28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 184100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 4419 |
| 3 | 20230920 | 184000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 4 | 20230920 | 183900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 5 | 20230920 | 183800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 6 | 20230920 | 183700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 7 | 20230920 | 183600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 8 | 20230920 | 183500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 9 | 20230920 | 183400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 10 | 20230920 | 183300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 11 | 20230920 | 183200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 12 | 20230920 | 183100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 13 | 20230920 | 183000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 14 | 20230920 | 182900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 15 | 20230920 | 182800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 16 | 20230920 | 182700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 17 | 20230920 | 182600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 18 | 20230920 | 182500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 19 | 20230920 | 182400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 20 | 20230920 | 182300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 21 | 20230920 | 182200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 22 | 20230920 | 182100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 23 | 20230920 | 182000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 24 | 20230920 | 181900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 25 | 20230920 | 181800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 26 | 20230920 | 181700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 27 | 20230920 | 181600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 28 | 20230920 | 181500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 29 | 20230920 | 181400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 30 | 20230920 | 181300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 31 | 20230920 | 181200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 32 | 20230920 | 181100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 4419 |
| 33 | 20230920 | 181000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 34 | 20230920 | 180900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 35 | 20230920 | 180800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 36 | 20230920 | 180700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 37 | 20230920 | 180600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 38 | 20230920 | 180500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 39 | 20230920 | 180400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 40 | 20230920 | 180300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 41 | 20230920 | 180200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 42 | 20230920 | 180100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 43 | 20230920 | 180000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 44 | 20230920 | 175900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 45 | 20230920 | 175800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 46 | 20230920 | 175700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 47 | 20230920 | 175600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 48 | 20230920 | 175500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 49 | 20230920 | 175400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 50 | 20230920 | 175300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 51 | 20230920 | 175200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 52 | 20230920 | 175100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 53 | 20230920 | 175000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 54 | 20230920 | 174900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 55 | 20230920 | 174800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 56 | 20230920 | 174700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 57 | 20230920 | 174600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 58 | 20230920 | 174500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 59 | 20230920 | 174400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 60 | 20230920 | 174300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 61 | 20230920 | 174200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 62 | 20230920 | 174100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 4419 |
| 63 | 20230920 | 174000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 64 | 20230920 | 173900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 65 | 20230920 | 173800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 66 | 20230920 | 173700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 67 | 20230920 | 173600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 68 | 20230920 | 173500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 69 | 20230920 | 173400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 70 | 20230920 | 173300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 71 | 20230920 | 173200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 72 | 20230920 | 173100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 73 | 20230920 | 173000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 74 | 20230920 | 172900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 75 | 20230920 | 172800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 76 | 20230920 | 172700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 77 | 20230920 | 172600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 78 | 20230920 | 172500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 79 | 20230920 | 172400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 80 | 20230920 | 172300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 81 | 20230920 | 172200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 82 | 20230920 | 172100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 83 | 20230920 | 172000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 84 | 20230920 | 171900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 85 | 20230920 | 171800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 86 | 20230920 | 171700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 87 | 20230920 | 171600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 88 | 20230920 | 171500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 89 | 20230920 | 171400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 90 | 20230920 | 171300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 91 | 20230920 | 171200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 92 | 20230920 | 171100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 4419 |
| 93 | 20230920 | 171000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 94 | 20230920 | 170900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 95 | 20230920 | 170800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 96 | 20230920 | 170700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 97 | 20230920 | 170600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 98 | 20230920 | 170500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 99 | 20230920 | 170400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 100 | 20230920 | 170300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 101 | 20230920 | 170200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 102 | 20230920 | 170100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 103 | 20230920 | 170000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 104 | 20230920 | 165900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 105 | 20230920 | 165800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 106 | 20230920 | 165700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 107 | 20230920 | 165600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 108 | 20230920 | 165500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 109 | 20230920 | 165400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 110 | 20230920 | 165300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 111 | 20230920 | 165200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 112 | 20230920 | 165100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 113 | 20230920 | 165000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 114 | 20230920 | 164900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 115 | 20230920 | 164800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 116 | 20230920 | 164700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 117 | 20230920 | 164600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 118 | 20230920 | 164500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 119 | 20230920 | 164400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 120 | 20230920 | 164300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 121 | 20230920 | 164200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 122 | 20230920 | 164100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 4419 |
| 123 | 20230920 | 164000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 124 | 20230920 | 163900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 125 | 20230920 | 163800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 126 | 20230920 | 163700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 127 | 20230920 | 163600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 128 | 20230920 | 163500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 129 | 20230920 | 163400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 130 | 20230920 | 163300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 131 | 20230920 | 163200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 132 | 20230920 | 163100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 133 | 20230920 | 163000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 134 | 20230920 | 162900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 135 | 20230920 | 162800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 136 | 20230920 | 162700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 137 | 20230920 | 162600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 138 | 20230920 | 162500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 139 | 20230920 | 162400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 140 | 20230920 | 162300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 141 | 20230920 | 162200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 142 | 20230920 | 162100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 143 | 20230920 | 162000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 144 | 20230920 | 161900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 145 | 20230920 | 161800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 146 | 20230920 | 161700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 147 | 20230920 | 161600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 148 | 20230920 | 161500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 149 | 20230920 | 161400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 150 | 20230920 | 161300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 151 | 20230920 | 161200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 152 | 20230920 | 161100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 4419 |
| 153 | 20230920 | 161000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 154 | 20230920 | 160900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 155 | 20230920 | 160800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 156 | 20230920 | 160700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 157 | 20230920 | 160600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 158 | 20230920 | 160500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 159 | 20230920 | 160400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 160 | 20230920 | 160300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 161 | 20230920 | 160200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 162 | 20230920 | 160100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 163 | 20230920 | 160000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 164 | 20230920 | 155900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 165 | 20230920 | 155800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 166 | 20230920 | 155700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 167 | 20230920 | 155600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 168 | 20230920 | 155500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 169 | 20230920 | 155400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 170 | 20230920 | 155300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 171 | 20230920 | 155200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 172 | 20230920 | 155100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 173 | 20230920 | 155000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 174 | 20230920 | 154900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 175 | 20230920 | 154800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 176 | 20230920 | 154700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 177 | 20230920 | 154600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 178 | 20230920 | 154500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 179 | 20230920 | 154400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 180 | 20230920 | 154300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 181 | 20230920 | 154200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 182 | 20230920 | 154100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 4419 |
| 183 | 20230920 | 154000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 184 | 20230920 | 153900 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 185 | 20230920 | 153800 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 186 | 20230920 | 153700 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 187 | 20230920 | 153600 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 188 | 20230920 | 153500 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 189 | 20230920 | 153400 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 190 | 20230920 | 153300 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 191 | 20230920 | 153200 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 192 | 20230920 | 153100 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 0 |
| 193 | 20230920 | 153000 | 2014181990 | 9700 | 9700 | 9700 | 9700 | 4419 |
| 194 | 20230920 | 152900 | 1971317690 | 9580 | 9580 | 9580 | 9580 | 0 |
| 195 | 20230920 | 152800 | 1971317690 | 9580 | 9580 | 9580 | 9580 | 0 |
| 196 | 20230920 | 152700 | 1971317690 | 9580 | 9580 | 9580 | 9580 | 0 |
| 197 | 20230920 | 152600 | 1971317690 | 9580 | 9580 | 9580 | 9580 | 0 |
| 198 | 20230920 | 152500 | 1971317690 | 9580 | 9580 | 9580 | 9580 | 0 |
| 199 | 20230920 | 152400 | 1971317690 | 9580 | 9580 | 9580 | 9580 | 0 |
| 200 | 20230920 | 152300 | 1971317690 | 9580 | 9580 | 9580 | 9580 | 0 |
| 201 | 20230920 | 152200 | 1971317690 | 9580 | 9580 | 9580 | 9580 | 0 |
| 202 | 20230920 | 152100 | 1971317690 | 9580 | 9580 | 9580 | 9580 | 0 |
| 203 | 20230920 | 152000 | 1971317690 | 9580 | 9580 | 9580 | 9580 | 0 |
| 204 | 20230920 | 151900 | 1971317690 | 9580 | 9650 | 9680 | 9580 | 6213 |
| 205 | 20230920 | 151800 | 1911549140 | 9680 | 9680 | 9680 | 9650 | 2912 |
| 206 | 20230920 | 151700 | 1883385080 | 9690 | 9690 | 9690 | 9690 | 374 |
| 207 | 20230920 | 151600 | 1879761020 | 9700 | 9660 | 9700 | 9650 | 4622 |
| 208 | 20230920 | 151500 | 1835032720 | 9660 | 9660 | 9660 | 9660 | 589 |
| 209 | 20230920 | 151400 | 1829342980 | 9660 | 9660 | 9660 | 9660 | 7 |
| 210 | 20230920 | 151300 | 1829275360 | 9660 | 9660 | 9660 | 9650 | 156 |
| 211 | 20230920 | 151200 | 1827769710 | 9660 | 9660 | 9660 | 9650 | 44 |
| 212 | 20230920 | 151100 | 1827345060 | 9660 | 9650 | 9660 | 9650 | 274 |
| 213 | 20230920 | 151000 | 1824698840 | 9660 | 9660 | 9660 | 9650 | 786 |
| 214 | 20230920 | 150900 | 1817113270 | 9660 | 9670 | 9680 | 9660 | 391 |
| 215 | 20230920 | 150800 | 1813333710 | 9670 | 9680 | 9680 | 9650 | 314 |
| 216 | 20230920 | 150700 | 1810300110 | 9680 | 9660 | 9680 | 9660 | 324 |
| 217 | 20230920 | 150600 | 1807164330 | 9660 | 9680 | 9680 | 9650 | 142 |
| 218 | 20230920 | 150500 | 1805792520 | 9670 | 9660 | 9680 | 9660 | 302 |
| 219 | 20230920 | 150400 | 1802873850 | 9670 | 9660 | 9690 | 9660 | 1027 |
| 220 | 20230920 | 150300 | 1792947380 | 9660 | 9600 | 9660 | 9600 | 2178 |
| 221 | 20230920 | 150200 | 1771984280 | 9590 | 9610 | 9610 | 9590 | 336 |
| 222 | 20230920 | 150100 | 1768758480 | 9610 | 9610 | 9610 | 9610 | 93 |
| 223 | 20230920 | 150000 | 1767864750 | 9610 | 9610 | 9610 | 9610 | 144 |
| 224 | 20230920 | 145900 | 1766480910 | 9610 | 9610 | 9610 | 9610 | 6 |
| 225 | 20230920 | 145800 | 1766423250 | 9590 | 9620 | 9620 | 9590 | 849 |
| 226 | 20230920 | 145700 | 1758271940 | 9620 | 9620 | 9620 | 9620 | 16 |
| 227 | 20230920 | 145600 | 1758118020 | 9610 | 9610 | 9610 | 9610 | 10 |
| 228 | 20230920 | 145500 | 1758021920 | 9610 | 9620 | 9630 | 9600 | 852 |
| 229 | 20230920 | 145400 | 1749829970 | 9630 | 9640 | 9640 | 9620 | 864 |
| 230 | 20230920 | 145300 | 1741513150 | 9640 | 9650 | 9650 | 9630 | 375 |
| 231 | 20230920 | 145200 | 1737897390 | 9640 | 9640 | 9640 | 9640 | 60 |
| 232 | 20230920 | 145100 | 1737318990 | 9640 | 9640 | 9640 | 9640 | 122 |
| 233 | 20230920 | 145000 | 1736142910 | 9640 | 9640 | 9640 | 9640 | 40 |
| 234 | 20230920 | 144900 | 1735757310 | 9640 | 9640 | 9640 | 9640 | 13 |
| 235 | 20230920 | 144800 | 1735631990 | 9640 | 9640 | 9640 | 9640 | 30 |
| 236 | 20230920 | 144700 | 1735342790 | 9640 | 9640 | 9640 | 9630 | 568 |
| 237 | 20230920 | 144600 | 1729870480 | 9640 | 9640 | 9640 | 9640 | 219 |
| 238 | 20230920 | 144500 | 1727759320 | 9640 | 9640 | 9640 | 9640 | 126 |
| 239 | 20230920 | 144400 | 1726544680 | 9640 | 9640 | 9640 | 9640 | 68 |
| 240 | 20230920 | 144300 | 1725889160 | 9640 | 9630 | 9640 | 9630 | 233 |
| 241 | 20230920 | 144200 | 1723645300 | 9630 | 9630 | 9630 | 9630 | 102 |
| 242 | 20230920 | 144100 | 1722663040 | 9630 | 9620 | 9630 | 9620 | 15 |
| 243 | 20230920 | 144000 | 1722518610 | 9630 | 9630 | 9630 | 9630 | 107 |
| 244 | 20230920 | 143900 | 1721488200 | 9630 | 9630 | 9630 | 9630 | 19 |
| 245 | 20230920 | 143800 | 1721305230 | 9630 | 9630 | 9630 | 9630 | 114 |
| 246 | 20230920 | 143700 | 1720207410 | 9630 | 9630 | 9630 | 9630 | 12 |
| 247 | 20230920 | 143600 | 1720091850 | 9630 | 9630 | 9630 | 9630 | 12 |
| 248 | 20230920 | 143500 | 1719976290 | 9620 | 9640 | 9640 | 9620 | 675 |
| 249 | 20230920 | 143400 | 1713482690 | 9640 | 9640 | 9640 | 9630 | 178 |
| 250 | 20230920 | 143300 | 1711768490 | 9640 | 9640 | 9640 | 9640 | 12 |
| 251 | 20230920 | 143200 | 1711652810 | 9630 | 9640 | 9640 | 9630 | 359 |
| 252 | 20230920 | 143100 | 1708194620 | 9630 | 9640 | 9640 | 9630 | 111 |
| 253 | 20230920 | 143000 | 1707125600 | 9630 | 9630 | 9630 | 9630 | 297 |
| 254 | 20230920 | 142900 | 1704265490 | 9640 | 9640 | 9640 | 9630 | 122 |
| 255 | 20230920 | 142800 | 1703090530 | 9600 | 9660 | 9660 | 9600 | 4311 |
| 256 | 20230920 | 142700 | 1661667090 | 9660 | 9660 | 9660 | 9660 | 79 |
| 257 | 20230920 | 142600 | 1660903950 | 9660 | 9640 | 9660 | 9640 | 94 |
| 258 | 20230920 | 142500 | 1659996430 | 9640 | 9640 | 9640 | 9640 | 423 |
| 259 | 20230920 | 142400 | 1655918710 | 9640 | 9640 | 9640 | 9640 | 208 |
| 260 | 20230920 | 142300 | 1653913590 | 9640 | 9630 | 9640 | 9630 | 391 |
| 261 | 20230920 | 142200 | 1650147550 | 9630 | 9630 | 9630 | 9620 | 107 |
| 262 | 20230920 | 142100 | 1649118140 | 9630 | 9620 | 9630 | 9620 | 90 |
| 263 | 20230920 | 142000 | 1648252240 | 9630 | 9630 | 9630 | 9620 | 20 |
| 264 | 20230920 | 141900 | 1648059780 | 9630 | 9630 | 9640 | 9630 | 476 |
| 265 | 20230920 | 141800 | 1643475880 | 9640 | 9640 | 9640 | 9640 | 73 |
| 266 | 20230920 | 141700 | 1642772160 | 9640 | 9640 | 9640 | 9640 | 14 |
| 267 | 20230920 | 141600 | 1642637200 | 9630 | 9660 | 9660 | 9630 | 1004 |
| 268 | 20230920 | 141500 | 1632960900 | 9660 | 9660 | 9660 | 9650 | 87 |
| 269 | 20230920 | 141400 | 1632120540 | 9660 | 9660 | 9660 | 9660 | 613 |
| 270 | 20230920 | 141300 | 1626198960 | 9650 | 9650 | 9650 | 9640 | 315 |
| 271 | 20230920 | 141200 | 1623160230 | 9650 | 9650 | 9650 | 9640 | 139 |
| 272 | 20230920 | 141100 | 1621819400 | 9650 | 9650 | 9650 | 9650 | 13 |
| 273 | 20230920 | 141000 | 1621693950 | 9650 | 9650 | 9650 | 9650 | 8 |
| 274 | 20230920 | 140900 | 1621616750 | 9650 | 9650 | 9650 | 9640 | 288 |
| 275 | 20230920 | 140800 | 1618839150 | 9650 | 9650 | 9650 | 9640 | 316 |
| 276 | 20230920 | 140700 | 1615789850 | 9650 | 9650 | 9650 | 9640 | 164 |
| 277 | 20230920 | 140600 | 1614208750 | 9650 | 9650 | 9650 | 9630 | 1479 |
| 278 | 20230920 | 140500 | 1599958400 | 9650 | 9650 | 9650 | 9650 | 12 |
| 279 | 20230920 | 140400 | 1599842600 | 9650 | 9650 | 9650 | 9650 | 9 |
| 280 | 20230920 | 140300 | 1599755750 | 9650 | 9650 | 9650 | 9640 | 20 |
| 281 | 20230920 | 140200 | 1599562820 | 9640 | 9650 | 9650 | 9640 | 105 |
| 282 | 20230920 | 140100 | 1598550570 | 9650 | 9650 | 9650 | 9640 | 260 |
| 283 | 20230920 | 140000 | 1596044070 | 9650 | 9650 | 9650 | 9650 | 79 |
| 284 | 20230920 | 135900 | 1595281720 | 9650 | 9650 | 9650 | 9650 | 85 |
| 285 | 20230920 | 135800 | 1594461470 | 9650 | 9650 | 9650 | 9650 | 12 |
| 286 | 20230920 | 135700 | 1594345670 | 9650 | 9650 | 9650 | 9640 | 11 |
| 287 | 20230920 | 135600 | 1594239530 | 9650 | 9650 | 9650 | 9650 | 11 |
| 288 | 20230920 | 135500 | 1594133380 | 9650 | 9650 | 9650 | 9650 | 116 |
| 289 | 20230920 | 135400 | 1593013980 | 9640 | 9640 | 9640 | 9640 | 262 |
| 290 | 20230920 | 135300 | 1590488300 | 9640 | 9640 | 9640 | 9640 | 15 |
| 291 | 20230920 | 135200 | 1590343700 | 9620 | 9640 | 9640 | 9620 | 273 |
| 292 | 20230920 | 135100 | 1587716760 | 9640 | 9650 | 9650 | 9640 | 192 |
| 293 | 20230920 | 135000 | 1585865740 | 9650 | 9620 | 9650 | 9620 | 21 |
| 294 | 20230920 | 134900 | 1585663570 | 9640 | 9640 | 9640 | 9630 | 30 |
| 295 | 20230920 | 134800 | 1585374560 | 9640 | 9650 | 9650 | 9640 | 350 |
| 296 | 20230920 | 134700 | 1581999920 | 9640 | 9640 | 9640 | 9640 | 18 |
| 297 | 20230920 | 134600 | 1581826400 | 9640 | 9640 | 9640 | 9630 | 78 |
| 298 | 20230920 | 134500 | 1581074780 | 9640 | 9630 | 9640 | 9620 | 35 |
| 299 | 20230920 | 134400 | 1580737420 | 9630 | 9640 | 9640 | 9630 | 407 |
| 300 | 20230920 | 134300 | 1576817970 | 9640 | 9640 | 9640 | 9640 | 12 |
| 301 | 20230920 | 134200 | 1576702290 | 9640 | 9650 | 9650 | 9630 | 667 |
| 302 | 20230920 | 134100 | 1570276300 | 9650 | 9650 | 9650 | 9650 | 15 |
| 303 | 20230920 | 134000 | 1570131550 | 9650 | 9650 | 9650 | 9650 | 350 |
| 304 | 20230920 | 133900 | 1566754050 | 9650 | 9650 | 9650 | 9650 | 9 |
| 305 | 20230920 | 133800 | 1566667200 | 9650 | 9650 | 9650 | 9650 | 49 |
| 306 | 20230920 | 133700 | 1566194350 | 9660 | 9670 | 9670 | 9660 | 319 |
| 307 | 20230920 | 133600 | 1563112760 | 9670 | 9670 | 9670 | 9650 | 286 |
| 308 | 20230920 | 133500 | 1560347160 | 9680 | 9680 | 9680 | 9680 | 63 |
| 309 | 20230920 | 133400 | 1559737320 | 9680 | 9680 | 9680 | 9680 | 73 |
| 310 | 20230920 | 133300 | 1559030680 | 9630 | 9630 | 9630 | 9630 | 0 |
| 311 | 20230920 | 133200 | 1559030680 | 9630 | 9630 | 9630 | 9630 | 0 |
| 312 | 20230920 | 133100 | 1559030680 | 9630 | 9630 | 9630 | 9630 | 0 |
| 313 | 20230920 | 133000 | 1559030680 | 9630 | 9660 | 9660 | 9630 | 834 |
| 314 | 20230920 | 132900 | 1550989930 | 9660 | 9660 | 9660 | 9660 | 3 |
| 315 | 20230920 | 132800 | 1550960950 | 9660 | 9660 | 9660 | 9660 | 50 |
| 316 | 20230920 | 132700 | 1550477950 | 9660 | 9660 | 9660 | 9660 | 52 |
| 317 | 20230920 | 132600 | 1549975630 | 9660 | 9660 | 9660 | 9660 | 150 |
| 318 | 20230920 | 132500 | 1548526630 | 9620 | 9620 | 9620 | 9620 | 5941 |
| 319 | 20230920 | 132400 | 1491374210 | 9600 | 9610 | 9610 | 9600 | 978 |
| 320 | 20230920 | 132300 | 1481978750 | 9620 | 9670 | 9670 | 9620 | 4060 |
| 321 | 20230920 | 132200 | 1442864220 | 9670 | 9670 | 9670 | 9670 | 250 |
| 322 | 20230920 | 132100 | 1440446720 | 9660 | 9660 | 9660 | 9660 | 250 |
| 323 | 20230920 | 132000 | 1438031720 | 9670 | 9670 | 9670 | 9670 | 311 |
| 324 | 20230920 | 131900 | 1435024350 | 9670 | 9680 | 9680 | 9670 | 969 |
| 325 | 20230920 | 131800 | 1425644450 | 9690 | 9690 | 9690 | 9690 | 50 |
| 326 | 20230920 | 131700 | 1425159950 | 9690 | 9690 | 9690 | 9690 | 415 |
| 327 | 20230920 | 131600 | 1421138600 | 9690 | 9690 | 9690 | 9690 | 11 |
| 328 | 20230920 | 131500 | 1421032010 | 9690 | 9700 | 9700 | 9690 | 674 |
| 329 | 20230920 | 131400 | 1414496360 | 9700 | 9700 | 9700 | 9700 | 700 |
| 330 | 20230920 | 131300 | 1407706360 | 9710 | 9700 | 9710 | 9700 | 260 |
| 331 | 20230920 | 131200 | 1405184210 | 9700 | 9700 | 9700 | 9700 | 200 |
| 332 | 20230920 | 131100 | 1403244210 | 9710 | 9710 | 9710 | 9710 | 100 |
| 333 | 20230920 | 131000 | 1402273210 | 9700 | 9710 | 9710 | 9700 | 255 |
| 334 | 20230920 | 130900 | 1399798010 | 9710 | 9700 | 9710 | 9700 | 185 |
| 335 | 20230920 | 130800 | 1398002780 | 9700 | 9700 | 9700 | 9700 | 72 |
| 336 | 20230920 | 130700 | 1397304380 | 9700 | 9700 | 9700 | 9700 | 10 |
| 337 | 20230920 | 130600 | 1397207380 | 9700 | 9700 | 9700 | 9700 | 72 |
| 338 | 20230920 | 130500 | 1396508980 | 9710 | 9690 | 9710 | 9690 | 64 |
| 339 | 20230920 | 130400 | 1395887640 | 9710 | 9680 | 9710 | 9680 | 97 |
| 340 | 20230920 | 130300 | 1394946380 | 9680 | 9690 | 9690 | 9680 | 70 |
| 341 | 20230920 | 130200 | 1394268260 | 9680 | 9680 | 9680 | 9680 | 29 |
| 342 | 20230920 | 130100 | 1393987540 | 9680 | 9680 | 9680 | 9680 | 424 |
| 343 | 20230920 | 130000 | 1389883220 | 9690 | 9690 | 9690 | 9690 | 337 |
| 344 | 20230920 | 125900 | 1386617690 | 9690 | 9700 | 9710 | 9690 | 77 |
| 345 | 20230920 | 125800 | 1385870160 | 9680 | 9680 | 9680 | 9680 | 0 |
| 346 | 20230920 | 125700 | 1385870160 | 9680 | 9680 | 9680 | 9680 | 100 |
| 347 | 20230920 | 125600 | 1384902160 | 9680 | 9710 | 9710 | 9680 | 168 |
| 348 | 20230920 | 125500 | 1383273970 | 9680 | 9680 | 9680 | 9680 | 0 |
| 349 | 20230920 | 125400 | 1383273970 | 9680 | 9680 | 9680 | 9680 | 0 |
| 350 | 20230920 | 125300 | 1383273970 | 9680 | 9700 | 9700 | 9680 | 1992 |
| 351 | 20230920 | 125200 | 1363962610 | 9700 | 9700 | 9700 | 9700 | 830 |
| 352 | 20230920 | 125100 | 1355911610 | 9690 | 9690 | 9690 | 9690 | 233 |
| 353 | 20230920 | 125000 | 1353653840 | 9690 | 9690 | 9690 | 9690 | 290 |
| 354 | 20230920 | 124900 | 1350843740 | 9680 | 9680 | 9690 | 9680 | 262 |
| 355 | 20230920 | 124800 | 1348306960 | 9680 | 9680 | 9680 | 9680 | 0 |
| 356 | 20230920 | 124700 | 1348306960 | 9680 | 9680 | 9680 | 9680 | 195 |
| 357 | 20230920 | 124600 | 1346419360 | 9680 | 9680 | 9680 | 9680 | 310 |
| 358 | 20230920 | 124500 | 1343418560 | 9680 | 9680 | 9680 | 9680 | 344 |
| 359 | 20230920 | 124400 | 1340088640 | 9700 | 9690 | 9700 | 9690 | 673 |
| 360 | 20230920 | 124300 | 1333564220 | 9690 | 9690 | 9690 | 9690 | 50 |
| 361 | 20230920 | 124200 | 1333079720 | 9690 | 9690 | 9690 | 9680 | 207 |
| 362 | 20230920 | 124100 | 1331073940 | 9690 | 9690 | 9690 | 9690 | 0 |
| 363 | 20230920 | 124000 | 1331073940 | 9690 | 9680 | 9690 | 9680 | 80 |
| 364 | 20230920 | 123900 | 1330298940 | 9690 | 9690 | 9690 | 9690 | 0 |
| 365 | 20230920 | 123800 | 1330298940 | 9690 | 9680 | 9690 | 9680 | 260 |
| 366 | 20230920 | 123700 | 1327780570 | 9690 | 9690 | 9690 | 9690 | 0 |
| 367 | 20230920 | 123600 | 1327780570 | 9690 | 9690 | 9690 | 9690 | 2 |
| 368 | 20230920 | 123500 | 1327761190 | 9690 | 9690 | 9690 | 9690 | 0 |
| 369 | 20230920 | 123400 | 1327761190 | 9690 | 9700 | 9700 | 9690 | 996 |
| 370 | 20230920 | 123300 | 1318103320 | 9700 | 9700 | 9700 | 9700 | 284 |
| 371 | 20230920 | 123200 | 1315348520 | 9700 | 9700 | 9700 | 9700 | 90 |
| 372 | 20230920 | 123100 | 1314475520 | 9690 | 9690 | 9690 | 9690 | 522 |
| 373 | 20230920 | 123000 | 1309417340 | 9700 | 9710 | 9710 | 9700 | 60 |
| 374 | 20230920 | 122900 | 1308834840 | 9710 | 9710 | 9710 | 9710 | 4 |
| 375 | 20230920 | 122800 | 1308796000 | 9710 | 9690 | 9710 | 9690 | 482 |
| 376 | 20230920 | 122700 | 1304123540 | 9700 | 9700 | 9700 | 9700 | 740 |
| 377 | 20230920 | 122600 | 1296945540 | 9710 | 9710 | 9710 | 9710 | 400 |
| 378 | 20230920 | 122500 | 1293061540 | 9720 | 9710 | 9720 | 9710 | 205 |
| 379 | 20230920 | 122400 | 1291070380 | 9710 | 9700 | 9710 | 9700 | 237 |
| 380 | 20230920 | 122300 | 1288770830 | 9710 | 9710 | 9710 | 9710 | 120 |
| 381 | 20230920 | 122200 | 1287605630 | 9710 | 9710 | 9710 | 9710 | 150 |
| 382 | 20230920 | 122100 | 1286149130 | 9710 | 9700 | 9710 | 9700 | 879 |
| 383 | 20230920 | 122000 | 1277617440 | 9700 | 9710 | 9710 | 9700 | 61 |
| 384 | 20230920 | 121900 | 1277025140 | 9710 | 9710 | 9710 | 9710 | 1 |
| 385 | 20230920 | 121800 | 1277015430 | 9710 | 9710 | 9710 | 9710 | 172 |
| 386 | 20230920 | 121700 | 1275345310 | 9710 | 9700 | 9710 | 9700 | 695 |
| 387 | 20230920 | 121600 | 1268600450 | 9700 | 9700 | 9700 | 9690 | 572 |
| 388 | 20230920 | 121500 | 1263052170 | 9700 | 9700 | 9700 | 9700 | 4 |
| 389 | 20230920 | 121400 | 1263013370 | 9700 | 9700 | 9700 | 9700 | 0 |
| 390 | 20230920 | 121300 | 1263013370 | 9700 | 9700 | 9700 | 9700 | 532 |
| 391 | 20230920 | 121200 | 1257852970 | 9710 | 9690 | 9710 | 9690 | 608 |
| 392 | 20230920 | 121100 | 1251954660 | 9690 | 9680 | 9690 | 9680 | 185 |
| 393 | 20230920 | 121000 | 1250163120 | 9680 | 9680 | 9680 | 9680 | 107 |
| 394 | 20230920 | 120900 | 1249127360 | 9670 | 9670 | 9670 | 9670 | 233 |
| 395 | 20230920 | 120800 | 1246874250 | 9660 | 9660 | 9660 | 9660 | 2 |
| 396 | 20230920 | 120700 | 1246854930 | 9660 | 9660 | 9660 | 9660 | 643 |
| 397 | 20230920 | 120600 | 1240643550 | 9670 | 9670 | 9670 | 9670 | 74 |
| 398 | 20230920 | 120500 | 1239927970 | 9670 | 9670 | 9670 | 9670 | 65 |
| 399 | 20230920 | 120400 | 1239299420 | 9660 | 9660 | 9660 | 9660 | 0 |
| 400 | 20230920 | 120300 | 1239299420 | 9660 | 9660 | 9660 | 9660 | 326 |
| 401 | 20230920 | 120200 | 1236150260 | 9660 | 9650 | 9660 | 9650 | 25 |
| 402 | 20230920 | 120100 | 1235908960 | 9670 | 9670 | 9670 | 9670 | 1 |
| 403 | 20230920 | 120000 | 1235899290 | 9660 | 9670 | 9670 | 9660 | 108 |
| 404 | 20230920 | 115900 | 1234855610 | 9670 | 9670 | 9670 | 9670 | 20 |
| 405 | 20230920 | 115800 | 1234662210 | 9660 | 9670 | 9670 | 9660 | 360 |
| 406 | 20230920 | 115700 | 1231182450 | 9680 | 9680 | 9680 | 9680 | 425 |
| 407 | 20230920 | 115600 | 1227068450 | 9690 | 9690 | 9690 | 9690 | 582 |
| 408 | 20230920 | 115500 | 1221428870 | 9690 | 9690 | 9690 | 9690 | 79 |
| 409 | 20230920 | 115400 | 1220663360 | 9700 | 9700 | 9700 | 9700 | 221 |
| 410 | 20230920 | 115300 | 1218519660 | 9700 | 9700 | 9700 | 9700 | 185 |
| 411 | 20230920 | 115200 | 1216725160 | 9690 | 9730 | 9730 | 9690 | 590 |
| 412 | 20230920 | 115100 | 1211000650 | 9730 | 9690 | 9730 | 9690 | 350 |
| 413 | 20230920 | 115000 | 1207598550 | 9690 | 9700 | 9710 | 9690 | 201 |
| 414 | 20230920 | 114900 | 1205646960 | 9710 | 9690 | 9710 | 9690 | 517 |
| 415 | 20230920 | 114800 | 1200635070 | 9710 | 9680 | 9730 | 9680 | 5205 |
| 416 | 20230920 | 114700 | 1150141260 | 9670 | 9670 | 9670 | 9670 | 983 |
| 417 | 20230920 | 114600 | 1140635650 | 9670 | 9670 | 9670 | 9670 | 200 |
| 418 | 20230920 | 114500 | 1138701650 | 9670 | 9670 | 9670 | 9670 | 219 |
| 419 | 20230920 | 114400 | 1136583920 | 9670 | 9670 | 9670 | 9670 | 389 |
| 420 | 20230920 | 114300 | 1132822290 | 9670 | 9660 | 9670 | 9660 | 271 |
| 421 | 20230920 | 114200 | 1130203170 | 9660 | 9660 | 9660 | 9660 | 30 |
| 422 | 20230920 | 114100 | 1129913370 | 9660 | 9660 | 9660 | 9660 | 175 |
| 423 | 20230920 | 114000 | 1128222870 | 9660 | 9660 | 9660 | 9660 | 166 |
| 424 | 20230920 | 113900 | 1126619310 | 9660 | 9660 | 9660 | 9660 | 71 |
| 425 | 20230920 | 113800 | 1125933450 | 9660 | 9660 | 9660 | 9660 | 234 |
| 426 | 20230920 | 113700 | 1123673010 | 9660 | 9650 | 9660 | 9650 | 291 |
| 427 | 20230920 | 113600 | 1120864180 | 9640 | 9630 | 9640 | 9630 | 829 |
| 428 | 20230920 | 113500 | 1112879120 | 9630 | 9620 | 9630 | 9620 | 87 |
| 429 | 20230920 | 113400 | 1112041410 | 9620 | 9620 | 9620 | 9620 | 30 |
| 430 | 20230920 | 113300 | 1111752810 | 9620 | 9620 | 9620 | 9620 | 0 |
| 431 | 20230920 | 113200 | 1111752810 | 9620 | 9620 | 9630 | 9620 | 699 |
| 432 | 20230920 | 113100 | 1105027290 | 9630 | 9640 | 9640 | 9630 | 69 |
| 433 | 20230920 | 113000 | 1104362810 | 9640 | 9620 | 9640 | 9610 | 160 |
| 434 | 20230920 | 112900 | 1102820980 | 9640 | 9640 | 9640 | 9640 | 77 |
| 435 | 20230920 | 112800 | 1102078700 | 9660 | 9660 | 9660 | 9660 | 0 |
| 436 | 20230920 | 112700 | 1102078700 | 9660 | 9660 | 9660 | 9660 | 62 |
| 437 | 20230920 | 112600 | 1101479780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 438 | 20230920 | 112500 | 1101479780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 439 | 20230920 | 112400 | 1101479780 | 9610 | 9610 | 9610 | 9610 | 2 |
| 440 | 20230920 | 112300 | 1101460560 | 9650 | 9640 | 9650 | 9640 | 338 |
| 441 | 20230920 | 112200 | 1098202140 | 9640 | 9640 | 9640 | 9640 | 402 |
| 442 | 20230920 | 112100 | 1094326860 | 9640 | 9640 | 9640 | 9640 | 208 |
| 443 | 20230920 | 112000 | 1092321740 | 9640 | 9600 | 9640 | 9600 | 6128 |
| 444 | 20230920 | 111900 | 1033394550 | 9580 | 9580 | 9590 | 9580 | 1566 |
| 445 | 20230920 | 111800 | 1018385500 | 9580 | 9590 | 9590 | 9580 | 197 |
| 446 | 20230920 | 111700 | 1016497610 | 9590 | 9590 | 9590 | 9590 | 0 |
| 447 | 20230920 | 111600 | 1016497610 | 9590 | 9590 | 9590 | 9590 | 395 |
| 448 | 20230920 | 111500 | 1012709560 | 9590 | 9580 | 9590 | 9580 | 160 |
| 449 | 20230920 | 111400 | 1011176070 | 9590 | 9590 | 9590 | 9590 | 31 |
| 450 | 20230920 | 111300 | 1010878780 | 9590 | 9590 | 9590 | 9590 | 263 |
| 451 | 20230920 | 111200 | 1008356610 | 9590 | 9590 | 9590 | 9590 | 79 |
| 452 | 20230920 | 111100 | 1007599000 | 9600 | 9600 | 9600 | 9600 | 62 |
| 453 | 20230920 | 111000 | 1007003800 | 9580 | 9580 | 9580 | 9580 | 39 |
| 454 | 20230920 | 110900 | 1006630180 | 9590 | 9590 | 9600 | 9590 | 126 |
| 455 | 20230920 | 110800 | 1005421210 | 9590 | 9610 | 9610 | 9590 | 72 |
| 456 | 20230920 | 110700 | 1004729330 | 9610 | 9610 | 9610 | 9610 | 0 |
| 457 | 20230920 | 110600 | 1004729330 | 9610 | 9610 | 9610 | 9610 | 1 |
| 458 | 20230920 | 110500 | 1004719720 | 9580 | 9580 | 9580 | 9580 | 101 |
| 459 | 20230920 | 110400 | 1003752140 | 9610 | 9570 | 9610 | 9570 | 200 |
| 460 | 20230920 | 110300 | 1001834860 | 9570 | 9570 | 9570 | 9570 | 50 |
| 461 | 20230920 | 110200 | 1001356360 | 9560 | 9600 | 9600 | 9560 | 262 |
| 462 | 20230920 | 110100 | 998849480 | 9490 | 9600 | 9600 | 9490 | 3771 |
| 463 | 20230920 | 110000 | 962866360 | 9600 | 9610 | 9610 | 9600 | 76 |
| 464 | 20230920 | 105900 | 962136040 | 9610 | 9610 | 9610 | 9610 | 64 |
| 465 | 20230920 | 105800 | 961521000 | 9610 | 9610 | 9610 | 9610 | 0 |
| 466 | 20230920 | 105700 | 961521000 | 9610 | 9600 | 9610 | 9600 | 22 |
| 467 | 20230920 | 105600 | 961309680 | 9600 | 9600 | 9600 | 9600 | 0 |
| 468 | 20230920 | 105500 | 961309680 | 9600 | 9600 | 9600 | 9600 | 578 |
| 469 | 20230920 | 105400 | 955760880 | 9610 | 9610 | 9610 | 9610 | 20 |
| 470 | 20230920 | 105300 | 955568680 | 9620 | 9620 | 9620 | 9620 | 1 |
| 471 | 20230920 | 105200 | 955559060 | 9620 | 9600 | 9620 | 9600 | 39 |
| 472 | 20230920 | 105100 | 955183920 | 9590 | 9610 | 9610 | 9590 | 25 |
| 473 | 20230920 | 105000 | 954943870 | 9610 | 9650 | 9650 | 9600 | 3171 |
| 474 | 20230920 | 104900 | 924418990 | 9650 | 9650 | 9650 | 9650 | 17 |
| 475 | 20230920 | 104800 | 924254940 | 9650 | 9650 | 9650 | 9650 | 51 |
| 476 | 20230920 | 104700 | 923762790 | 9670 | 9640 | 9670 | 9640 | 59 |
| 477 | 20230920 | 104600 | 923192380 | 9640 | 9640 | 9640 | 9640 | 165 |
| 478 | 20230920 | 104500 | 921601780 | 9640 | 9640 | 9640 | 9640 | 5 |
| 479 | 20230920 | 104400 | 921553580 | 9640 | 9680 | 9680 | 9640 | 589 |
| 480 | 20230920 | 104300 | 915860470 | 9670 | 9660 | 9670 | 9660 | 671 |
| 481 | 20230920 | 104200 | 909377500 | 9650 | 9650 | 9650 | 9650 | 478 |
| 482 | 20230920 | 104100 | 904764800 | 9650 | 9620 | 9650 | 9620 | 69 |
| 483 | 20230920 | 104000 | 904099030 | 9610 | 9610 | 9610 | 9610 | 1 |
| 484 | 20230920 | 103900 | 904089420 | 9640 | 9630 | 9650 | 9630 | 231 |
| 485 | 20230920 | 103800 | 901864590 | 9630 | 9630 | 9640 | 9630 | 76 |
| 486 | 20230920 | 103700 | 901132010 | 9640 | 9630 | 9640 | 9630 | 89 |
| 487 | 20230920 | 103600 | 900274300 | 9630 | 9630 | 9630 | 9630 | 68 |
| 488 | 20230920 | 103500 | 899619460 | 9620 | 9620 | 9620 | 9620 | 0 |
| 489 | 20230920 | 103400 | 899619460 | 9620 | 9620 | 9620 | 9620 | 0 |
| 490 | 20230920 | 103300 | 899619460 | 9620 | 9600 | 9620 | 9590 | 795 |
| 491 | 20230920 | 103200 | 891976280 | 9600 | 9600 | 9600 | 9600 | 11 |
| 492 | 20230920 | 103100 | 891870680 | 9610 | 9610 | 9610 | 9610 | 100 |
| 493 | 20230920 | 103000 | 890909680 | 9590 | 9590 | 9590 | 9590 | 74 |
| 494 | 20230920 | 102900 | 890200020 | 9590 | 9590 | 9590 | 9590 | 0 |
| 495 | 20230920 | 102800 | 890200020 | 9590 | 9600 | 9600 | 9590 | 330 |
| 496 | 20230920 | 102700 | 887032960 | 9610 | 9600 | 9610 | 9600 | 115 |
| 497 | 20230920 | 102600 | 885928950 | 9610 | 9620 | 9620 | 9610 | 533 |
| 498 | 20230920 | 102500 | 880801820 | 9620 | 9650 | 9650 | 9620 | 1112 |
| 499 | 20230920 | 102400 | 870084320 | 9650 | 9650 | 9650 | 9650 | 152 |
| 500 | 20230920 | 102300 | 868617520 | 9660 | 9660 | 9660 | 9660 | 942 |
| 501 | 20230920 | 102200 | 859517800 | 9690 | 9700 | 9700 | 9690 | 510 |
| 502 | 20230920 | 102100 | 854573800 | 9700 | 9670 | 9700 | 9670 | 1200 |
| 503 | 20230920 | 102000 | 842949110 | 9670 | 9670 | 9670 | 9670 | 649 |
| 504 | 20230920 | 101900 | 836673280 | 9670 | 9660 | 9680 | 9660 | 311 |
| 505 | 20230920 | 101800 | 833665230 | 9660 | 9670 | 9670 | 9660 | 561 |
| 506 | 20230920 | 101700 | 828240460 | 9670 | 9690 | 9700 | 9670 | 1276 |
| 507 | 20230920 | 101600 | 815897370 | 9700 | 9690 | 9700 | 9680 | 290 |
| 508 | 20230920 | 101500 | 813087080 | 9690 | 9660 | 9690 | 9660 | 728 |
| 509 | 20230920 | 101400 | 806039130 | 9670 | 9660 | 9670 | 9660 | 85 |
| 510 | 20230920 | 101300 | 805217500 | 9660 | 9670 | 9670 | 9660 | 381 |
| 511 | 20230920 | 101200 | 801534560 | 9660 | 9640 | 9660 | 9640 | 1419 |
| 512 | 20230920 | 101100 | 787853860 | 9670 | 9660 | 9670 | 9660 | 409 |
| 513 | 20230920 | 101000 | 783899530 | 9690 | 9650 | 9690 | 9650 | 1217 |
| 514 | 20230920 | 100900 | 772140400 | 9650 | 9520 | 9650 | 9520 | 4049 |
| 515 | 20230920 | 100800 | 733225640 | 9560 | 9540 | 9560 | 9540 | 1435 |
| 516 | 20230920 | 100700 | 719509340 | 9540 | 9510 | 9540 | 9490 | 5318 |
| 517 | 20230920 | 100600 | 668979530 | 9510 | 9520 | 9520 | 9510 | 1660 |
| 518 | 20230920 | 100500 | 653186230 | 9530 | 9530 | 9530 | 9530 | 154 |
| 519 | 20230920 | 100400 | 651718610 | 9530 | 9530 | 9540 | 9530 | 727 |
| 520 | 20230920 | 100300 | 644789740 | 9530 | 9520 | 9530 | 9520 | 123 |
| 521 | 20230920 | 100200 | 643618550 | 9530 | 9530 | 9530 | 9530 | 562 |
| 522 | 20230920 | 100100 | 638262690 | 9550 | 9560 | 9560 | 9550 | 366 |
| 523 | 20230920 | 100000 | 634766350 | 9560 | 9590 | 9590 | 9560 | 1256 |
| 524 | 20230920 | 095900 | 622746090 | 9590 | 9590 | 9590 | 9580 | 13 |
| 525 | 20230920 | 095800 | 622621440 | 9590 | 9590 | 9590 | 9590 | 517 |
| 526 | 20230920 | 095700 | 617663410 | 9590 | 9590 | 9600 | 9590 | 138 |
| 527 | 20230920 | 095600 | 616339890 | 9600 | 9590 | 9600 | 9590 | 303 |
| 528 | 20230920 | 095500 | 613433980 | 9590 | 9590 | 9610 | 9590 | 425 |
| 529 | 20230920 | 095400 | 609357830 | 9600 | 9610 | 9620 | 9600 | 902 |
| 530 | 20230920 | 095300 | 600696680 | 9610 | 9620 | 9620 | 9610 | 72 |
| 531 | 20230920 | 095200 | 600004350 | 9620 | 9610 | 9620 | 9610 | 144 |
| 532 | 20230920 | 095100 | 598619080 | 9610 | 9610 | 9610 | 9610 | 25 |
| 533 | 20230920 | 095000 | 598378830 | 9580 | 9590 | 9590 | 9580 | 124 |
| 534 | 20230920 | 094900 | 597189920 | 9580 | 9570 | 9580 | 9570 | 323 |
| 535 | 20230920 | 094800 | 594098510 | 9570 | 9560 | 9570 | 9560 | 84 |
| 536 | 20230920 | 094700 | 593295430 | 9570 | 9570 | 9570 | 9560 | 502 |
| 537 | 20230920 | 094600 | 588492510 | 9570 | 9580 | 9600 | 9570 | 258 |
| 538 | 20230920 | 094500 | 586021580 | 9590 | 9590 | 9600 | 9590 | 370 |
| 539 | 20230920 | 094400 | 582473270 | 9590 | 9610 | 9610 | 9590 | 400 |
| 540 | 20230920 | 094300 | 578635510 | 9610 | 9600 | 9610 | 9600 | 192 |
| 541 | 20230920 | 094200 | 576790830 | 9600 | 9600 | 9610 | 9600 | 242 |
| 542 | 20230920 | 094100 | 574467620 | 9590 | 9590 | 9590 | 9580 | 275 |
| 543 | 20230920 | 094000 | 571832370 | 9590 | 9580 | 9590 | 9570 | 62 |
| 544 | 20230920 | 093900 | 571238320 | 9570 | 9570 | 9570 | 9570 | 207 |
| 545 | 20230920 | 093800 | 569257330 | 9570 | 9540 | 9570 | 9540 | 1858 |
| 546 | 20230920 | 093700 | 551527720 | 9540 | 9530 | 9540 | 9530 | 16 |
| 547 | 20230920 | 093600 | 551375190 | 9530 | 9540 | 9540 | 9530 | 207 |
| 548 | 20230920 | 093500 | 549402420 | 9540 | 9540 | 9540 | 9530 | 94 |
| 549 | 20230920 | 093400 | 548506510 | 9540 | 9540 | 9560 | 9540 | 300 |
| 550 | 20230920 | 093300 | 545643910 | 9560 | 9540 | 9560 | 9540 | 202 |
| 551 | 20230920 | 093200 | 543716790 | 9540 | 9540 | 9540 | 9530 | 343 |
| 552 | 20230920 | 093100 | 540445020 | 9560 | 9550 | 9560 | 9550 | 62 |
| 553 | 20230920 | 093000 | 539852830 | 9540 | 9550 | 9550 | 9540 | 27 |
| 554 | 20230920 | 092900 | 539595100 | 9550 | 9540 | 9560 | 9540 | 136 |
| 555 | 20230920 | 092800 | 538297430 | 9540 | 9560 | 9560 | 9540 | 128 |
| 556 | 20230920 | 092700 | 537076210 | 9530 | 9560 | 9560 | 9530 | 694 |
| 557 | 20230920 | 092600 | 530448770 | 9560 | 9540 | 9570 | 9540 | 245 |
| 558 | 20230920 | 092500 | 528107230 | 9550 | 9540 | 9550 | 9540 | 30 |
| 559 | 20230920 | 092400 | 527820960 | 9550 | 9530 | 9550 | 9530 | 310 |
| 560 | 20230920 | 092300 | 524864480 | 9540 | 9540 | 9540 | 9520 | 735 |
| 561 | 20230920 | 092200 | 517864590 | 9530 | 9540 | 9550 | 9530 | 114 |
| 562 | 20230920 | 092100 | 516776340 | 9540 | 9540 | 9540 | 9540 | 3 |
| 563 | 20230920 | 092000 | 516747720 | 9550 | 9580 | 9580 | 9530 | 162 |
| 564 | 20230920 | 091900 | 515201060 | 9530 | 9580 | 9580 | 9520 | 704 |
| 565 | 20230920 | 091800 | 508489290 | 9550 | 9510 | 9550 | 9510 | 768 |
| 566 | 20230920 | 091700 | 501164870 | 9510 | 9510 | 9510 | 9510 | 217 |
| 567 | 20230920 | 091600 | 499101200 | 9510 | 9510 | 9510 | 9500 | 29 |
| 568 | 20230920 | 091500 | 498825570 | 9500 | 9480 | 9500 | 9480 | 476 |
| 569 | 20230920 | 091400 | 494306560 | 9490 | 9500 | 9500 | 9490 | 56 |
| 570 | 20230920 | 091300 | 493775080 | 9480 | 9490 | 9510 | 9480 | 1618 |
| 571 | 20230920 | 091200 | 478432970 | 9490 | 9500 | 9510 | 9490 | 1800 |
| 572 | 20230920 | 091100 | 461344730 | 9500 | 9510 | 9520 | 9500 | 2661 |
| 573 | 20230920 | 091000 | 436058360 | 9570 | 9510 | 9570 | 9500 | 2277 |
| 574 | 20230920 | 090900 | 414422240 | 9500 | 9520 | 9520 | 9500 | 3151 |
| 575 | 20230920 | 090800 | 384448500 | 9500 | 9500 | 9540 | 9500 | 624 |
| 576 | 20230920 | 090700 | 378515900 | 9500 | 9490 | 9540 | 9490 | 978 |
| 577 | 20230920 | 090600 | 369214580 | 9490 | 9560 | 9590 | 9490 | 5013 |
| 578 | 20230920 | 090500 | 321474440 | 9600 | 9580 | 9600 | 9550 | 1262 |
| 579 | 20230920 | 090400 | 309386990 | 9590 | 9600 | 9620 | 9560 | 9057 |
| 580 | 20230920 | 090300 | 222522630 | 9600 | 9580 | 9620 | 9580 | 906 |
| 581 | 20230920 | 090200 | 213835200 | 9570 | 9590 | 9590 | 9570 | 1896 |
| 582 | 20230920 | 090100 | 195673290 | 9590 | 9720 | 9720 | 9560 | 8456 |
| 583 | 20230920 | 090000 | 114197450 | 9730 | 9780 | 9780 | 9630 | 11708 |