30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 183000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 1879 |
| 3 | 20230920 | 182900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 4 | 20230920 | 182800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 5 | 20230920 | 182700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 6 | 20230920 | 182600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 7 | 20230920 | 182500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 8 | 20230920 | 182400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 9 | 20230920 | 182300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 10 | 20230920 | 182200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 11 | 20230920 | 182100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 12 | 20230920 | 182000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 13 | 20230920 | 181900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 14 | 20230920 | 181800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 15 | 20230920 | 181700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 16 | 20230920 | 181600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 17 | 20230920 | 181500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 18 | 20230920 | 181400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 19 | 20230920 | 181300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 20 | 20230920 | 181200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 21 | 20230920 | 181100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 22 | 20230920 | 181000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 23 | 20230920 | 180900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 24 | 20230920 | 180800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 25 | 20230920 | 180700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 26 | 20230920 | 180600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 27 | 20230920 | 180500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 28 | 20230920 | 180400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 29 | 20230920 | 180300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 30 | 20230920 | 180200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 31 | 20230920 | 180100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 32 | 20230920 | 180000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 1879 |
| 33 | 20230920 | 175900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 34 | 20230920 | 175800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 35 | 20230920 | 175700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 36 | 20230920 | 175600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 37 | 20230920 | 175500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 38 | 20230920 | 175400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 39 | 20230920 | 175300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 40 | 20230920 | 175200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 41 | 20230920 | 175100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 42 | 20230920 | 175000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 43 | 20230920 | 174900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 44 | 20230920 | 174800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 45 | 20230920 | 174700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 46 | 20230920 | 174600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 47 | 20230920 | 174500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 48 | 20230920 | 174400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 49 | 20230920 | 174300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 50 | 20230920 | 174200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 51 | 20230920 | 174100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 52 | 20230920 | 174000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 53 | 20230920 | 173900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 54 | 20230920 | 173800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 55 | 20230920 | 173700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 56 | 20230920 | 173600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 57 | 20230920 | 173500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 58 | 20230920 | 173400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 59 | 20230920 | 173300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 60 | 20230920 | 173200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 61 | 20230920 | 173100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 62 | 20230920 | 173000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 1879 |
| 63 | 20230920 | 172900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 64 | 20230920 | 172800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 65 | 20230920 | 172700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 66 | 20230920 | 172600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 67 | 20230920 | 172500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 68 | 20230920 | 172400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 69 | 20230920 | 172300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 70 | 20230920 | 172200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 71 | 20230920 | 172100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 72 | 20230920 | 172000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 73 | 20230920 | 171900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 74 | 20230920 | 171800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 75 | 20230920 | 171700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 76 | 20230920 | 171600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 77 | 20230920 | 171500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 78 | 20230920 | 171400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 79 | 20230920 | 171300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 80 | 20230920 | 171200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 81 | 20230920 | 171100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 82 | 20230920 | 171000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 83 | 20230920 | 170900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 84 | 20230920 | 170800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 85 | 20230920 | 170700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 86 | 20230920 | 170600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 87 | 20230920 | 170500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 88 | 20230920 | 170400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 89 | 20230920 | 170300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 90 | 20230920 | 170200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 91 | 20230920 | 170100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 92 | 20230920 | 170000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 1879 |
| 93 | 20230920 | 165900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 94 | 20230920 | 165800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 95 | 20230920 | 165700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 96 | 20230920 | 165600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 97 | 20230920 | 165500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 98 | 20230920 | 165400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 99 | 20230920 | 165300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 100 | 20230920 | 165200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 101 | 20230920 | 165100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 102 | 20230920 | 165000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 103 | 20230920 | 164900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 104 | 20230920 | 164800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 105 | 20230920 | 164700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 106 | 20230920 | 164600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 107 | 20230920 | 164500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 108 | 20230920 | 164400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 109 | 20230920 | 164300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 110 | 20230920 | 164200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 111 | 20230920 | 164100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 112 | 20230920 | 164000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 113 | 20230920 | 163900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 114 | 20230920 | 163800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 115 | 20230920 | 163700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 116 | 20230920 | 163600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 117 | 20230920 | 163500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 118 | 20230920 | 163400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 119 | 20230920 | 163300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 120 | 20230920 | 163200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 121 | 20230920 | 163100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 122 | 20230920 | 163000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 1879 |
| 123 | 20230920 | 162900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 124 | 20230920 | 162800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 125 | 20230920 | 162700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 126 | 20230920 | 162600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 127 | 20230920 | 162500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 128 | 20230920 | 162400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 129 | 20230920 | 162300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 130 | 20230920 | 162200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 131 | 20230920 | 162100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 132 | 20230920 | 162000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 133 | 20230920 | 161900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 134 | 20230920 | 161800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 135 | 20230920 | 161700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 136 | 20230920 | 161600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 137 | 20230920 | 161500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 138 | 20230920 | 161400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 139 | 20230920 | 161300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 140 | 20230920 | 161200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 141 | 20230920 | 161100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 142 | 20230920 | 161000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 143 | 20230920 | 160900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 144 | 20230920 | 160800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 145 | 20230920 | 160700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 146 | 20230920 | 160600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 147 | 20230920 | 160500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 148 | 20230920 | 160400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 149 | 20230920 | 160300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 150 | 20230920 | 160200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 151 | 20230920 | 160100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 152 | 20230920 | 160000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 1879 |
| 153 | 20230920 | 155900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 154 | 20230920 | 155800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 155 | 20230920 | 155700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 156 | 20230920 | 155600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 157 | 20230920 | 155500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 158 | 20230920 | 155400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 159 | 20230920 | 155300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 160 | 20230920 | 155200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 161 | 20230920 | 155100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 162 | 20230920 | 155000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 163 | 20230920 | 154900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 164 | 20230920 | 154800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 165 | 20230920 | 154700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 166 | 20230920 | 154600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 167 | 20230920 | 154500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 168 | 20230920 | 154400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 169 | 20230920 | 154300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 170 | 20230920 | 154200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 171 | 20230920 | 154100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 172 | 20230920 | 154000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 173 | 20230920 | 153900 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 174 | 20230920 | 153800 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 175 | 20230920 | 153700 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 176 | 20230920 | 153600 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 177 | 20230920 | 153500 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 178 | 20230920 | 153400 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 179 | 20230920 | 153300 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 180 | 20230920 | 153200 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 181 | 20230920 | 153100 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 0 |
| 182 | 20230920 | 153000 | 1988501010 | 12650 | 12650 | 12650 | 12650 | 3758 |
| 183 | 20230920 | 152900 | 1964731660 | 12650 | 12650 | 12650 | 12650 | 0 |
| 184 | 20230920 | 152800 | 1964731660 | 12650 | 12650 | 12650 | 12650 | 0 |
| 185 | 20230920 | 152700 | 1964731660 | 12650 | 12650 | 12650 | 12650 | 0 |
| 186 | 20230920 | 152600 | 1964731660 | 12650 | 12650 | 12650 | 12650 | 0 |
| 187 | 20230920 | 152500 | 1964731660 | 12650 | 12650 | 12650 | 12650 | 0 |
| 188 | 20230920 | 152400 | 1964731660 | 12650 | 12650 | 12650 | 12650 | 0 |
| 189 | 20230920 | 152300 | 1964731660 | 12650 | 12650 | 12650 | 12650 | 0 |
| 190 | 20230920 | 152200 | 1964731660 | 12650 | 12650 | 12650 | 12650 | 0 |
| 191 | 20230920 | 152100 | 1964731660 | 12650 | 12650 | 12650 | 12650 | 0 |
| 192 | 20230920 | 152000 | 1964731660 | 12650 | 12650 | 12650 | 12650 | 0 |
| 193 | 20230920 | 151900 | 1964731660 | 12650 | 12650 | 12650 | 12640 | 661 |
| 194 | 20230920 | 151800 | 1956370060 | 12680 | 12650 | 12680 | 12650 | 3 |
| 195 | 20230920 | 151700 | 1956332080 | 12650 | 12660 | 12660 | 12650 | 241 |
| 196 | 20230920 | 151600 | 1953283420 | 12650 | 12700 | 12700 | 12650 | 479 |
| 197 | 20230920 | 151500 | 1947219740 | 12680 | 12700 | 12700 | 12680 | 252 |
| 198 | 20230920 | 151400 | 1944019540 | 12650 | 12650 | 12650 | 12650 | 81 |
| 199 | 20230920 | 151300 | 1942994890 | 12660 | 12720 | 12740 | 12660 | 1219 |
| 200 | 20230920 | 151200 | 1927542760 | 12720 | 12670 | 12720 | 12670 | 814 |
| 201 | 20230920 | 151100 | 1917203980 | 12660 | 12680 | 12690 | 12660 | 194 |
| 202 | 20230920 | 151000 | 1914743620 | 12680 | 12660 | 12680 | 12660 | 567 |
| 203 | 20230920 | 150900 | 1907555820 | 12660 | 12660 | 12670 | 12650 | 81 |
| 204 | 20230920 | 150800 | 1906530060 | 12650 | 12640 | 12650 | 12640 | 168 |
| 205 | 20230920 | 150700 | 1904404890 | 12650 | 12640 | 12650 | 12640 | 554 |
| 206 | 20230920 | 150600 | 1897397100 | 12640 | 12620 | 12640 | 12620 | 1044 |
| 207 | 20230920 | 150500 | 1884220560 | 12610 | 12590 | 12610 | 12590 | 51 |
| 208 | 20230920 | 150400 | 1883577870 | 12580 | 12570 | 12580 | 12570 | 161 |
| 209 | 20230920 | 150300 | 1881554090 | 12580 | 12560 | 12580 | 12560 | 46 |
| 210 | 20230920 | 150200 | 1880975900 | 12560 | 12580 | 12580 | 12560 | 255 |
| 211 | 20230920 | 150100 | 1877772580 | 12580 | 12580 | 12590 | 12580 | 62 |
| 212 | 20230920 | 150000 | 1876992480 | 12590 | 12590 | 12590 | 12590 | 46 |
| 213 | 20230920 | 145900 | 1876413340 | 12590 | 12590 | 12590 | 12590 | 331 |
| 214 | 20230920 | 145800 | 1872246050 | 12590 | 12590 | 12600 | 12590 | 88 |
| 215 | 20230920 | 145700 | 1871138020 | 12590 | 12590 | 12590 | 12590 | 85 |
| 216 | 20230920 | 145600 | 1870067870 | 12610 | 12610 | 12620 | 12610 | 118 |
| 217 | 20230920 | 145500 | 1868579170 | 12610 | 12600 | 12610 | 12600 | 224 |
| 218 | 20230920 | 145400 | 1865754580 | 12590 | 12600 | 12600 | 12590 | 204 |
| 219 | 20230920 | 145300 | 1863186150 | 12590 | 12600 | 12610 | 12590 | 167 |
| 220 | 20230920 | 145200 | 1861083560 | 12610 | 12590 | 12610 | 12590 | 621 |
| 221 | 20230920 | 145100 | 1853261050 | 12590 | 12580 | 12590 | 12580 | 952 |
| 222 | 20230920 | 145000 | 1841276050 | 12580 | 12580 | 12580 | 12560 | 1160 |
| 223 | 20230920 | 144900 | 1826683610 | 12580 | 12570 | 12580 | 12570 | 365 |
| 224 | 20230920 | 144800 | 1822095180 | 12530 | 12530 | 12540 | 12530 | 38 |
| 225 | 20230920 | 144700 | 1821619030 | 12530 | 12530 | 12530 | 12530 | 0 |
| 226 | 20230920 | 144600 | 1821619030 | 12530 | 12530 | 12530 | 12530 | 0 |
| 227 | 20230920 | 144500 | 1821619030 | 12530 | 12530 | 12530 | 12530 | 469 |
| 228 | 20230920 | 144400 | 1815742460 | 12510 | 12510 | 12510 | 12510 | 0 |
| 229 | 20230920 | 144300 | 1815742460 | 12510 | 12530 | 12530 | 12510 | 210 |
| 230 | 20230920 | 144200 | 1813115050 | 12520 | 12510 | 12520 | 12510 | 506 |
| 231 | 20230920 | 144100 | 1806782640 | 12510 | 12520 | 12520 | 12510 | 67 |
| 232 | 20230920 | 144000 | 1805944320 | 12520 | 12530 | 12530 | 12520 | 571 |
| 233 | 20230920 | 143900 | 1798791400 | 12520 | 12520 | 12520 | 12520 | 259 |
| 234 | 20230920 | 143800 | 1795548720 | 12530 | 12550 | 12550 | 12530 | 1281 |
| 235 | 20230920 | 143700 | 1779491420 | 12540 | 12540 | 12540 | 12540 | 111 |
| 236 | 20230920 | 143600 | 1778099480 | 12540 | 12540 | 12540 | 12540 | 0 |
| 237 | 20230920 | 143500 | 1778099480 | 12540 | 12540 | 12540 | 12540 | 8 |
| 238 | 20230920 | 143400 | 1777999160 | 12570 | 12570 | 12570 | 12570 | 3 |
| 239 | 20230920 | 143300 | 1777961450 | 12570 | 12540 | 12570 | 12540 | 114 |
| 240 | 20230920 | 143200 | 1776531410 | 12540 | 12530 | 12540 | 12530 | 16 |
| 241 | 20230920 | 143100 | 1776330780 | 12540 | 12540 | 12540 | 12540 | 4 |
| 242 | 20230920 | 143000 | 1776280620 | 12540 | 12540 | 12540 | 12540 | 500 |
| 243 | 20230920 | 142900 | 1770010620 | 12530 | 12530 | 12530 | 12530 | 0 |
| 244 | 20230920 | 142800 | 1770010620 | 12530 | 12530 | 12530 | 12530 | 0 |
| 245 | 20230920 | 142700 | 1770010620 | 12530 | 12530 | 12530 | 12530 | 10 |
| 246 | 20230920 | 142600 | 1769885320 | 12530 | 12540 | 12540 | 12530 | 2148 |
| 247 | 20230920 | 142500 | 1742968200 | 12540 | 12540 | 12540 | 12540 | 9 |
| 248 | 20230920 | 142400 | 1742855340 | 12540 | 12540 | 12540 | 12540 | 82 |
| 249 | 20230920 | 142300 | 1741827060 | 12540 | 12540 | 12540 | 12540 | 164 |
| 250 | 20230920 | 142200 | 1739770500 | 12560 | 12540 | 12560 | 12540 | 31 |
| 251 | 20230920 | 142100 | 1739381360 | 12540 | 12560 | 12560 | 12540 | 296 |
| 252 | 20230920 | 142000 | 1735669340 | 12560 | 12560 | 12560 | 12560 | 9 |
| 253 | 20230920 | 141900 | 1735556300 | 12550 | 12550 | 12550 | 12550 | 9 |
| 254 | 20230920 | 141800 | 1735443350 | 12560 | 12560 | 12560 | 12550 | 9 |
| 255 | 20230920 | 141700 | 1735330320 | 12560 | 12540 | 12560 | 12540 | 31 |
| 256 | 20230920 | 141600 | 1734940980 | 12540 | 12540 | 12540 | 12540 | 2 |
| 257 | 20230920 | 141500 | 1734915900 | 12540 | 12540 | 12550 | 12540 | 31 |
| 258 | 20230920 | 141400 | 1734527130 | 12540 | 12540 | 12540 | 12540 | 33 |
| 259 | 20230920 | 141300 | 1734113310 | 12540 | 12570 | 12570 | 12540 | 689 |
| 260 | 20230920 | 141200 | 1725458630 | 12570 | 12560 | 12570 | 12560 | 230 |
| 261 | 20230920 | 141100 | 1722567580 | 12560 | 12540 | 12560 | 12540 | 293 |
| 262 | 20230920 | 141000 | 1718888720 | 12540 | 12540 | 12540 | 12540 | 0 |
| 263 | 20230920 | 140900 | 1718888720 | 12540 | 12530 | 12540 | 12530 | 727 |
| 264 | 20230920 | 140800 | 1709775030 | 12510 | 12530 | 12530 | 12510 | 157 |
| 265 | 20230920 | 140700 | 1707810700 | 12540 | 12540 | 12540 | 12540 | 280 |
| 266 | 20230920 | 140600 | 1704299500 | 12540 | 12540 | 12540 | 12540 | 2 |
| 267 | 20230920 | 140500 | 1704274420 | 12500 | 12510 | 12510 | 12500 | 379 |
| 268 | 20230920 | 140400 | 1699536910 | 12500 | 12510 | 12510 | 12500 | 157 |
| 269 | 20230920 | 140300 | 1697574030 | 12510 | 12510 | 12510 | 12510 | 355 |
| 270 | 20230920 | 140200 | 1693132980 | 12510 | 12550 | 12550 | 12510 | 261 |
| 271 | 20230920 | 140100 | 1689865280 | 12550 | 12550 | 12550 | 12550 | 1 |
| 272 | 20230920 | 140000 | 1689852730 | 12520 | 12520 | 12520 | 12520 | 6 |
| 273 | 20230920 | 135900 | 1689777610 | 12520 | 12520 | 12520 | 12520 | 45 |
| 274 | 20230920 | 135800 | 1689214210 | 12520 | 12520 | 12520 | 12520 | 110 |
| 275 | 20230920 | 135700 | 1687837010 | 12520 | 12520 | 12520 | 12520 | 110 |
| 276 | 20230920 | 135600 | 1686459810 | 12520 | 12520 | 12520 | 12520 | 25 |
| 277 | 20230920 | 135500 | 1686146810 | 12520 | 12520 | 12520 | 12520 | 30 |
| 278 | 20230920 | 135400 | 1685771210 | 12520 | 12520 | 12520 | 12520 | 0 |
| 279 | 20230920 | 135300 | 1685771210 | 12520 | 12530 | 12530 | 12520 | 446 |
| 280 | 20230920 | 135200 | 1680185750 | 12520 | 12530 | 12530 | 12520 | 39 |
| 281 | 20230920 | 135100 | 1679697210 | 12530 | 12520 | 12530 | 12520 | 11 |
| 282 | 20230920 | 135000 | 1679559480 | 12520 | 12520 | 12520 | 12520 | 55 |
| 283 | 20230920 | 134900 | 1678870880 | 12530 | 12530 | 12530 | 12530 | 0 |
| 284 | 20230920 | 134800 | 1678870880 | 12530 | 12530 | 12530 | 12530 | 15 |
| 285 | 20230920 | 134700 | 1678682930 | 12540 | 12540 | 12540 | 12540 | 1 |
| 286 | 20230920 | 134600 | 1678670390 | 12520 | 12540 | 12540 | 12520 | 130 |
| 287 | 20230920 | 134500 | 1677041660 | 12540 | 12540 | 12540 | 12540 | 148 |
| 288 | 20230920 | 134400 | 1675185740 | 12550 | 12550 | 12550 | 12550 | 105 |
| 289 | 20230920 | 134300 | 1673867990 | 12550 | 12550 | 12550 | 12550 | 0 |
| 290 | 20230920 | 134200 | 1673867990 | 12550 | 12550 | 12550 | 12550 | 0 |
| 291 | 20230920 | 134100 | 1673867990 | 12550 | 12560 | 12560 | 12550 | 68 |
| 292 | 20230920 | 134000 | 1673013930 | 12560 | 12560 | 12560 | 12560 | 13 |
| 293 | 20230920 | 133900 | 1672850650 | 12560 | 12560 | 12560 | 12560 | 41 |
| 294 | 20230920 | 133800 | 1672335690 | 12560 | 12560 | 12570 | 12560 | 179 |
| 295 | 20230920 | 133700 | 1670086950 | 12560 | 12560 | 12560 | 12560 | 0 |
| 296 | 20230920 | 133600 | 1670086950 | 12560 | 12560 | 12560 | 12560 | 0 |
| 297 | 20230920 | 133500 | 1670086950 | 12560 | 12560 | 12560 | 12560 | 1 |
| 298 | 20230920 | 133400 | 1670074390 | 12560 | 12550 | 12560 | 12550 | 400 |
| 299 | 20230920 | 133300 | 1665051330 | 12560 | 12510 | 12560 | 12510 | 2 |
| 300 | 20230920 | 133200 | 1665026260 | 12510 | 12520 | 12520 | 12500 | 302 |
| 301 | 20230920 | 133100 | 1661248290 | 12510 | 12510 | 12510 | 12510 | 0 |
| 302 | 20230920 | 133000 | 1661248290 | 12510 | 12520 | 12520 | 12510 | 595 |
| 303 | 20230920 | 132900 | 1653801960 | 12510 | 12510 | 12510 | 12510 | 31 |
| 304 | 20230920 | 132800 | 1653414150 | 12510 | 12530 | 12530 | 12510 | 741 |
| 305 | 20230920 | 132700 | 1644136370 | 12530 | 12530 | 12530 | 12530 | 2 |
| 306 | 20230920 | 132600 | 1644111310 | 12530 | 12530 | 12530 | 12530 | 2 |
| 307 | 20230920 | 132500 | 1644086250 | 12530 | 12560 | 12560 | 12530 | 63 |
| 308 | 20230920 | 132400 | 1643296830 | 12560 | 12560 | 12560 | 12560 | 7 |
| 309 | 20230920 | 132300 | 1643208910 | 12570 | 12570 | 12570 | 12570 | 10 |
| 310 | 20230920 | 132200 | 1643083210 | 12570 | 12530 | 12570 | 12530 | 132 |
| 311 | 20230920 | 132100 | 1641427650 | 12560 | 12560 | 12560 | 12560 | 0 |
| 312 | 20230920 | 132000 | 1641427650 | 12560 | 12520 | 12560 | 12520 | 217 |
| 313 | 20230920 | 131900 | 1638704850 | 12520 | 12520 | 12520 | 12520 | 0 |
| 314 | 20230920 | 131800 | 1638704850 | 12520 | 12550 | 12560 | 12520 | 56 |
| 315 | 20230920 | 131700 | 1638001840 | 12560 | 12560 | 12560 | 12560 | 0 |
| 316 | 20230920 | 131600 | 1638001840 | 12560 | 12510 | 12560 | 12510 | 64 |
| 317 | 20230920 | 131500 | 1637200550 | 12510 | 12570 | 12570 | 12510 | 1003 |
| 318 | 20230920 | 131400 | 1624650150 | 12570 | 12570 | 12570 | 12570 | 4 |
| 319 | 20230920 | 131300 | 1624599870 | 12570 | 12580 | 12580 | 12550 | 88 |
| 320 | 20230920 | 131200 | 1623494170 | 12580 | 12580 | 12580 | 12580 | 0 |
| 321 | 20230920 | 131100 | 1623494170 | 12580 | 12560 | 12580 | 12520 | 429 |
| 322 | 20230920 | 131000 | 1618102360 | 12560 | 12570 | 12570 | 12560 | 30 |
| 323 | 20230920 | 130900 | 1617725310 | 12570 | 12570 | 12570 | 12570 | 70 |
| 324 | 20230920 | 130800 | 1616845410 | 12570 | 12560 | 12570 | 12560 | 44 |
| 325 | 20230920 | 130700 | 1616292410 | 12520 | 12520 | 12520 | 12520 | 5 |
| 326 | 20230920 | 130600 | 1616229810 | 12520 | 12560 | 12560 | 12520 | 4 |
| 327 | 20230920 | 130500 | 1616179610 | 12560 | 12560 | 12560 | 12560 | 0 |
| 328 | 20230920 | 130400 | 1616179610 | 12560 | 12520 | 12560 | 12520 | 51 |
| 329 | 20230920 | 130300 | 1615541010 | 12560 | 12560 | 12560 | 12560 | 111 |
| 330 | 20230920 | 130200 | 1614146850 | 12560 | 12560 | 12560 | 12560 | 0 |
| 331 | 20230920 | 130100 | 1614146850 | 12560 | 12560 | 12560 | 12560 | 13 |
| 332 | 20230920 | 130000 | 1613983570 | 12510 | 12540 | 12550 | 12510 | 377 |
| 333 | 20230920 | 125900 | 1609265060 | 12550 | 12550 | 12550 | 12510 | 53 |
| 334 | 20230920 | 125800 | 1608599990 | 12500 | 12510 | 12510 | 12500 | 469 |
| 335 | 20230920 | 125700 | 1602736270 | 12510 | 12520 | 12520 | 12510 | 493 |
| 336 | 20230920 | 125600 | 1596565450 | 12520 | 12530 | 12530 | 12520 | 221 |
| 337 | 20230920 | 125500 | 1593797180 | 12520 | 12530 | 12530 | 12520 | 282 |
| 338 | 20230920 | 125400 | 1590266130 | 12530 | 12530 | 12530 | 12530 | 56 |
| 339 | 20230920 | 125300 | 1589564450 | 12550 | 12540 | 12550 | 12520 | 2449 |
| 340 | 20230920 | 125200 | 1558891850 | 12550 | 12550 | 12550 | 12550 | 41 |
| 341 | 20230920 | 125100 | 1558377300 | 12550 | 12550 | 12550 | 12550 | 4 |
| 342 | 20230920 | 125000 | 1558327100 | 12540 | 12540 | 12540 | 12540 | 2 |
| 343 | 20230920 | 124900 | 1558302020 | 12530 | 12570 | 12570 | 12530 | 1828 |
| 344 | 20230920 | 124800 | 1535371190 | 12560 | 12570 | 12570 | 12560 | 12 |
| 345 | 20230920 | 124700 | 1535220370 | 12570 | 12570 | 12570 | 12560 | 39 |
| 346 | 20230920 | 124600 | 1534730160 | 12570 | 12570 | 12570 | 12570 | 28 |
| 347 | 20230920 | 124500 | 1534378200 | 12570 | 12580 | 12580 | 12560 | 175 |
| 348 | 20230920 | 124400 | 1532179930 | 12580 | 12560 | 12580 | 12560 | 547 |
| 349 | 20230920 | 124300 | 1525308240 | 12560 | 12560 | 12560 | 12560 | 331 |
| 350 | 20230920 | 124200 | 1521150880 | 12560 | 12570 | 12570 | 12560 | 57 |
| 351 | 20230920 | 124100 | 1520434510 | 12570 | 12570 | 12570 | 12550 | 280 |
| 352 | 20230920 | 124000 | 1516916470 | 12570 | 12570 | 12570 | 12570 | 1358 |
| 353 | 20230920 | 123900 | 1499846410 | 12580 | 12610 | 12610 | 12580 | 1815 |
| 354 | 20230920 | 123800 | 1477007400 | 12610 | 12590 | 12610 | 12590 | 90 |
| 355 | 20230920 | 123700 | 1475873460 | 12580 | 12580 | 12580 | 12580 | 464 |
| 356 | 20230920 | 123600 | 1470036340 | 12580 | 12590 | 12590 | 12580 | 16 |
| 357 | 20230920 | 123500 | 1469835020 | 12590 | 12600 | 12600 | 12580 | 1082 |
| 358 | 20230920 | 123400 | 1456215380 | 12600 | 12600 | 12620 | 12600 | 486 |
| 359 | 20230920 | 123300 | 1450085640 | 12600 | 12610 | 12640 | 12600 | 3602 |
| 360 | 20230920 | 123200 | 1404696360 | 12610 | 12620 | 12620 | 12610 | 514 |
| 361 | 20230920 | 123100 | 1398211720 | 12640 | 12640 | 12640 | 12640 | 0 |
| 362 | 20230920 | 123000 | 1398211720 | 12640 | 12640 | 12640 | 12640 | 30 |
| 363 | 20230920 | 122900 | 1397832520 | 12640 | 12630 | 12640 | 12610 | 190 |
| 364 | 20230920 | 122800 | 1395432800 | 12630 | 12630 | 12630 | 12630 | 117 |
| 365 | 20230920 | 122700 | 1393955090 | 12630 | 12610 | 12630 | 12610 | 205 |
| 366 | 20230920 | 122600 | 1391369940 | 12610 | 12620 | 12630 | 12610 | 734 |
| 367 | 20230920 | 122500 | 1382109800 | 12620 | 12640 | 12640 | 12620 | 1097 |
| 368 | 20230920 | 122400 | 1368259290 | 12650 | 12650 | 12650 | 12650 | 31 |
| 369 | 20230920 | 122300 | 1367867140 | 12640 | 12650 | 12650 | 12640 | 36 |
| 370 | 20230920 | 122200 | 1367412080 | 12640 | 12640 | 12640 | 12640 | 6 |
| 371 | 20230920 | 122100 | 1367336240 | 12650 | 12640 | 12650 | 12640 | 7 |
| 372 | 20230920 | 122000 | 1367247740 | 12640 | 12640 | 12640 | 12640 | 66 |
| 373 | 20230920 | 121900 | 1366413500 | 12640 | 12650 | 12650 | 12640 | 346 |
| 374 | 20230920 | 121800 | 1362040050 | 12650 | 12650 | 12650 | 12650 | 10 |
| 375 | 20230920 | 121700 | 1361913550 | 12640 | 12650 | 12650 | 12640 | 39 |
| 376 | 20230920 | 121600 | 1361420580 | 12650 | 12650 | 12650 | 12650 | 110 |
| 377 | 20230920 | 121500 | 1360029080 | 12670 | 12670 | 12670 | 12670 | 1 |
| 378 | 20230920 | 121400 | 1360016410 | 12670 | 12670 | 12670 | 12670 | 200 |
| 379 | 20230920 | 121300 | 1357482410 | 12670 | 12670 | 12670 | 12670 | 80 |
| 380 | 20230920 | 121200 | 1356468810 | 12670 | 12670 | 12670 | 12670 | 2 |
| 381 | 20230920 | 121100 | 1356443470 | 12650 | 12650 | 12650 | 12650 | 0 |
| 382 | 20230920 | 121000 | 1356443470 | 12650 | 12650 | 12650 | 12650 | 3 |
| 383 | 20230920 | 120900 | 1356405520 | 12640 | 12640 | 12640 | 12640 | 0 |
| 384 | 20230920 | 120800 | 1356405520 | 12640 | 12640 | 12640 | 12640 | 1 |
| 385 | 20230920 | 120700 | 1356392880 | 12640 | 12680 | 12680 | 12640 | 214 |
| 386 | 20230920 | 120600 | 1353679920 | 12710 | 12710 | 12710 | 12710 | 5 |
| 387 | 20230920 | 120500 | 1353616370 | 12710 | 12710 | 12710 | 12710 | 0 |
| 388 | 20230920 | 120400 | 1353616370 | 12710 | 12700 | 12710 | 12690 | 55 |
| 389 | 20230920 | 120300 | 1352917450 | 12710 | 12710 | 12710 | 12710 | 2 |
| 390 | 20230920 | 120200 | 1352892030 | 12710 | 12640 | 12710 | 12640 | 127 |
| 391 | 20230920 | 120100 | 1351286540 | 12640 | 12640 | 12640 | 12640 | 0 |
| 392 | 20230920 | 120000 | 1351286540 | 12640 | 12720 | 12720 | 12640 | 72 |
| 393 | 20230920 | 115900 | 1350372460 | 12740 | 12650 | 12740 | 12650 | 66 |
| 394 | 20230920 | 115800 | 1349535120 | 12650 | 12690 | 12690 | 12650 | 34 |
| 395 | 20230920 | 115700 | 1349104260 | 12690 | 12680 | 12690 | 12680 | 79 |
| 396 | 20230920 | 115600 | 1348102380 | 12690 | 12680 | 12690 | 12680 | 27 |
| 397 | 20230920 | 115500 | 1347759760 | 12690 | 12700 | 12700 | 12690 | 12 |
| 398 | 20230920 | 115400 | 1347607460 | 12630 | 12640 | 12640 | 12630 | 38 |
| 399 | 20230920 | 115300 | 1347127460 | 12640 | 12630 | 12640 | 12630 | 146 |
| 400 | 20230920 | 115200 | 1345283010 | 12630 | 12630 | 12630 | 12630 | 82 |
| 401 | 20230920 | 115100 | 1344247350 | 12630 | 12630 | 12630 | 12630 | 327 |
| 402 | 20230920 | 115000 | 1340117340 | 12640 | 12640 | 12640 | 12640 | 8 |
| 403 | 20230920 | 114900 | 1340016220 | 12630 | 12640 | 12640 | 12630 | 1255 |
| 404 | 20230920 | 114800 | 1324153580 | 12650 | 12650 | 12650 | 12640 | 57 |
| 405 | 20230920 | 114700 | 1323432670 | 12650 | 12660 | 12660 | 12640 | 983 |
| 406 | 20230920 | 114600 | 1311000450 | 12660 | 12660 | 12660 | 12660 | 6 |
| 407 | 20230920 | 114500 | 1310924490 | 12660 | 12670 | 12670 | 12660 | 541 |
| 408 | 20230920 | 114400 | 1304073150 | 12670 | 12680 | 12680 | 12670 | 142 |
| 409 | 20230920 | 114300 | 1302272620 | 12680 | 12690 | 12690 | 12680 | 59 |
| 410 | 20230920 | 114200 | 1301524390 | 12690 | 12690 | 12690 | 12690 | 3 |
| 411 | 20230920 | 114100 | 1301486320 | 12690 | 12680 | 12690 | 12680 | 42 |
| 412 | 20230920 | 114000 | 1300953540 | 12680 | 12680 | 12680 | 12680 | 64 |
| 413 | 20230920 | 113900 | 1300142020 | 12680 | 12680 | 12680 | 12680 | 9 |
| 414 | 20230920 | 113800 | 1300027900 | 12670 | 12670 | 12670 | 12670 | 0 |
| 415 | 20230920 | 113700 | 1300027900 | 12670 | 12670 | 12670 | 12670 | 50 |
| 416 | 20230920 | 113600 | 1299394400 | 12660 | 12660 | 12660 | 12650 | 5 |
| 417 | 20230920 | 113500 | 1299331110 | 12660 | 12660 | 12660 | 12660 | 338 |
| 418 | 20230920 | 113400 | 1295052030 | 12660 | 12660 | 12660 | 12660 | 47 |
| 419 | 20230920 | 113300 | 1294457010 | 12660 | 12660 | 12660 | 12660 | 9 |
| 420 | 20230920 | 113200 | 1294343070 | 12660 | 12660 | 12660 | 12660 | 95 |
| 421 | 20230920 | 113100 | 1293140370 | 12660 | 12660 | 12670 | 12660 | 93 |
| 422 | 20230920 | 113000 | 1291962530 | 12650 | 12650 | 12670 | 12650 | 48 |
| 423 | 20230920 | 112900 | 1291354850 | 12660 | 12650 | 12660 | 12650 | 149 |
| 424 | 20230920 | 112800 | 1289469710 | 12650 | 12650 | 12660 | 12650 | 142 |
| 425 | 20230920 | 112700 | 1287673400 | 12640 | 12650 | 12650 | 12640 | 330 |
| 426 | 20230920 | 112600 | 1283500610 | 12640 | 12650 | 12650 | 12640 | 372 |
| 427 | 20230920 | 112500 | 1278795350 | 12650 | 12650 | 12650 | 12640 | 270 |
| 428 | 20230920 | 112400 | 1275382410 | 12640 | 12650 | 12650 | 12640 | 451 |
| 429 | 20230920 | 112300 | 1269681120 | 12640 | 12650 | 12650 | 12640 | 94 |
| 430 | 20230920 | 112200 | 1268492060 | 12650 | 12650 | 12650 | 12650 | 100 |
| 431 | 20230920 | 112100 | 1267227060 | 12660 | 12670 | 12670 | 12660 | 137 |
| 432 | 20230920 | 112000 | 1265492340 | 12660 | 12660 | 12660 | 12660 | 0 |
| 433 | 20230920 | 111900 | 1265492340 | 12660 | 12660 | 12660 | 12660 | 9 |
| 434 | 20230920 | 111800 | 1265378400 | 12660 | 12680 | 12680 | 12660 | 17 |
| 435 | 20230920 | 111700 | 1265162880 | 12680 | 12650 | 12680 | 12640 | 237 |
| 436 | 20230920 | 111600 | 1262165350 | 12640 | 12670 | 12670 | 12640 | 2559 |
| 437 | 20230920 | 111500 | 1229767070 | 12680 | 12680 | 12690 | 12680 | 494 |
| 438 | 20230920 | 111400 | 1223503050 | 12680 | 12680 | 12690 | 12680 | 124 |
| 439 | 20230920 | 111300 | 1221930690 | 12680 | 12690 | 12690 | 12680 | 323 |
| 440 | 20230920 | 111200 | 1217832090 | 12690 | 12690 | 12690 | 12690 | 6 |
| 441 | 20230920 | 111100 | 1217755950 | 12690 | 12710 | 12710 | 12690 | 95 |
| 442 | 20230920 | 111000 | 1216549490 | 12710 | 12710 | 12710 | 12710 | 30 |
| 443 | 20230920 | 110900 | 1216168190 | 12710 | 12710 | 12710 | 12710 | 0 |
| 444 | 20230920 | 110800 | 1216168190 | 12710 | 12700 | 12710 | 12700 | 14 |
| 445 | 20230920 | 110700 | 1215990320 | 12700 | 12690 | 12700 | 12690 | 191 |
| 446 | 20230920 | 110600 | 1213564920 | 12690 | 12690 | 12690 | 12690 | 16 |
| 447 | 20230920 | 110500 | 1213361880 | 12690 | 12690 | 12690 | 12690 | 399 |
| 448 | 20230920 | 110400 | 1208298570 | 12690 | 12690 | 12690 | 12690 | 9 |
| 449 | 20230920 | 110300 | 1208184360 | 12680 | 12680 | 12680 | 12680 | 30 |
| 450 | 20230920 | 110200 | 1207803960 | 12690 | 12690 | 12690 | 12690 | 77 |
| 451 | 20230920 | 110100 | 1206826830 | 12690 | 12680 | 12690 | 12670 | 444 |
| 452 | 20230920 | 110000 | 1201197650 | 12690 | 12690 | 12700 | 12690 | 217 |
| 453 | 20230920 | 105900 | 1198441910 | 12690 | 12690 | 12690 | 12690 | 43 |
| 454 | 20230920 | 105800 | 1197896240 | 12700 | 12700 | 12700 | 12700 | 105 |
| 455 | 20230920 | 105700 | 1196562740 | 12700 | 12700 | 12700 | 12700 | 78 |
| 456 | 20230920 | 105600 | 1195572140 | 12690 | 12690 | 12690 | 12690 | 10 |
| 457 | 20230920 | 105500 | 1195445240 | 12680 | 12680 | 12680 | 12680 | 100 |
| 458 | 20230920 | 105400 | 1194177240 | 12680 | 12680 | 12680 | 12680 | 504 |
| 459 | 20230920 | 105300 | 1187786520 | 12680 | 12680 | 12680 | 12680 | 14 |
| 460 | 20230920 | 105200 | 1187609000 | 12680 | 12680 | 12680 | 12680 | 179 |
| 461 | 20230920 | 105100 | 1185339280 | 12680 | 12690 | 12690 | 12680 | 214 |
| 462 | 20230920 | 105000 | 1182625750 | 12700 | 12690 | 12700 | 12690 | 403 |
| 463 | 20230920 | 104900 | 1177511610 | 12690 | 12680 | 12690 | 12680 | 133 |
| 464 | 20230920 | 104800 | 1175824140 | 12680 | 12690 | 12690 | 12680 | 103 |
| 465 | 20230920 | 104700 | 1174517110 | 12680 | 12690 | 12690 | 12680 | 67 |
| 466 | 20230920 | 104600 | 1173667050 | 12690 | 12690 | 12690 | 12690 | 94 |
| 467 | 20230920 | 104500 | 1172474190 | 12680 | 12680 | 12690 | 12680 | 7 |
| 468 | 20230920 | 104400 | 1172385420 | 12680 | 12680 | 12690 | 12680 | 252 |
| 469 | 20230920 | 104300 | 1169190050 | 12680 | 12680 | 12690 | 12680 | 53 |
| 470 | 20230920 | 104200 | 1168517940 | 12680 | 12690 | 12690 | 12680 | 258 |
| 471 | 20230920 | 104100 | 1165244820 | 12690 | 12690 | 12710 | 12690 | 388 |
| 472 | 20230920 | 104000 | 1160321020 | 12690 | 12700 | 12700 | 12690 | 276 |
| 473 | 20230920 | 103900 | 1156818370 | 12710 | 12710 | 12710 | 12710 | 23 |
| 474 | 20230920 | 103800 | 1156526040 | 12690 | 12690 | 12690 | 12690 | 41 |
| 475 | 20230920 | 103700 | 1156005750 | 12690 | 12690 | 12690 | 12690 | 125 |
| 476 | 20230920 | 103600 | 1154419500 | 12680 | 12680 | 12690 | 12680 | 2081 |
| 477 | 20230920 | 103500 | 1128032410 | 12680 | 12680 | 12690 | 12680 | 503 |
| 478 | 20230920 | 103400 | 1121654320 | 12680 | 12680 | 12680 | 12680 | 259 |
| 479 | 20230920 | 103300 | 1118370200 | 12680 | 12680 | 12690 | 12680 | 251 |
| 480 | 20230920 | 103200 | 1115187510 | 12680 | 12680 | 12680 | 12670 | 1341 |
| 481 | 20230920 | 103100 | 1098183950 | 12680 | 12700 | 12700 | 12680 | 1093 |
| 482 | 20230920 | 103000 | 1084308790 | 12710 | 12710 | 12710 | 12700 | 360 |
| 483 | 20230920 | 102900 | 1079734190 | 12710 | 12720 | 12720 | 12710 | 218 |
| 484 | 20230920 | 102800 | 1076963330 | 12710 | 12720 | 12720 | 12710 | 573 |
| 485 | 20230920 | 102700 | 1069674780 | 12720 | 12760 | 12760 | 12720 | 505 |
| 486 | 20230920 | 102600 | 1063233840 | 12770 | 12770 | 12770 | 12770 | 50 |
| 487 | 20230920 | 102500 | 1062595340 | 12760 | 12790 | 12790 | 12760 | 142 |
| 488 | 20230920 | 102400 | 1060782340 | 12790 | 12790 | 12790 | 12790 | 1 |
| 489 | 20230920 | 102300 | 1060769550 | 12790 | 12790 | 12790 | 12780 | 131 |
| 490 | 20230920 | 102200 | 1059094370 | 12790 | 12790 | 12790 | 12790 | 19 |
| 491 | 20230920 | 102100 | 1058851360 | 12760 | 12770 | 12770 | 12760 | 60 |
| 492 | 20230920 | 102000 | 1058085750 | 12760 | 12760 | 12760 | 12760 | 5 |
| 493 | 20230920 | 101900 | 1058021950 | 12750 | 12770 | 12770 | 12750 | 665 |
| 494 | 20230920 | 101800 | 1049542920 | 12750 | 12750 | 12750 | 12750 | 1184 |
| 495 | 20230920 | 101700 | 1034446920 | 12750 | 12750 | 12750 | 12750 | 133 |
| 496 | 20230920 | 101600 | 1032751170 | 12750 | 12700 | 12750 | 12700 | 502 |
| 497 | 20230920 | 101500 | 1026375670 | 12750 | 12750 | 12750 | 12750 | 4 |
| 498 | 20230920 | 101400 | 1026324670 | 12750 | 12710 | 12750 | 12650 | 1070 |
| 499 | 20230920 | 101300 | 1012762910 | 12710 | 12720 | 12720 | 12710 | 921 |
| 500 | 20230920 | 101200 | 1001051640 | 12710 | 12720 | 12720 | 12710 | 364 |
| 501 | 20230920 | 101100 | 996424560 | 12710 | 12760 | 12760 | 12710 | 264 |
| 502 | 20230920 | 101000 | 993068970 | 12730 | 12760 | 12760 | 12730 | 192 |
| 503 | 20230920 | 100900 | 990624360 | 12760 | 12730 | 12790 | 12690 | 4027 |
| 504 | 20230920 | 100800 | 939365890 | 12730 | 12730 | 12730 | 12730 | 1 |
| 505 | 20230920 | 100700 | 939353160 | 12730 | 12720 | 12740 | 12720 | 381 |
| 506 | 20230920 | 100600 | 934503140 | 12730 | 12730 | 12730 | 12730 | 2 |
| 507 | 20230920 | 100500 | 934477680 | 12730 | 12720 | 12730 | 12720 | 373 |
| 508 | 20230920 | 100400 | 929732450 | 12650 | 12720 | 12720 | 12650 | 4633 |
| 509 | 20230920 | 100300 | 870995040 | 12750 | 12720 | 12750 | 12720 | 1700 |
| 510 | 20230920 | 100200 | 849349930 | 12720 | 12720 | 12720 | 12710 | 153 |
| 511 | 20230920 | 100100 | 847405030 | 12740 | 12750 | 12750 | 12740 | 6 |
| 512 | 20230920 | 100000 | 847328570 | 12770 | 12750 | 12770 | 12690 | 847 |
| 513 | 20230920 | 095900 | 836570810 | 12710 | 12730 | 12730 | 12710 | 1525 |
| 514 | 20230920 | 095800 | 817186940 | 12710 | 12720 | 12720 | 12710 | 1064 |
| 515 | 20230920 | 095700 | 803654900 | 12720 | 12720 | 12720 | 12720 | 263 |
| 516 | 20230920 | 095600 | 800309540 | 12720 | 12730 | 12730 | 12720 | 536 |
| 517 | 20230920 | 095500 | 793491610 | 12720 | 12740 | 12750 | 12720 | 903 |
| 518 | 20230920 | 095400 | 781987430 | 12740 | 12740 | 12740 | 12740 | 130 |
| 519 | 20230920 | 095300 | 780331230 | 12720 | 12720 | 12720 | 12720 | 700 |
| 520 | 20230920 | 095200 | 771427230 | 12720 | 12710 | 12730 | 12710 | 178 |
| 521 | 20230920 | 095100 | 769163660 | 12710 | 12720 | 12730 | 12710 | 2003 |
| 522 | 20230920 | 095000 | 743702050 | 12710 | 12730 | 12730 | 12710 | 601 |
| 523 | 20230920 | 094900 | 736057020 | 12730 | 12740 | 12760 | 12730 | 219 |
| 524 | 20230920 | 094800 | 733268140 | 12800 | 12740 | 12800 | 12740 | 253 |
| 525 | 20230920 | 094700 | 730044740 | 12840 | 12770 | 12840 | 12730 | 751 |
| 526 | 20230920 | 094600 | 720463550 | 12770 | 12790 | 12790 | 12740 | 2018 |
| 527 | 20230920 | 094500 | 694730310 | 12790 | 12790 | 12790 | 12790 | 177 |
| 528 | 20230920 | 094400 | 692466480 | 12850 | 12860 | 12880 | 12780 | 766 |
| 529 | 20230920 | 094300 | 682629410 | 12780 | 12870 | 12870 | 12780 | 1033 |
| 530 | 20230920 | 094200 | 669376410 | 12780 | 12840 | 12880 | 12740 | 2867 |
| 531 | 20230920 | 094100 | 632702980 | 12840 | 12930 | 12930 | 12840 | 4323 |
| 532 | 20230920 | 094000 | 577104970 | 12930 | 12890 | 12930 | 12860 | 639 |
| 533 | 20230920 | 093900 | 568865800 | 12890 | 12890 | 12900 | 12890 | 168 |
| 534 | 20230920 | 093800 | 566700250 | 12890 | 12870 | 12890 | 12850 | 772 |
| 535 | 20230920 | 093700 | 556772440 | 12860 | 12860 | 12860 | 12850 | 165 |
| 536 | 20230920 | 093600 | 554651570 | 12850 | 12860 | 12910 | 12850 | 651 |
| 537 | 20230920 | 093500 | 546279890 | 12860 | 12880 | 12880 | 12860 | 796 |
| 538 | 20230920 | 093400 | 536036570 | 12890 | 12910 | 12920 | 12890 | 808 |
| 539 | 20230920 | 093300 | 525615820 | 12890 | 12900 | 12910 | 12890 | 527 |
| 540 | 20230920 | 093200 | 518814450 | 12850 | 12860 | 12880 | 12850 | 1906 |
| 541 | 20230920 | 093100 | 494301590 | 12860 | 12910 | 12910 | 12850 | 4609 |
| 542 | 20230920 | 093000 | 434932870 | 12910 | 12930 | 12930 | 12910 | 1131 |
| 543 | 20230920 | 092900 | 420326020 | 12930 | 12930 | 12930 | 12930 | 269 |
| 544 | 20230920 | 092800 | 416847850 | 12930 | 13000 | 13000 | 12930 | 249 |
| 545 | 20230920 | 092700 | 413615900 | 13000 | 13000 | 13000 | 13000 | 29 |
| 546 | 20230920 | 092600 | 413238900 | 13100 | 12980 | 13100 | 12910 | 524 |
| 547 | 20230920 | 092500 | 406430570 | 12910 | 12990 | 12990 | 12910 | 116 |
| 548 | 20230920 | 092400 | 404929310 | 12990 | 12970 | 12990 | 12900 | 2295 |
| 549 | 20230920 | 092300 | 375223900 | 12990 | 12990 | 13000 | 12930 | 2062 |
| 550 | 20230920 | 092200 | 348468500 | 12990 | 13020 | 13020 | 12990 | 1205 |
| 551 | 20230920 | 092100 | 332800580 | 13020 | 13020 | 13020 | 13010 | 1007 |
| 552 | 20230920 | 092000 | 319697910 | 13020 | 13020 | 13030 | 13010 | 937 |
| 553 | 20230920 | 091900 | 307499910 | 13020 | 13090 | 13100 | 13020 | 2421 |
| 554 | 20230920 | 091800 | 275890020 | 13090 | 13100 | 13100 | 13090 | 533 |
| 555 | 20230920 | 091700 | 268913040 | 13100 | 13100 | 13100 | 13100 | 333 |
| 556 | 20230920 | 091600 | 264550740 | 13100 | 13140 | 13140 | 13090 | 1413 |
| 557 | 20230920 | 091500 | 246035930 | 13140 | 13140 | 13140 | 13140 | 14 |
| 558 | 20230920 | 091400 | 245851970 | 13140 | 13140 | 13140 | 13140 | 393 |
| 559 | 20230920 | 091300 | 240687950 | 13140 | 13210 | 13220 | 13130 | 6170 |
| 560 | 20230920 | 091200 | 159357540 | 13230 | 13270 | 13270 | 13230 | 129 |
| 561 | 20230920 | 091100 | 157649110 | 13290 | 13290 | 13290 | 13290 | 759 |
| 562 | 20230920 | 091000 | 147562000 | 13290 | 13290 | 13290 | 13290 | 215 |
| 563 | 20230920 | 090900 | 144704650 | 13290 | 13270 | 13290 | 13270 | 1359 |
| 564 | 20230920 | 090800 | 126655990 | 13270 | 13210 | 13270 | 13210 | 325 |
| 565 | 20230920 | 090700 | 122349450 | 13210 | 13260 | 13260 | 13210 | 171 |
| 566 | 20230920 | 090600 | 120083520 | 13260 | 13250 | 13260 | 13240 | 254 |
| 567 | 20230920 | 090500 | 116718010 | 13240 | 13190 | 13240 | 13180 | 264 |
| 568 | 20230920 | 090400 | 113233330 | 13180 | 13240 | 13250 | 13180 | 1401 |
| 569 | 20230920 | 090300 | 94735590 | 13240 | 13240 | 13240 | 13240 | 133 |
| 570 | 20230920 | 090200 | 92974670 | 13120 | 13290 | 13290 | 13120 | 1261 |
| 571 | 20230920 | 090100 | 76417290 | 13300 | 13290 | 13310 | 13290 | 415 |
| 572 | 20230920 | 090000 | 70894600 | 13310 | 13310 | 13310 | 12900 | 5372 |