | 18130 | 18110 | 40 |
| 473 | 20230920 | 104900 | 2212913180 | 18110 | 18110 | 18110 | 18110 | 25 |
| 474 | 20230920 | 104800 | 2212460430 | 18110 | 18110 | 18110 | 18080 | 19 |
| 475 | 20230920 | 104700 | 2212116790 | 18070 | 18070 | 18070 | 18070 | 0 |
| 476 | 20230920 | 104600 | 2212116790 | 18070 | 18070 | 18070 | 18070 | 13 |
| 477 | 20230920 | 104500 | 2211881880 | 18070 | 18090 | 18090 | 18070 | 509 |
| 478 | 20230920 | 104400 | 2202681240 | 18090 | 18090 | 18090 | 18090 | 11 |
| 479 | 20230920 | 104300 | 2202482250 | 18100 | 18100 | 18100 | 18090 | 522 |
| 480 | 20230920 | 104200 | 2193039170 | 18100 | 18100 | 18130 | 18100 | 115 |
| 481 | 20230920 | 104100 | 2190957610 | 18120 | 18120 | 18120 | 18120 | 0 |
| 482 | 20230920 | 104000 | 2190957610 | 18120 | 18090 | 18120 | 18080 | 100 |
| 483 | 20230920 | 103900 | 2189149560 | 18080 | 18090 | 18130 | 18080 | 4 |
| 484 | 20230920 | 103800 | 2189077180 | 18090 | 18080 | 18090 | 18080 | 16 |
| 485 | 20230920 | 103700 | 2188787820 | 18080 | 18070 | 18080 | 18070 | 77 |
| 486 | 20230920 | 103600 | 2187395920 | 18070 | 18080 | 18080 | 18070 | 446 |
| 487 | 20230920 | 103500 | 2179334170 | 18090 | 18080 | 18090 | 18080 | 2 |
| 488 | 20230920 | 103400 | 2179298000 | 18080 | 18080 | 18080 | 18080 | 136 |
| 489 | 20230920 | 103300 | 2176839120 | 18080 | 18080 | 18080 | 18080 | 3 |
| 490 | 20230920 | 103200 | 2176784880 | 18080 | 18080 | 18150 | 18080 | 172 |
| 491 | 20230920 | 103100 | 2173674980 | 18070 | 18070 | 18070 | 18070 | 173 |
| 492 | 20230920 | 103000 | 2170548870 | 18070 | 18070 | 18080 | 18070 | 57 |
| 493 | 20230920 | 102900 | 2169518830 | 18070 | 18100 | 18100 | 18070 | 580 |
| 494 | 20230920 | 102800 | 2159029390 | 18100 | 18100 | 18100 | 18100 | 28 |
| 495 | 20230920 | 102700 | 2158522590 | 18150 | 18100 | 18190 | 18090 | 307 |
| 496 | 20230920 | 102600 | 2152964530 | 18100 | 18180 | 18180 | 18100 | 1567 |
| 497 | 20230920 | 102500 | 2124539890 | 18180 | 18180 | 18180 | 18180 | 1 |
| 498 | 20230920 | 102400 | 2124521710 | 18190 | 18200 | 18200 | 18190 | 57 |
| 499 | 20230920 | 102300 | 2123484810 | 18250 | 18240 | 18250 | 18240 | 232 |
| 500 | 20230920 | 102200 | 2119252340 | 18240 | 18210 | 18240 | 18200 | 151 |
| 501 | 20230920 | 102100 | 2116503660 | 18200 | 18200 | 18200 | 18200 | 30 |
| 502 | 20230920 | 102000 | 2115957660 | 18210 | 18210 | 18210 | 18210 | 12 |
| 503 | 20230920 | 101900 | 2115739140 | 18190 | 18160 | 18190 | 18140 | 692 |
| 504 | 20230920 | 101800 | 2103181990 | 18150 | 18190 | 18220 | 18150 | 1521 |
| 505 | 20230920 | 101700 | 2075526610 | 18190 | 18230 | 18230 | 18190 | 54 |
| 506 | 20230920 | 101600 | 2074543990 | 18180 | 18180 | 18180 | 18180 | 178 |
| 507 | 20230920 | 101500 | 2071307950 | 18180 | 18280 | 18280 | 18180 | 956 |
| 508 | 20230920 | 101400 | 2053904760 | 18280 | 18330 | 18330 | 18280 | 1985 |
| 509 | 20230920 | 101300 | 2017580520 | 18350 | 18350 | 18350 | 18350 | 1 |
| 510 | 20230920 | 101200 | 2017562170 | 18300 | 18300 | 18320 | 18300 | 118 |
| 511 | 20230920 | 101100 | 2015402750 | 18300 | 18370 | 18370 | 18300 | 329 |
| 512 | 20230920 | 101000 | 2009372660 | 18370 | 18370 | 18370 | 18370 | 102 |
| 513 | 20230920 | 100900 | 2007498920 | 18370 | 18360 | 18370 | 18330 | 687 |
| 514 | 20230920 | 100800 | 1994899810 | 18320 | 18320 | 18320 | 18320 | 0 |
| 515 | 20230920 | 100700 | 1994899810 | 18320 | 18370 | 18370 | 18320 | 275 |
| 516 | 20230920 | 100600 | 1989849160 | 18370 | 18360 | 18370 | 18310 | 363 |
| 517 | 20230920 | 100500 | 1983181730 | 18360 | 18360 | 18370 | 18360 | 69 |
| 518 | 20230920 | 100400 | 1981914620 | 18360 | 18390 | 18390 | 18350 | 1461 |
| 519 | 20230920 | 100300 | 1955087180 | 18390 | 18390 | 18390 | 18370 | 1223 |
| 520 | 20230920 | 100200 | 1932619420 | 18390 | 18450 | 18450 | 18390 | 268 |
| 521 | 20230920 | 100100 | 1927683060 | 18450 | 18490 | 18500 | 18450 | 1354 |
| 522 | 20230920 | 100000 | 1902652460 | 18490 | 18430 | 18500 | 18430 | 5152 |
| 523 | 20230920 | 095900 | 1807429670 | 18430 | 18350 | 18440 | 18350 | 2762 |
| 524 | 20230920 | 095800 | 1756600130 | 18370 | 18330 | 18370 | 18330 | 204 |
| 525 | 20230920 | 095700 | 1752856410 | 18330 | 18330 | 18370 | 18310 | 176 |
| 526 | 20230920 | 095600 | 1749628850 | 18330 | 18300 | 18340 | 18300 | 682 |
| 527 | 20230920 | 095500 | 1737127720 | 18340 | 18360 | 18370 | 18340 | 298 |
| 528 | 20230920 | 095400 | 1731657720 | 18360 | 18350 | 18360 | 18350 | 78 |
| 529 | 20230920 | 095300 | 1730225920 | 18350 | 18370 | 18370 | 18350 | 228 |
| 530 | 20230920 | 095200 | 1726040250 | 18370 | 18400 | 18400 | 18360 | 481 |
| 531 | 20230920 | 095100 | 1717195360 | 18400 | 18350 | 18400 | 18350 | 641 |
| 532 | 20230920 | 095000 | 1705416200 | 18350 | 18340 | 18350 | 18330 | 173 |
| 533 | 20230920 | 094900 | 1702243780 | 18330 | 18330 | 18330 | 18320 | 96 |
| 534 | 20230920 | 094800 | 1700484810 | 18330 | 18320 | 18330 | 18320 | 185 |
| 535 | 20230920 | 094700 | 1697094790 | 18310 | 18270 | 18310 | 18180 | 2442 |
| 536 | 20230920 | 094600 | 1652579910 | 18260 | 18310 | 18310 | 18260 | 1118 |
| 537 | 20230920 | 094500 | 1632133720 | 18320 | 18350 | 18350 | 18320 | 1319 |
| 538 | 20230920 | 094400 | 1607944420 | 18350 | 18460 | 18460 | 18350 | 2526 |
| 539 | 20230920 | 094300 | 1561439280 | 18460 | 18460 | 18470 | 18460 | 322 |
| 540 | 20230920 | 094200 | 1555493940 | 18460 | 18430 | 18470 | 18430 | 572 |
| 541 | 20230920 | 094100 | 1544936560 | 18440 | 18520 | 18520 | 18440 | 793 |
| 542 | 20230920 | 094000 | 1530291210 | 18540 | 18520 | 18550 | 18460 | 2794 |
| 543 | 20230920 | 093900 | 1478512550 | 18520 | 18470 | 18530 | 18470 | 8008 |
| 544 | 20230920 | 093800 | 1330396110 | 18470 | 18430 | 18480 | 18420 | 5774 |
| 545 | 20230920 | 093700 | 1223867240 | 18430 | 18360 | 18440 | 18360 | 4422 |
| 546 | 20230920 | 093600 | 1142484980 | 18360 | 18350 | 18360 | 18330 | 1424 |
| 547 | 20230920 | 093500 | 1116363640 | 18350 | 18340 | 18390 | 18340 | 1496 |
| 548 | 20230920 | 093400 | 1088907070 | 18340 | 18330 | 18360 | 18320 | 1208 |
| 549 | 20230920 | 093300 | 1066753410 | 18330 | 18380 | 18380 | 18320 | 614 |
| 550 | 20230920 | 093200 | 1055489280 | 18350 | 18350 | 18450 | 18350 | 4948 |
| 551 | 20230920 | 093100 | 964440900 | 18380 | 18260 | 18380 | 18260 | 12083 |
| 552 | 20230920 | 093000 | 743072570 | 18260 | 18250 | 18260 | 18250 | 732 |
| 553 | 20230920 | 092900 | 729713470 | 18250 | 18220 | 18250 | 18220 | 385 |
| 554 | 20230920 | 092800 | 722690420 | 18220 | 18220 | 18240 | 18220 | 884 |
| 555 | 20230920 | 092700 | 706578510 | 18220 | 18250 | 18280 | 18220 | 713 |
| 556 | 20230920 | 092600 | 693570870 | 18250 | 18280 | 18280 | 18250 | 2313 |
| 557 | 20230920 | 092500 | 651316600 | 18290 | 18200 | 18320 | 18200 | 737 |
| 558 | 20230920 | 092400 | 637836480 | 18200 | 18330 | 18370 | 18180 | 4477 |
| 559 | 20230920 | 092300 | 555946610 | 18330 | 18310 | 18410 | 18310 | 3897 |
| 560 | 20230920 | 092200 | 484358060 | 18370 | 18110 | 18370 | 18110 | 2988 |
| 561 | 20230920 | 092100 | 429918000 | 18100 | 18080 | 18120 | 18070 | 718 |
| 562 | 20230920 | 092000 | 416920920 | 18110 | 18040 | 18140 | 18040 | 4764 |
| 563 | 20230920 | 091900 | 330740790 | 18010 | 17980 | 18010 | 17970 | 2428 |
| 564 | 20230920 | 091800 | 287059260 | 17980 | 17980 | 17990 | 17970 | 919 |
| 565 | 20230920 | 091700 | 270537220 | 17980 | 17920 | 17980 | 17920 | 1083 |
| 566 | 20230920 | 091600 | 251089660 | 17920 | 17840 | 17920 | 17840 | 2277 |
| 567 | 20230920 | 091500 | 210367570 | 17830 | 17760 | 17830 | 17760 | 1232 |
| 568 | 20230920 | 091400 | 188428920 | 17760 | 17760 | 17760 | 17760 | 3 |
| 569 | 20230920 | 091300 | 188375640 | 17760 | 17800 | 17800 | 17760 | 82 |
| 570 | 20230920 | 091200 | 186916080 | 17800 | 17750 | 17800 | 17750 | 2861 |
| 571 | 20230920 | 091100 | 136047710 | 17680 | 17730 | 17760 | 17680 | 545 |
| 572 | 20230920 | 091000 | 126375760 | 17720 | 17700 | 17720 | 17700 | 840 |
| 573 | 20230920 | 090900 | 111499940 | 17650 | 17650 | 17650 | 17650 | 1 |
| 574 | 20230920 | 090800 | 111482290 | 17700 | 17650 | 17700 | 17650 | 1312 |
| 575 | 20230920 | 090700 | 88293360 | 17680 | 17680 | 17680 | 17680 | 151 |
| 576 | 20230920 | 090600 | 85623680 | 17680 | 17680 | 17680 | 17680 | 419 |
| 577 | 20230920 | 090500 | 78215760 | 17680 | 17680 | 17680 | 17680 | 113 |
| 578 | 20230920 | 090400 | 76217920 | 17690 | 17690 | 17690 | 17690 | 1 |
| 579 | 20230920 | 090300 | 76200230 | 17700 | 17700 | 17700 | 17700 | 402 |
| 580 | 20230920 | 090200 | 69084830 | 17700 | 17570 | 17700 | 17570 | 634 |
| 581 | 20230920 | 090100 | 57866650 | 17560 | 17560 | 17560 | 17560 | 2 |
| 582 | 20230920 | 090000 | 57831530 | 17550 | 17530 | 17550 | 17530 | 3299 |