31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 192400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 7721 |
| 3 | 20230920 | 192300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 4 | 20230920 | 192200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 5 | 20230920 | 192100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 6 | 20230920 | 192000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 7 | 20230920 | 191900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 8 | 20230920 | 191800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 9 | 20230920 | 191700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 10 | 20230920 | 191600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 11 | 20230920 | 191500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 12 | 20230920 | 191400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 13 | 20230920 | 191300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 14 | 20230920 | 191200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 15 | 20230920 | 191100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 16 | 20230920 | 191000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 17 | 20230920 | 190900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 18 | 20230920 | 190800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 19 | 20230920 | 190700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 20 | 20230920 | 190600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 21 | 20230920 | 190500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 22 | 20230920 | 190400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 23 | 20230920 | 190300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 24 | 20230920 | 190200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 25 | 20230920 | 190100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 26 | 20230920 | 190000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 27 | 20230920 | 185900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 28 | 20230920 | 185800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 29 | 20230920 | 185700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 30 | 20230920 | 185600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 31 | 20230920 | 185500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 32 | 20230920 | 185400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 7721 |
| 33 | 20230920 | 185300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 34 | 20230920 | 185200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 35 | 20230920 | 185100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 36 | 20230920 | 185000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 37 | 20230920 | 184900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 38 | 20230920 | 184800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 39 | 20230920 | 184700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 40 | 20230920 | 184600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 41 | 20230920 | 184500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 42 | 20230920 | 184400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 43 | 20230920 | 184300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 44 | 20230920 | 184200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 45 | 20230920 | 184100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 46 | 20230920 | 184000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 47 | 20230920 | 183900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 48 | 20230920 | 183800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 49 | 20230920 | 183700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 50 | 20230920 | 183600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 51 | 20230920 | 183500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 52 | 20230920 | 183400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 53 | 20230920 | 183300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 54 | 20230920 | 183200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 55 | 20230920 | 183100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 56 | 20230920 | 183000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 57 | 20230920 | 182900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 58 | 20230920 | 182800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 59 | 20230920 | 182700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 60 | 20230920 | 182600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 61 | 20230920 | 182500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 62 | 20230920 | 182400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 7721 |
| 63 | 20230920 | 182300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 64 | 20230920 | 182200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 65 | 20230920 | 182100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 66 | 20230920 | 182000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 67 | 20230920 | 181900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 68 | 20230920 | 181800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 69 | 20230920 | 181700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 70 | 20230920 | 181600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 71 | 20230920 | 181500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 72 | 20230920 | 181400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 73 | 20230920 | 181300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 74 | 20230920 | 181200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 75 | 20230920 | 181100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 76 | 20230920 | 181000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 77 | 20230920 | 180900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 78 | 20230920 | 180800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 79 | 20230920 | 180700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 80 | 20230920 | 180600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 81 | 20230920 | 180500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 82 | 20230920 | 180400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 83 | 20230920 | 180300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 84 | 20230920 | 180200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 85 | 20230920 | 180100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 86 | 20230920 | 180000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 87 | 20230920 | 175900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 88 | 20230920 | 175800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 89 | 20230920 | 175700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 90 | 20230920 | 175600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 91 | 20230920 | 175500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 92 | 20230920 | 175400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 7721 |
| 93 | 20230920 | 175300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 94 | 20230920 | 175200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 95 | 20230920 | 175100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 96 | 20230920 | 175000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 97 | 20230920 | 174900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 98 | 20230920 | 174800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 99 | 20230920 | 174700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 100 | 20230920 | 174600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 101 | 20230920 | 174500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 102 | 20230920 | 174400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 103 | 20230920 | 174300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 104 | 20230920 | 174200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 105 | 20230920 | 174100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 106 | 20230920 | 174000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 107 | 20230920 | 173900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 108 | 20230920 | 173800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 109 | 20230920 | 173700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 110 | 20230920 | 173600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 111 | 20230920 | 173500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 112 | 20230920 | 173400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 113 | 20230920 | 173300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 114 | 20230920 | 173200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 115 | 20230920 | 173100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 116 | 20230920 | 173000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 117 | 20230920 | 172900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 118 | 20230920 | 172800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 119 | 20230920 | 172700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 120 | 20230920 | 172600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 121 | 20230920 | 172500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 122 | 20230920 | 172400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 7721 |
| 123 | 20230920 | 172300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 124 | 20230920 | 172200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 125 | 20230920 | 172100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 126 | 20230920 | 172000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 127 | 20230920 | 171900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 128 | 20230920 | 171800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 129 | 20230920 | 171700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 130 | 20230920 | 171600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 131 | 20230920 | 171500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 132 | 20230920 | 171400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 133 | 20230920 | 171300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 134 | 20230920 | 171200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 135 | 20230920 | 171100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 136 | 20230920 | 171000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 137 | 20230920 | 170900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 138 | 20230920 | 170800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 139 | 20230920 | 170700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 140 | 20230920 | 170600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 141 | 20230920 | 170500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 142 | 20230920 | 170400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 143 | 20230920 | 170300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 144 | 20230920 | 170200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 145 | 20230920 | 170100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 146 | 20230920 | 170000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 147 | 20230920 | 165900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 148 | 20230920 | 165800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 149 | 20230920 | 165700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 150 | 20230920 | 165600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 151 | 20230920 | 165500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 152 | 20230920 | 165400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 7721 |
| 153 | 20230920 | 165300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 154 | 20230920 | 165200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 155 | 20230920 | 165100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 156 | 20230920 | 165000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 157 | 20230920 | 164900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 158 | 20230920 | 164800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 159 | 20230920 | 164700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 160 | 20230920 | 164600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 161 | 20230920 | 164500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 162 | 20230920 | 164400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 163 | 20230920 | 164300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 164 | 20230920 | 164200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 165 | 20230920 | 164100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 166 | 20230920 | 164000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 167 | 20230920 | 163900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 168 | 20230920 | 163800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 169 | 20230920 | 163700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 170 | 20230920 | 163600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 171 | 20230920 | 163500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 172 | 20230920 | 163400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 173 | 20230920 | 163300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 174 | 20230920 | 163200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 175 | 20230920 | 163100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 176 | 20230920 | 163000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 177 | 20230920 | 162900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 178 | 20230920 | 162800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 179 | 20230920 | 162700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 180 | 20230920 | 162600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 181 | 20230920 | 162500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 182 | 20230920 | 162400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 7721 |
| 183 | 20230920 | 162300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 184 | 20230920 | 162200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 185 | 20230920 | 162100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 186 | 20230920 | 162000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 187 | 20230920 | 161900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 188 | 20230920 | 161800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 189 | 20230920 | 161700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 190 | 20230920 | 161600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 191 | 20230920 | 161500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 192 | 20230920 | 161400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 193 | 20230920 | 161300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 194 | 20230920 | 161200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 195 | 20230920 | 161100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 196 | 20230920 | 161000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 197 | 20230920 | 160900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 198 | 20230920 | 160800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 199 | 20230920 | 160700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 200 | 20230920 | 160600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 201 | 20230920 | 160500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 202 | 20230920 | 160400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 203 | 20230920 | 160300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 204 | 20230920 | 160200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 205 | 20230920 | 160100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 206 | 20230920 | 160000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 207 | 20230920 | 155900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 208 | 20230920 | 155800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 209 | 20230920 | 155700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 210 | 20230920 | 155600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 211 | 20230920 | 155500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 212 | 20230920 | 155400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 7721 |
| 213 | 20230920 | 155300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 214 | 20230920 | 155200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 215 | 20230920 | 155100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 216 | 20230920 | 155000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 217 | 20230920 | 154900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 218 | 20230920 | 154800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 219 | 20230920 | 154700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 220 | 20230920 | 154600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 221 | 20230920 | 154500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 222 | 20230920 | 154400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 223 | 20230920 | 154300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 224 | 20230920 | 154200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 225 | 20230920 | 154100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 226 | 20230920 | 154000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 227 | 20230920 | 153900 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 228 | 20230920 | 153800 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 229 | 20230920 | 153700 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 230 | 20230920 | 153600 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 231 | 20230920 | 153500 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 232 | 20230920 | 153400 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 233 | 20230920 | 153300 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 234 | 20230920 | 153200 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 235 | 20230920 | 153100 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 0 |
| 236 | 20230920 | 153000 | 2940611040 | 9880 | 9880 | 9880 | 9880 | 7721 |
| 237 | 20230920 | 152900 | 2864327560 | 9880 | 9880 | 9880 | 9880 | 0 |
| 238 | 20230920 | 152800 | 2864327560 | 9880 | 9880 | 9880 | 9880 | 0 |
| 239 | 20230920 | 152700 | 2864327560 | 9880 | 9880 | 9880 | 9880 | 0 |
| 240 | 20230920 | 152600 | 2864327560 | 9880 | 9880 | 9880 | 9880 | 0 |
| 241 | 20230920 | 152500 | 2864327560 | 9880 | 9880 | 9880 | 9880 | 0 |
| 242 | 20230920 | 152400 | 2864327560 | 9880 | 9880 | 9880 | 9880 | 0 |
| 243 | 20230920 | 152300 | 2864327560 | 9880 | 9880 | 9880 | 9880 | 0 |
| 244 | 20230920 | 152200 | 2864327560 | 9880 | 9880 | 9880 | 9880 | 0 |
| 245 | 20230920 | 152100 | 2864327560 | 9880 | 9880 | 9880 | 9880 | 0 |
| 246 | 20230920 | 152000 | 2864327560 | 9880 | 9880 | 9880 | 9880 | 0 |
| 247 | 20230920 | 151900 | 2864327560 | 9880 | 9880 | 9880 | 9870 | 1069 |
| 248 | 20230920 | 151800 | 2853768340 | 9880 | 9900 | 9900 | 9880 | 2019 |
| 249 | 20230920 | 151700 | 2833807750 | 9890 | 9890 | 9900 | 9890 | 213 |
| 250 | 20230920 | 151600 | 2831700650 | 9890 | 9890 | 9900 | 9890 | 734 |
| 251 | 20230920 | 151500 | 2824441340 | 9900 | 9860 | 9900 | 9860 | 228 |
| 252 | 20230920 | 151400 | 2822186620 | 9910 | 9880 | 9910 | 9860 | 1298 |
| 253 | 20230920 | 151300 | 2809359680 | 9900 | 9860 | 9900 | 9820 | 1931 |
| 254 | 20230920 | 151200 | 2790266920 | 9860 | 9850 | 9860 | 9820 | 288 |
| 255 | 20230920 | 151100 | 2787429070 | 9850 | 9810 | 9850 | 9810 | 1255 |
| 256 | 20230920 | 151000 | 2775084320 | 9800 | 9830 | 9830 | 9800 | 1106 |
| 257 | 20230920 | 150900 | 2764228260 | 9840 | 9820 | 9840 | 9820 | 2997 |
| 258 | 20230920 | 150800 | 2734750060 | 9810 | 9800 | 9810 | 9800 | 595 |
| 259 | 20230920 | 150700 | 2728917320 | 9800 | 9790 | 9800 | 9790 | 426 |
| 260 | 20230920 | 150600 | 2724745920 | 9780 | 9790 | 9790 | 9780 | 36 |
| 261 | 20230920 | 150500 | 2724393830 | 9780 | 9780 | 9790 | 9780 | 241 |
| 262 | 20230920 | 150400 | 2722036490 | 9780 | 9790 | 9790 | 9780 | 126 |
| 263 | 20230920 | 150300 | 2720804100 | 9780 | 9790 | 9790 | 9780 | 118 |
| 264 | 20230920 | 150200 | 2719649030 | 9790 | 9790 | 9790 | 9790 | 51 |
| 265 | 20230920 | 150100 | 2719149740 | 9790 | 9770 | 9790 | 9760 | 269 |
| 266 | 20230920 | 150000 | 2716522910 | 9760 | 9760 | 9760 | 9740 | 330 |
| 267 | 20230920 | 145900 | 2713306120 | 9770 | 9780 | 9800 | 9760 | 348 |
| 268 | 20230920 | 145800 | 2709903140 | 9800 | 9800 | 9800 | 9790 | 5 |
| 269 | 20230920 | 145700 | 2709854160 | 9770 | 9770 | 9810 | 9770 | 731 |
| 270 | 20230920 | 145600 | 2702712250 | 9830 | 9830 | 9830 | 9800 | 941 |
| 271 | 20230920 | 145500 | 2693487420 | 9840 | 9840 | 9840 | 9800 | 2246 |
| 272 | 20230920 | 145400 | 2671472050 | 9850 | 9810 | 9850 | 9810 | 3073 |
| 273 | 20230920 | 145300 | 2641233090 | 9830 | 9800 | 9830 | 9800 | 231 |
| 274 | 20230920 | 145200 | 2638966190 | 9830 | 9770 | 9840 | 9770 | 2789 |
| 275 | 20230920 | 145100 | 2611624840 | 9770 | 9770 | 9770 | 9770 | 17 |
| 276 | 20230920 | 145000 | 2611458750 | 9790 | 9750 | 9790 | 9750 | 770 |
| 277 | 20230920 | 144900 | 2603931200 | 9770 | 9730 | 9770 | 9730 | 2463 |
| 278 | 20230920 | 144800 | 2579927710 | 9730 | 9730 | 9730 | 9730 | 0 |
| 279 | 20230920 | 144700 | 2579927710 | 9730 | 9730 | 9730 | 9730 | 420 |
| 280 | 20230920 | 144600 | 2575841110 | 9730 | 9720 | 9730 | 9720 | 98 |
| 281 | 20230920 | 144500 | 2574888540 | 9720 | 9720 | 9730 | 9720 | 101 |
| 282 | 20230920 | 144400 | 2573906810 | 9720 | 9720 | 9720 | 9720 | 144 |
| 283 | 20230920 | 144300 | 2572507130 | 9720 | 9720 | 9720 | 9720 | 220 |
| 284 | 20230920 | 144200 | 2570368730 | 9720 | 9730 | 9730 | 9720 | 177 |
| 285 | 20230920 | 144100 | 2568647350 | 9740 | 9730 | 9740 | 9730 | 311 |
| 286 | 20230920 | 144000 | 2565618260 | 9740 | 9720 | 9740 | 9700 | 1446 |
| 287 | 20230920 | 143900 | 2551561290 | 9710 | 9700 | 9710 | 9700 | 1332 |
| 288 | 20230920 | 143800 | 2538629890 | 9700 | 9690 | 9700 | 9660 | 2087 |
| 289 | 20230920 | 143700 | 2518436480 | 9680 | 9670 | 9680 | 9670 | 299 |
| 290 | 20230920 | 143600 | 2515542550 | 9680 | 9690 | 9690 | 9680 | 119 |
| 291 | 20230920 | 143500 | 2514390070 | 9680 | 9690 | 9690 | 9680 | 40 |
| 292 | 20230920 | 143400 | 2514002570 | 9690 | 9670 | 9690 | 9670 | 394 |
| 293 | 20230920 | 143300 | 2510191950 | 9690 | 9690 | 9690 | 9690 | 38 |
| 294 | 20230920 | 143200 | 2509823730 | 9690 | 9680 | 9690 | 9680 | 11 |
| 295 | 20230920 | 143100 | 2509717240 | 9690 | 9670 | 9690 | 9670 | 74 |
| 296 | 20230920 | 143000 | 2509000500 | 9690 | 9680 | 9690 | 9670 | 1128 |
| 297 | 20230920 | 142900 | 2498083050 | 9700 | 9700 | 9700 | 9700 | 0 |
| 298 | 20230920 | 142800 | 2498083050 | 9700 | 9680 | 9700 | 9680 | 564 |
| 299 | 20230920 | 142700 | 2492615290 | 9690 | 9680 | 9690 | 9680 | 2 |
| 300 | 20230920 | 142600 | 2492595920 | 9670 | 9680 | 9680 | 9670 | 91 |
| 301 | 20230920 | 142500 | 2491715810 | 9680 | 9680 | 9680 | 9680 | 5 |
| 302 | 20230920 | 142400 | 2491667410 | 9690 | 9670 | 9690 | 9670 | 7 |
| 303 | 20230920 | 142300 | 2491599700 | 9670 | 9670 | 9670 | 9670 | 20 |
| 304 | 20230920 | 142200 | 2491406300 | 9690 | 9690 | 9690 | 9690 | 1 |
| 305 | 20230920 | 142100 | 2491396610 | 9660 | 9690 | 9700 | 9660 | 1253 |
| 306 | 20230920 | 142000 | 2479282960 | 9700 | 9690 | 9700 | 9670 | 3124 |
| 307 | 20230920 | 141900 | 2449045860 | 9700 | 9690 | 9710 | 9690 | 74 |
| 308 | 20230920 | 141800 | 2448328680 | 9710 | 9710 | 9710 | 9710 | 0 |
| 309 | 20230920 | 141700 | 2448328680 | 9710 | 9690 | 9710 | 9690 | 101 |
| 310 | 20230920 | 141600 | 2447349970 | 9690 | 9720 | 9720 | 9690 | 97 |
| 311 | 20230920 | 141500 | 2446409830 | 9690 | 9690 | 9690 | 9690 | 205 |
| 312 | 20230920 | 141400 | 2444423380 | 9720 | 9720 | 9720 | 9720 | 2 |
| 313 | 20230920 | 141300 | 2444403940 | 9720 | 9710 | 9720 | 9680 | 291 |
| 314 | 20230920 | 141200 | 2441584870 | 9720 | 9740 | 9740 | 9720 | 19 |
| 315 | 20230920 | 141100 | 2441400000 | 9740 | 9740 | 9750 | 9730 | 423 |
| 316 | 20230920 | 141000 | 2437280060 | 9740 | 9700 | 9740 | 9700 | 73 |
| 317 | 20230920 | 140900 | 2436571290 | 9720 | 9710 | 9720 | 9680 | 1211 |
| 318 | 20230920 | 140800 | 2424805760 | 9680 | 9710 | 9710 | 9680 | 171 |
| 319 | 20230920 | 140700 | 2423146210 | 9710 | 9690 | 9710 | 9690 | 664 |
| 320 | 20230920 | 140600 | 2416711520 | 9680 | 9680 | 9680 | 9680 | 32 |
| 321 | 20230920 | 140500 | 2416401760 | 9690 | 9690 | 9690 | 9690 | 21 |
| 322 | 20230920 | 140400 | 2416198270 | 9690 | 9690 | 9690 | 9690 | 1 |
| 323 | 20230920 | 140300 | 2416188580 | 9670 | 9670 | 9670 | 9670 | 241 |
| 324 | 20230920 | 140200 | 2413858110 | 9670 | 9650 | 9680 | 9650 | 230 |
| 325 | 20230920 | 140100 | 2411634590 | 9650 | 9690 | 9690 | 9650 | 5277 |
| 326 | 20230920 | 140000 | 2360632870 | 9690 | 9690 | 9690 | 9690 | 0 |
| 327 | 20230920 | 135900 | 2360632870 | 9690 | 9690 | 9690 | 9690 | 53 |
| 328 | 20230920 | 135800 | 2360119300 | 9690 | 9690 | 9690 | 9690 | 102 |
| 329 | 20230920 | 135700 | 2359130920 | 9690 | 9680 | 9690 | 9680 | 29 |
| 330 | 20230920 | 135600 | 2358850190 | 9680 | 9690 | 9690 | 9680 | 70 |
| 331 | 20230920 | 135500 | 2358172110 | 9690 | 9710 | 9710 | 9690 | 8 |
| 332 | 20230920 | 135400 | 2358094570 | 9690 | 9690 | 9690 | 9690 | 1 |
| 333 | 20230920 | 135300 | 2358084880 | 9680 | 9720 | 9720 | 9680 | 209 |
| 334 | 20230920 | 135200 | 2356060260 | 9720 | 9720 | 9720 | 9720 | 11 |
| 335 | 20230920 | 135100 | 2355953340 | 9690 | 9690 | 9690 | 9690 | 40 |
| 336 | 20230920 | 135000 | 2355565740 | 9700 | 9720 | 9720 | 9690 | 266 |
| 337 | 20230920 | 134900 | 2352986220 | 9710 | 9710 | 9710 | 9710 | 230 |
| 338 | 20230920 | 134800 | 2350752920 | 9720 | 9720 | 9720 | 9720 | 92 |
| 339 | 20230920 | 134700 | 2349858680 | 9730 | 9730 | 9730 | 9730 | 220 |
| 340 | 20230920 | 134600 | 2347718080 | 9730 | 9730 | 9730 | 9730 | 301 |
| 341 | 20230920 | 134500 | 2344789350 | 9720 | 9720 | 9730 | 9720 | 279 |
| 342 | 20230920 | 134400 | 2342077460 | 9720 | 9710 | 9720 | 9700 | 284 |
| 343 | 20230920 | 134300 | 2339320450 | 9710 | 9720 | 9720 | 9700 | 149 |
| 344 | 20230920 | 134200 | 2337874270 | 9700 | 9730 | 9730 | 9700 | 7 |
| 345 | 20230920 | 134100 | 2337806310 | 9730 | 9730 | 9730 | 9710 | 3 |
| 346 | 20230920 | 134000 | 2337777140 | 9710 | 9700 | 9710 | 9700 | 553 |
| 347 | 20230920 | 133900 | 2332412140 | 9700 | 9700 | 9700 | 9700 | 20 |
| 348 | 20230920 | 133800 | 2332218140 | 9700 | 9700 | 9700 | 9700 | 1 |
| 349 | 20230920 | 133700 | 2332208440 | 9700 | 9680 | 9700 | 9680 | 1138 |
| 350 | 20230920 | 133600 | 2321188500 | 9680 | 9680 | 9680 | 9670 | 527 |
| 351 | 20230920 | 133500 | 2316087470 | 9690 | 9690 | 9690 | 9690 | 53 |
| 352 | 20230920 | 133400 | 2315573900 | 9700 | 9690 | 9700 | 9690 | 134 |
| 353 | 20230920 | 133300 | 2314275430 | 9690 | 9690 | 9690 | 9690 | 48 |
| 354 | 20230920 | 133200 | 2313810310 | 9690 | 9690 | 9690 | 9690 | 0 |
| 355 | 20230920 | 133100 | 2313810310 | 9690 | 9700 | 9700 | 9680 | 897 |
| 356 | 20230920 | 133000 | 2305122360 | 9690 | 9700 | 9700 | 9690 | 79 |
| 357 | 20230920 | 132900 | 2304356830 | 9690 | 9690 | 9690 | 9690 | 241 |
| 358 | 20230920 | 132800 | 2302021540 | 9700 | 9700 | 9710 | 9700 | 201 |
| 359 | 20230920 | 132700 | 2300071830 | 9690 | 9690 | 9710 | 9690 | 339 |
| 360 | 20230920 | 132600 | 2296786900 | 9690 | 9690 | 9690 | 9690 | 3 |
| 361 | 20230920 | 132500 | 2296757830 | 9720 | 9720 | 9720 | 9720 | 3 |
| 362 | 20230920 | 132400 | 2296728670 | 9720 | 9700 | 9720 | 9700 | 1015 |
| 363 | 20230920 | 132300 | 2286883100 | 9720 | 9720 | 9720 | 9720 | 6 |
| 364 | 20230920 | 132200 | 2286824780 | 9730 | 9730 | 9730 | 9730 | 3 |
| 365 | 20230920 | 132100 | 2286795590 | 9720 | 9720 | 9720 | 9720 | 1 |
| 366 | 20230920 | 132000 | 2286785870 | 9730 | 9730 | 9730 | 9730 | 0 |
| 367 | 20230920 | 131900 | 2286785870 | 9730 | 9690 | 9730 | 9690 | 102 |
| 368 | 20230920 | 131800 | 2285797450 | 9730 | 9680 | 9730 | 9680 | 4 |
| 369 | 20230920 | 131700 | 2285758630 | 9700 | 9730 | 9730 | 9700 | 310 |
| 370 | 20230920 | 131600 | 2282748900 | 9710 | 9730 | 9730 | 9710 | 27 |
| 371 | 20230920 | 131500 | 2282486710 | 9710 | 9720 | 9720 | 9710 | 511 |
| 372 | 20230920 | 131400 | 2277523560 | 9720 | 9730 | 9730 | 9720 | 356 |
| 373 | 20230920 | 131300 | 2274060680 | 9710 | 9700 | 9710 | 9680 | 192 |
| 374 | 20230920 | 131200 | 2272199130 | 9720 | 9720 | 9730 | 9720 | 210 |
| 375 | 20230920 | 131100 | 2270157900 | 9720 | 9720 | 9720 | 9690 | 1052 |
| 376 | 20230920 | 131000 | 2259933990 | 9730 | 9690 | 9730 | 9690 | 501 |
| 377 | 20230920 | 130900 | 2255079260 | 9730 | 9730 | 9730 | 9730 | 1 |
| 378 | 20230920 | 130800 | 2255069530 | 9690 | 9690 | 9690 | 9690 | 0 |
| 379 | 20230920 | 130700 | 2255069530 | 9690 | 9710 | 9710 | 9690 | 1839 |
| 380 | 20230920 | 130600 | 2237219690 | 9730 | 9730 | 9730 | 9730 | 0 |
| 381 | 20230920 | 130500 | 2237219690 | 9730 | 9720 | 9730 | 9720 | 10 |
| 382 | 20230920 | 130400 | 2237122480 | 9720 | 9720 | 9720 | 9720 | 1 |
| 383 | 20230920 | 130300 | 2237112760 | 9730 | 9720 | 9730 | 9720 | 40 |
| 384 | 20230920 | 130200 | 2236723930 | 9720 | 9720 | 9720 | 9720 | 35 |
| 385 | 20230920 | 130100 | 2236383730 | 9730 | 9750 | 9750 | 9730 | 144 |
| 386 | 20230920 | 130000 | 2234982590 | 9750 | 9750 | 9750 | 9750 | 0 |
| 387 | 20230920 | 125900 | 2234982590 | 9750 | 9750 | 9750 | 9750 | 1 |
| 388 | 20230920 | 125800 | 2234972840 | 9750 | 9750 | 9750 | 9750 | 2 |
| 389 | 20230920 | 125700 | 2234953340 | 9710 | 9720 | 9720 | 9710 | 5 |
| 390 | 20230920 | 125600 | 2234904770 | 9720 | 9720 | 9750 | 9720 | 355 |
| 391 | 20230920 | 125500 | 2231454140 | 9730 | 9740 | 9740 | 9730 | 244 |
| 392 | 20230920 | 125400 | 2229079520 | 9730 | 9730 | 9730 | 9730 | 31 |
| 393 | 20230920 | 125300 | 2228777890 | 9730 | 9730 | 9730 | 9730 | 100 |
| 394 | 20230920 | 125200 | 2227804890 | 9730 | 9740 | 9740 | 9730 | 55 |
| 395 | 20230920 | 125100 | 2227269710 | 9740 | 9740 | 9750 | 9740 | 816 |
| 396 | 20230920 | 125000 | 2219314220 | 9740 | 9750 | 9750 | 9740 | 164 |
| 397 | 20230920 | 124900 | 2217716270 | 9750 | 9770 | 9770 | 9750 | 531 |
| 398 | 20230920 | 124800 | 2212538700 | 9770 | 9770 | 9770 | 9770 | 4 |
| 399 | 20230920 | 124700 | 2212499620 | 9790 | 9790 | 9790 | 9790 | 6 |
| 400 | 20230920 | 124600 | 2212440880 | 9800 | 9800 | 9800 | 9800 | 0 |
| 401 | 20230920 | 124500 | 2212440880 | 9800 | 9800 | 9800 | 9800 | 4 |
| 402 | 20230920 | 124400 | 2212401680 | 9800 | 9800 | 9800 | 9800 | 7 |
| 403 | 20230920 | 124300 | 2212333080 | 9750 | 9800 | 9810 | 9750 | 99 |
| 404 | 20230920 | 124200 | 2211365310 | 9800 | 9790 | 9800 | 9740 | 1849 |
| 405 | 20230920 | 124100 | 2193323740 | 9790 | 9820 | 9820 | 9790 | 514 |
| 406 | 20230920 | 124000 | 2188291470 | 9790 | 9830 | 9830 | 9790 | 604 |
| 407 | 20230920 | 123900 | 2182368270 | 9830 | 9830 | 9840 | 9830 | 4 |
| 408 | 20230920 | 123800 | 2182328930 | 9820 | 9800 | 9830 | 9800 | 192 |
| 409 | 20230920 | 123700 | 2180444420 | 9810 | 9810 | 9810 | 9800 | 3 |
| 410 | 20230920 | 123600 | 2180415000 | 9810 | 9810 | 9810 | 9800 | 3 |
| 411 | 20230920 | 123500 | 2180385580 | 9800 | 9800 | 9800 | 9800 | 325 |
| 412 | 20230920 | 123400 | 2177200580 | 9800 | 9800 | 9800 | 9800 | 11 |
| 413 | 20230920 | 123300 | 2177092780 | 9800 | 9770 | 9800 | 9770 | 561 |
| 414 | 20230920 | 123200 | 2171596940 | 9770 | 9770 | 9770 | 9770 | 125 |
| 415 | 20230920 | 123100 | 2170375690 | 9780 | 9770 | 9780 | 9770 | 60 |
| 416 | 20230920 | 123000 | 2169789430 | 9770 | 9780 | 9790 | 9770 | 91 |
| 417 | 20230920 | 122900 | 2168900280 | 9780 | 9790 | 9790 | 9780 | 70 |
| 418 | 20230920 | 122800 | 2168215580 | 9790 | 9790 | 9790 | 9790 | 0 |
| 419 | 20230920 | 122700 | 2168215580 | 9790 | 9790 | 9790 | 9790 | 9 |
| 420 | 20230920 | 122600 | 2168127470 | 9790 | 9780 | 9790 | 9780 | 5 |
| 421 | 20230920 | 122500 | 2168078560 | 9790 | 9790 | 9790 | 9790 | 0 |
| 422 | 20230920 | 122400 | 2168078560 | 9790 | 9790 | 9790 | 9790 | 21 |
| 423 | 20230920 | 122300 | 2167872970 | 9790 | 9790 | 9790 | 9790 | 3 |
| 424 | 20230920 | 122200 | 2167843600 | 9790 | 9800 | 9800 | 9790 | 70 |
| 425 | 20230920 | 122100 | 2167157700 | 9800 | 9800 | 9800 | 9800 | 0 |
| 426 | 20230920 | 122000 | 2167157700 | 9800 | 9800 | 9800 | 9800 | 20 |
| 427 | 20230920 | 121900 | 2166961700 | 9790 | 9790 | 9790 | 9790 | 50 |
| 428 | 20230920 | 121800 | 2166472200 | 9790 | 9790 | 9790 | 9790 | 1 |
| 429 | 20230920 | 121700 | 2166462410 | 9790 | 9790 | 9790 | 9790 | 6 |
| 430 | 20230920 | 121600 | 2166403670 | 9790 | 9790 | 9790 | 9790 | 15 |
| 431 | 20230920 | 121500 | 2166256820 | 9790 | 9790 | 9790 | 9790 | 200 |
| 432 | 20230920 | 121400 | 2164298820 | 9790 | 9790 | 9790 | 9790 | 2 |
| 433 | 20230920 | 121300 | 2164279240 | 9790 | 9800 | 9800 | 9790 | 300 |
| 434 | 20230920 | 121200 | 2161339740 | 9790 | 9790 | 9790 | 9790 | 21 |
| 435 | 20230920 | 121100 | 2161134150 | 9790 | 9760 | 9800 | 9760 | 756 |
| 436 | 20230920 | 121000 | 2153748960 | 9760 | 9730 | 9760 | 9730 | 701 |
| 437 | 20230920 | 120900 | 2146912770 | 9700 | 9700 | 9700 | 9700 | 50 |
| 438 | 20230920 | 120800 | 2146427770 | 9730 | 9710 | 9730 | 9690 | 1016 |
| 439 | 20230920 | 120700 | 2136581340 | 9730 | 9710 | 9730 | 9700 | 312 |
| 440 | 20230920 | 120600 | 2133554800 | 9710 | 9710 | 9710 | 9710 | 1 |
| 441 | 20230920 | 120500 | 2133545090 | 9700 | 9730 | 9730 | 9700 | 125 |
| 442 | 20230920 | 120400 | 2132331920 | 9730 | 9730 | 9730 | 9730 | 1 |
| 443 | 20230920 | 120300 | 2132322190 | 9730 | 9730 | 9730 | 9730 | 0 |
| 444 | 20230920 | 120200 | 2132322190 | 9730 | 9730 | 9730 | 9730 | 1 |
| 445 | 20230920 | 120100 | 2132312460 | 9730 | 9720 | 9730 | 9710 | 430 |
| 446 | 20230920 | 120000 | 2128136870 | 9730 | 9740 | 9740 | 9730 | 2 |
| 447 | 20230920 | 115900 | 2128117400 | 9740 | 9740 | 9740 | 9740 | 11 |
| 448 | 20230920 | 115800 | 2128010260 | 9750 | 9750 | 9750 | 9750 | 0 |
| 449 | 20230920 | 115700 | 2128010260 | 9750 | 9750 | 9750 | 9750 | 1 |
| 450 | 20230920 | 115600 | 2128000510 | 9750 | 9750 | 9750 | 9750 | 9 |
| 451 | 20230920 | 115500 | 2127912760 | 9750 | 9710 | 9750 | 9710 | 2 |
| 452 | 20230920 | 115400 | 2127893300 | 9710 | 9710 | 9710 | 9710 | 2 |
| 453 | 20230920 | 115300 | 2127873880 | 9710 | 9710 | 9750 | 9710 | 4 |
| 454 | 20230920 | 115200 | 2127834970 | 9750 | 9700 | 9750 | 9700 | 3399 |
| 455 | 20230920 | 115100 | 2094818200 | 9700 | 9700 | 9700 | 9700 | 5 |
| 456 | 20230920 | 115000 | 2094769700 | 9690 | 9690 | 9690 | 9690 | 190 |
| 457 | 20230920 | 114900 | 2092928600 | 9680 | 9690 | 9690 | 9680 | 250 |
| 458 | 20230920 | 114800 | 2090507260 | 9700 | 9710 | 9710 | 9700 | 566 |
| 459 | 20230920 | 114700 | 2085017030 | 9710 | 9710 | 9710 | 9710 | 78 |
| 460 | 20230920 | 114600 | 2084259650 | 9710 | 9710 | 9710 | 9710 | 28 |
| 461 | 20230920 | 114500 | 2083987770 | 9680 | 9680 | 9680 | 9680 | 0 |
| 462 | 20230920 | 114400 | 2083987770 | 9680 | 9700 | 9700 | 9680 | 371 |
| 463 | 20230920 | 114300 | 2080394630 | 9700 | 9700 | 9700 | 9700 | 2 |
| 464 | 20230920 | 114200 | 2080375230 | 9700 | 9700 | 9700 | 9700 | 1 |
| 465 | 20230920 | 114100 | 2080365530 | 9700 | 9700 | 9700 | 9700 | 6 |
| 466 | 20230920 | 114000 | 2080307330 | 9700 | 9700 | 9700 | 9700 | 33 |
| 467 | 20230920 | 113900 | 2079987230 | 9710 | 9710 | 9710 | 9710 | 2 |
| 468 | 20230920 | 113800 | 2079967810 | 9710 | 9710 | 9710 | 9710 | 1 |
| 469 | 20230920 | 113700 | 2079958100 | 9710 | 9710 | 9710 | 9710 | 102 |
| 470 | 20230920 | 113600 | 2078967680 | 9710 | 9710 | 9710 | 9710 | 724 |
| 471 | 20230920 | 113500 | 2071937640 | 9700 | 9700 | 9700 | 9690 | 1913 |
| 472 | 20230920 | 113400 | 2053381550 | 9690 | 9690 | 9690 | 9690 | 313 |
| 473 | 20230920 | 113300 | 2050348580 | 9690 | 9660 | 9690 | 9660 | 305 |
| 474 | 20230920 | 113200 | 2047399250 | 9660 | 9660 | 9660 | 9660 | 1 |
| 475 | 20230920 | 113100 | 2047389590 | 9690 | 9690 | 9690 | 9690 | 0 |
| 476 | 20230920 | 113000 | 2047389590 | 9690 | 9690 | 9690 | 9690 | 0 |
| 477 | 20230920 | 112900 | 2047389590 | 9690 | 9660 | 9690 | 9660 | 433 |
| 478 | 20230920 | 112800 | 2043205820 | 9660 | 9660 | 9660 | 9660 | 0 |
| 479 | 20230920 | 112700 | 2043205820 | 9660 | 9700 | 9700 | 9660 | 81 |
| 480 | 20230920 | 112600 | 2042420160 | 9700 | 9700 | 9700 | 9700 | 2 |
| 481 | 20230920 | 112500 | 2042400760 | 9700 | 9700 | 9700 | 9700 | 0 |
| 482 | 20230920 | 112400 | 2042400760 | 9700 | 9700 | 9700 | 9700 | 6 |
| 483 | 20230920 | 112300 | 2042342560 | 9710 | 9710 | 9710 | 9710 | 4 |
| 484 | 20230920 | 112200 | 2042303720 | 9650 | 9680 | 9680 | 9650 | 4865 |
| 485 | 20230920 | 112100 | 1995335970 | 9670 | 9710 | 9710 | 9670 | 5 |
| 486 | 20230920 | 112000 | 1995287570 | 9670 | 9670 | 9670 | 9670 | 129 |
| 487 | 20230920 | 111900 | 1994040140 | 9660 | 9700 | 9710 | 9660 | 934 |
| 488 | 20230920 | 111800 | 1985005410 | 9710 | 9710 | 9710 | 9710 | 1 |
| 489 | 20230920 | 111700 | 1984995700 | 9720 | 9720 | 9720 | 9690 | 8 |
| 490 | 20230920 | 111600 | 1984918090 | 9690 | 9720 | 9720 | 9690 | 43 |
| 491 | 20230920 | 111500 | 1984500190 | 9720 | 9720 | 9720 | 9680 | 5 |
| 492 | 20230920 | 111400 | 1984451700 | 9680 | 9690 | 9690 | 9680 | 2 |
| 493 | 20230920 | 111300 | 1984432330 | 9720 | 9720 | 9720 | 9680 | 50 |
| 494 | 20230920 | 111200 | 1983947530 | 9690 | 9700 | 9700 | 9680 | 307 |
| 495 | 20230920 | 111100 | 1980969850 | 9700 | 9690 | 9700 | 9660 | 2090 |
| 496 | 20230920 | 111000 | 1960764510 | 9690 | 9690 | 9690 | 9690 | 363 |
| 497 | 20230920 | 110900 | 1957247040 | 9690 | 9690 | 9700 | 9690 | 203 |
| 498 | 20230920 | 110800 | 1955279960 | 9700 | 9730 | 9730 | 9700 | 243 |
| 499 | 20230920 | 110700 | 1952922020 | 9720 | 9730 | 9730 | 9720 | 201 |
| 500 | 20230920 | 110600 | 1950968290 | 9740 | 9720 | 9740 | 9720 | 140 |
| 501 | 20230920 | 110500 | 1949607450 | 9740 | 9740 | 9740 | 9740 | 0 |
| 502 | 20230920 | 110400 | 1949607450 | 9740 | 9730 | 9740 | 9730 | 582 |
| 503 | 20230920 | 110300 | 1943944270 | 9720 | 9720 | 9720 | 9720 | 385 |
| 504 | 20230920 | 110200 | 1940202070 | 9720 | 9720 | 9730 | 9720 | 200 |
| 505 | 20230920 | 110100 | 1938256480 | 9730 | 9730 | 9740 | 9730 | 54 |
| 506 | 20230920 | 110000 | 1937731050 | 9740 | 9740 | 9740 | 9740 | 120 |
| 507 | 20230920 | 105900 | 1936562250 | 9760 | 9770 | 9770 | 9760 | 53 |
| 508 | 20230920 | 105800 | 1936044950 | 9770 | 9750 | 9770 | 9730 | 4 |
| 509 | 20230920 | 105700 | 1936005960 | 9770 | 9770 | 9770 | 9770 | 0 |
| 510 | 20230920 | 105600 | 1936005960 | 9770 | 9720 | 9770 | 9700 | 1892 |
| 511 | 20230920 | 105500 | 1917585470 | 9710 | 9710 | 9710 | 9710 | 60 |
| 512 | 20230920 | 105400 | 1917002870 | 9710 | 9700 | 9710 | 9700 | 423 |
| 513 | 20230920 | 105300 | 1912899760 | 9700 | 9690 | 9700 | 9690 | 558 |
| 514 | 20230920 | 105200 | 1907487740 | 9700 | 9700 | 9700 | 9700 | 1 |
| 515 | 20230920 | 105100 | 1907478040 | 9690 | 9690 | 9700 | 9690 | 130 |
| 516 | 20230920 | 105000 | 1906218330 | 9690 | 9690 | 9700 | 9690 | 845 |
| 517 | 20230920 | 104900 | 1898030260 | 9690 | 9710 | 9710 | 9690 | 2112 |
| 518 | 20230920 | 104800 | 1877561180 | 9710 | 9700 | 9710 | 9700 | 78 |
| 519 | 20230920 | 104700 | 1876804180 | 9700 | 9700 | 9700 | 9700 | 173 |
| 520 | 20230920 | 104600 | 1875126080 | 9700 | 9720 | 9720 | 9700 | 58 |
| 521 | 20230920 | 104500 | 1874562500 | 9720 | 9720 | 9720 | 9720 | 113 |
| 522 | 20230920 | 104400 | 1873464140 | 9720 | 9730 | 9730 | 9720 | 76 |
| 523 | 20230920 | 104300 | 1872725400 | 9730 | 9730 | 9730 | 9730 | 0 |
| 524 | 20230920 | 104200 | 1872725400 | 9730 | 9700 | 9730 | 9700 | 78 |
| 525 | 20230920 | 104100 | 1871968590 | 9700 | 9720 | 9730 | 9700 | 1520 |
| 526 | 20230920 | 104000 | 1857212110 | 9730 | 9730 | 9730 | 9730 | 402 |
| 527 | 20230920 | 103900 | 1853300650 | 9710 | 9720 | 9720 | 9710 | 314 |
| 528 | 20230920 | 103800 | 1850248800 | 9730 | 9730 | 9730 | 9730 | 20 |
| 529 | 20230920 | 103700 | 1850054200 | 9740 | 9740 | 9740 | 9740 | 100 |
| 530 | 20230920 | 103600 | 1849080200 | 9740 | 9730 | 9740 | 9720 | 489 |
| 531 | 20230920 | 103500 | 1844325470 | 9750 | 9740 | 9750 | 9740 | 220 |
| 532 | 20230920 | 103400 | 1842180670 | 9730 | 9740 | 9740 | 9730 | 127 |
| 533 | 20230920 | 103300 | 1840943700 | 9740 | 9730 | 9740 | 9720 | 561 |
| 534 | 20230920 | 103200 | 1835488920 | 9730 | 9730 | 9740 | 9730 | 335 |
| 535 | 20230920 | 103100 | 1832229350 | 9730 | 9740 | 9750 | 9730 | 645 |
| 536 | 20230920 | 103000 | 1825952230 | 9740 | 9740 | 9770 | 9740 | 146 |
| 537 | 20230920 | 102900 | 1824530100 | 9770 | 9750 | 9770 | 9740 | 827 |
| 538 | 20230920 | 102800 | 1816461420 | 9750 | 9750 | 9750 | 9750 | 0 |
| 539 | 20230920 | 102700 | 1816461420 | 9750 | 9760 | 9760 | 9750 | 202 |
| 540 | 20230920 | 102600 | 1814489920 | 9760 | 9760 | 9760 | 9760 | 50 |
| 541 | 20230920 | 102500 | 1814001920 | 9760 | 9740 | 9760 | 9720 | 2574 |
| 542 | 20230920 | 102400 | 1788924860 | 9740 | 9760 | 9760 | 9720 | 939 |
| 543 | 20230920 | 102300 | 1779784920 | 9740 | 9730 | 9760 | 9720 | 653 |
| 544 | 20230920 | 102200 | 1773424410 | 9720 | 9730 | 9730 | 9720 | 414 |
| 545 | 20230920 | 102100 | 1769397500 | 9730 | 9730 | 9730 | 9730 | 311 |
| 546 | 20230920 | 102000 | 1766371470 | 9730 | 9730 | 9740 | 9730 | 884 |
| 547 | 20230920 | 101900 | 1757770080 | 9730 | 9730 | 9730 | 9730 | 130 |
| 548 | 20230920 | 101800 | 1756505180 | 9730 | 9720 | 9730 | 9720 | 204 |
| 549 | 20230920 | 101700 | 1754522260 | 9730 | 9730 | 9730 | 9720 | 58 |
| 550 | 20230920 | 101600 | 1753957930 | 9750 | 9710 | 9750 | 9710 | 646 |
| 551 | 20230920 | 101500 | 1747670960 | 9760 | 9750 | 9760 | 9700 | 407 |
| 552 | 20230920 | 101400 | 1743716960 | 9720 | 9740 | 9760 | 9720 | 1429 |
| 553 | 20230920 | 101300 | 1729786740 | 9730 | 9720 | 9730 | 9720 | 355 |
| 554 | 20230920 | 101200 | 1726333270 | 9700 | 9730 | 9730 | 9700 | 2 |
| 555 | 20230920 | 101100 | 1726313840 | 9730 | 9730 | 9730 | 9730 | 1434 |
| 556 | 20230920 | 101000 | 1712361020 | 9730 | 9700 | 9740 | 9700 | 480 |
| 557 | 20230920 | 100900 | 1707691630 | 9690 | 9680 | 9690 | 9670 | 1200 |
| 558 | 20230920 | 100800 | 1696069140 | 9640 | 9640 | 9650 | 9640 | 3397 |
| 559 | 20230920 | 100700 | 1663321500 | 9630 | 9680 | 9680 | 9630 | 400 |
| 560 | 20230920 | 100600 | 1659463850 | 9680 | 9690 | 9690 | 9640 | 469 |
| 561 | 20230920 | 100500 | 1654938500 | 9690 | 9690 | 9690 | 9690 | 10 |
| 562 | 20230920 | 100400 | 1654841600 | 9690 | 9690 | 9690 | 9690 | 150 |
| 563 | 20230920 | 100300 | 1653388100 | 9690 | 9660 | 9700 | 9640 | 4584 |
| 564 | 20230920 | 100200 | 1609061830 | 9660 | 9690 | 9690 | 9640 | 489 |
| 565 | 20230920 | 100100 | 1604327620 | 9640 | 9630 | 9680 | 9630 | 1468 |
| 566 | 20230920 | 100000 | 1590169960 | 9630 | 9640 | 9640 | 9630 | 547 |
| 567 | 20230920 | 095900 | 1584897380 | 9640 | 9660 | 9660 | 9620 | 2427 |
| 568 | 20230920 | 095800 | 1561499630 | 9650 | 9690 | 9700 | 9650 | 762 |
| 569 | 20230920 | 095700 | 1554132210 | 9690 | 9700 | 9740 | 9680 | 280 |
| 570 | 20230920 | 095600 | 1551415190 | 9700 | 9670 | 9750 | 9650 | 3302 |
| 571 | 20230920 | 095500 | 1519474940 | 9670 | 9730 | 9730 | 9600 | 18555 |
| 572 | 20230920 | 095400 | 1340048440 | 9740 | 9730 | 9740 | 9720 | 270 |
| 573 | 20230920 | 095300 | 1337421640 | 9730 | 9750 | 9750 | 9730 | 1064 |
| 574 | 20230920 | 095200 | 1327068850 | 9750 | 9760 | 9760 | 9730 | 1820 |
| 575 | 20230920 | 095100 | 1309334920 | 9750 | 9760 | 9760 | 9750 | 47 |
| 576 | 20230920 | 095000 | 1308876300 | 9760 | 9760 | 9780 | 9760 | 372 |
| 577 | 20230920 | 094900 | 1305245560 | 9760 | 9750 | 9760 | 9750 | 611 |
| 578 | 20230920 | 094800 | 1299287330 | 9780 | 9750 | 9780 | 9750 | 674 |
| 579 | 20230920 | 094700 | 1292715750 | 9750 | 9750 | 9750 | 9750 | 135 |
| 580 | 20230920 | 094600 | 1291399500 | 9750 | 9750 | 9750 | 9750 | 238 |
| 581 | 20230920 | 094500 | 1289079000 | 9800 | 9760 | 9800 | 9740 | 875 |
| 582 | 20230920 | 094400 | 1280547320 | 9780 | 9780 | 9780 | 9780 | 212 |
| 583 | 20230920 | 094300 | 1278473960 | 9780 | 9740 | 9790 | 9740 | 203 |
| 584 | 20230920 | 094200 | 1276496090 | 9790 | 9730 | 9800 | 9730 | 404 |
| 585 | 20230920 | 094100 | 1272563580 | 9730 | 9740 | 9800 | 9720 | 1083 |
| 586 | 20230920 | 094000 | 1262015340 | 9740 | 9760 | 9760 | 9730 | 552 |
| 587 | 20230920 | 093900 | 1256637030 | 9750 | 9730 | 9750 | 9720 | 4606 |
| 588 | 20230920 | 093800 | 1211764900 | 9740 | 9760 | 9760 | 9730 | 2206 |
| 589 | 20230920 | 093700 | 1190275770 | 9750 | 9750 | 9750 | 9740 | 332 |
| 590 | 20230920 | 093600 | 1187038780 | 9750 | 9770 | 9770 | 9740 | 1288 |
| 591 | 20230920 | 093500 | 1174479610 | 9770 | 9790 | 9790 | 9760 | 943 |
| 592 | 20230920 | 093400 | 1165262210 | 9780 | 9770 | 9790 | 9760 | 520 |
| 593 | 20230920 | 093300 | 1160186090 | 9800 | 9800 | 9800 | 9770 | 408 |
| 594 | 20230920 | 093200 | 1156196970 | 9790 | 9770 | 9800 | 9770 | 1885 |
| 595 | 20230920 | 093100 | 1137740450 | 9760 | 9780 | 9790 | 9750 | 1049 |
| 596 | 20230920 | 093000 | 1127494710 | 9760 | 9780 | 9790 | 9750 | 2902 |
| 597 | 20230920 | 092900 | 1099162060 | 9780 | 9800 | 9800 | 9780 | 407 |
| 598 | 20230920 | 092800 | 1095178920 | 9790 | 9780 | 9790 | 9770 | 268 |
| 599 | 20230920 | 092700 | 1092556800 | 9770 | 9760 | 9790 | 9760 | 1410 |
| 600 | 20230920 | 092600 | 1078785580 | 9760 | 9810 | 9810 | 9760 | 2408 |
| 601 | 20230920 | 092500 | 1055242410 | 9790 | 9810 | 9830 | 9790 | 608 |
| 602 | 20230920 | 092400 | 1049281090 | 9820 | 9790 | 9850 | 9790 | 655 |
| 603 | 20230920 | 092300 | 1042859660 | 9780 | 9810 | 9820 | 9770 | 3163 |
| 604 | 20230920 | 092200 | 1011903320 | 9810 | 9820 | 9850 | 9800 | 953 |
| 605 | 20230920 | 092100 | 1002553270 | 9820 | 9840 | 9870 | 9810 | 2219 |
| 606 | 20230920 | 092000 | 980724450 | 9840 | 9830 | 9840 | 9800 | 3221 |
| 607 | 20230920 | 091900 | 949125180 | 9830 | 9890 | 9890 | 9830 | 1640 |
| 608 | 20230920 | 091800 | 932969960 | 9890 | 9840 | 9890 | 9840 | 3748 |
| 609 | 20230920 | 091700 | 896049340 | 9830 | 9880 | 9890 | 9830 | 3872 |
| 610 | 20230920 | 091600 | 857872930 | 9890 | 9910 | 9910 | 9890 | 2974 |
| 611 | 20230920 | 091500 | 828443040 | 9930 | 9930 | 9940 | 9910 | 2376 |
| 612 | 20230920 | 091400 | 804856350 | 9940 | 9930 | 9940 | 9900 | 841 |
| 613 | 20230920 | 091300 | 796512810 | 9900 | 9930 | 9940 | 9890 | 2066 |
| 614 | 20230920 | 091200 | 776064050 | 9970 | 9900 | 9970 | 9890 | 2065 |
| 615 | 20230920 | 091100 | 755609690 | 9910 | 9930 | 9930 | 9900 | 5730 |
| 616 | 20230920 | 091000 | 698813150 | 9940 | 9990 | 9990 | 9930 | 2303 |
| 617 | 20230920 | 090900 | 675926980 | 9950 | 10030 | 10030 | 9940 | 8799 |
| 618 | 20230920 | 090800 | 587988600 | 10040 | 10050 | 10050 | 10040 | 2719 |
| 619 | 20230920 | 090700 | 560674030 | 10050 | 10100 | 10100 | 10050 | 2175 |
| 620 | 20230920 | 090600 | 538787190 | 10100 | 10040 | 10120 | 10040 | 1818 |
| 621 | 20230920 | 090500 | 520450490 | 10080 | 10070 | 10080 | 10020 | 6045 |
| 622 | 20230920 | 090400 | 459714960 | 10070 | 10050 | 10100 | 10050 | 1271 |
| 623 | 20230920 | 090300 | 446916600 | 10050 | 10110 | 10140 | 10050 | 6189 |
| 624 | 20230920 | 090200 | 384463220 | 10120 | 10190 | 10200 | 10100 | 7527 |
| 625 | 20230920 | 090100 | 308141290 | 10180 | 10110 | 10270 | 10110 | 18703 |
| 626 | 20230920 | 090000 | 117405540 | 10100 | 10130 | 10140 | 10090 | 11594 |