31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 194000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 6686 |
| 3 | 20230912 | 193900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 4 | 20230912 | 193800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 5 | 20230912 | 193700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 6 | 20230912 | 193600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 7 | 20230912 | 193500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 8 | 20230912 | 193400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 9 | 20230912 | 193300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 10 | 20230912 | 193200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 11 | 20230912 | 193100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 12 | 20230912 | 193000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 13 | 20230912 | 192900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 14 | 20230912 | 192800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 15 | 20230912 | 192700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 16 | 20230912 | 192600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 17 | 20230912 | 192500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 18 | 20230912 | 192400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 19 | 20230912 | 192300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 20 | 20230912 | 192200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 21 | 20230912 | 192100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 22 | 20230912 | 192000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 23 | 20230912 | 191900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 24 | 20230912 | 191800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 25 | 20230912 | 191700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 26 | 20230912 | 191600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 27 | 20230912 | 191500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 28 | 20230912 | 191400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 29 | 20230912 | 191300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 30 | 20230912 | 191200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 31 | 20230912 | 191100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 32 | 20230912 | 191000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 6686 |
| 33 | 20230912 | 190900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 34 | 20230912 | 190800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 35 | 20230912 | 190700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 36 | 20230912 | 190600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 37 | 20230912 | 190500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 38 | 20230912 | 190400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 39 | 20230912 | 190300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 40 | 20230912 | 190200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 41 | 20230912 | 190100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 42 | 20230912 | 190000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 43 | 20230912 | 185900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 44 | 20230912 | 185800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 45 | 20230912 | 185700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 46 | 20230912 | 185600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 47 | 20230912 | 185500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 48 | 20230912 | 185400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 49 | 20230912 | 185300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 50 | 20230912 | 185200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 51 | 20230912 | 185100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 52 | 20230912 | 185000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 53 | 20230912 | 184900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 54 | 20230912 | 184800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 55 | 20230912 | 184700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 56 | 20230912 | 184600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 57 | 20230912 | 184500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 58 | 20230912 | 184400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 59 | 20230912 | 184300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 60 | 20230912 | 184200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 61 | 20230912 | 184100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 62 | 20230912 | 184000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 6686 |
| 63 | 20230912 | 183900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 64 | 20230912 | 183800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 65 | 20230912 | 183700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 66 | 20230912 | 183600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 67 | 20230912 | 183500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 68 | 20230912 | 183400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 69 | 20230912 | 183300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 70 | 20230912 | 183200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 71 | 20230912 | 183100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 72 | 20230912 | 183000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 73 | 20230912 | 182900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 74 | 20230912 | 182800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 75 | 20230912 | 182700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 76 | 20230912 | 182600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 77 | 20230912 | 182500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 78 | 20230912 | 182400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 79 | 20230912 | 182300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 80 | 20230912 | 182200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 81 | 20230912 | 182100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 82 | 20230912 | 182000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 83 | 20230912 | 181900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 84 | 20230912 | 181800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 85 | 20230912 | 181700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 86 | 20230912 | 181600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 87 | 20230912 | 181500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 88 | 20230912 | 181400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 89 | 20230912 | 181300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 90 | 20230912 | 181200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 91 | 20230912 | 181100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 92 | 20230912 | 181000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 6686 |
| 93 | 20230912 | 180900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 94 | 20230912 | 180800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 95 | 20230912 | 180700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 96 | 20230912 | 180600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 97 | 20230912 | 180500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 98 | 20230912 | 180400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 99 | 20230912 | 180300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 100 | 20230912 | 180200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 101 | 20230912 | 180100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 102 | 20230912 | 180000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 103 | 20230912 | 175900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 104 | 20230912 | 175800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 105 | 20230912 | 175700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 106 | 20230912 | 175600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 107 | 20230912 | 175500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 108 | 20230912 | 175400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 109 | 20230912 | 175300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 110 | 20230912 | 175200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 111 | 20230912 | 175100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 112 | 20230912 | 175000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 113 | 20230912 | 174900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 114 | 20230912 | 174800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 115 | 20230912 | 174700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 116 | 20230912 | 174600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 117 | 20230912 | 174500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 118 | 20230912 | 174400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 119 | 20230912 | 174300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 120 | 20230912 | 174200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 121 | 20230912 | 174100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 122 | 20230912 | 174000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 6686 |
| 123 | 20230912 | 173900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 124 | 20230912 | 173800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 125 | 20230912 | 173700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 126 | 20230912 | 173600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 127 | 20230912 | 173500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 128 | 20230912 | 173400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 129 | 20230912 | 173300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 130 | 20230912 | 173200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 131 | 20230912 | 173100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 132 | 20230912 | 173000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 133 | 20230912 | 172900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 134 | 20230912 | 172800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 135 | 20230912 | 172700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 136 | 20230912 | 172600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 137 | 20230912 | 172500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 138 | 20230912 | 172400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 139 | 20230912 | 172300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 140 | 20230912 | 172200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 141 | 20230912 | 172100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 142 | 20230912 | 172000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 143 | 20230912 | 171900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 144 | 20230912 | 171800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 145 | 20230912 | 171700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 146 | 20230912 | 171600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 147 | 20230912 | 171500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 148 | 20230912 | 171400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 149 | 20230912 | 171300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 150 | 20230912 | 171200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 151 | 20230912 | 171100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 152 | 20230912 | 171000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 6686 |
| 153 | 20230912 | 170900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 154 | 20230912 | 170800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 155 | 20230912 | 170700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 156 | 20230912 | 170600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 157 | 20230912 | 170500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 158 | 20230912 | 170400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 159 | 20230912 | 170300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 160 | 20230912 | 170200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 161 | 20230912 | 170100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 162 | 20230912 | 170000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 163 | 20230912 | 165900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 164 | 20230912 | 165800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 165 | 20230912 | 165700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 166 | 20230912 | 165600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 167 | 20230912 | 165500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 168 | 20230912 | 165400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 169 | 20230912 | 165300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 170 | 20230912 | 165200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 171 | 20230912 | 165100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 172 | 20230912 | 165000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 173 | 20230912 | 164900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 174 | 20230912 | 164800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 175 | 20230912 | 164700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 176 | 20230912 | 164600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 177 | 20230912 | 164500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 178 | 20230912 | 164400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 179 | 20230912 | 164300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 180 | 20230912 | 164200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 181 | 20230912 | 164100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 182 | 20230912 | 164000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 6686 |
| 183 | 20230912 | 163900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 184 | 20230912 | 163800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 185 | 20230912 | 163700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 186 | 20230912 | 163600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 187 | 20230912 | 163500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 188 | 20230912 | 163400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 189 | 20230912 | 163300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 190 | 20230912 | 163200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 191 | 20230912 | 163100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 192 | 20230912 | 163000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 193 | 20230912 | 162900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 194 | 20230912 | 162800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 195 | 20230912 | 162700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 196 | 20230912 | 162600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 197 | 20230912 | 162500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 198 | 20230912 | 162400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 199 | 20230912 | 162300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 200 | 20230912 | 162200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 201 | 20230912 | 162100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 202 | 20230912 | 162000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 203 | 20230912 | 161900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 204 | 20230912 | 161800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 205 | 20230912 | 161700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 206 | 20230912 | 161600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 207 | 20230912 | 161500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 208 | 20230912 | 161400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 209 | 20230912 | 161300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 210 | 20230912 | 161200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 211 | 20230912 | 161100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 212 | 20230912 | 161000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 6686 |
| 213 | 20230912 | 160900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 214 | 20230912 | 160800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 215 | 20230912 | 160700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 216 | 20230912 | 160600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 217 | 20230912 | 160500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 218 | 20230912 | 160400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 219 | 20230912 | 160300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 220 | 20230912 | 160200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 221 | 20230912 | 160100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 222 | 20230912 | 160000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 223 | 20230912 | 155900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 224 | 20230912 | 155800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 225 | 20230912 | 155700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 226 | 20230912 | 155600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 227 | 20230912 | 155500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 228 | 20230912 | 155400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 229 | 20230912 | 155300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 230 | 20230912 | 155200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 231 | 20230912 | 155100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 232 | 20230912 | 155000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 233 | 20230912 | 154900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 234 | 20230912 | 154800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 235 | 20230912 | 154700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 236 | 20230912 | 154600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 237 | 20230912 | 154500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 238 | 20230912 | 154400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 239 | 20230912 | 154300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 240 | 20230912 | 154200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 241 | 20230912 | 154100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 242 | 20230912 | 154000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 6686 |
| 243 | 20230912 | 153900 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 244 | 20230912 | 153800 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 245 | 20230912 | 153700 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 246 | 20230912 | 153600 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 247 | 20230912 | 153500 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 248 | 20230912 | 153400 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 249 | 20230912 | 153300 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 250 | 20230912 | 153200 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 251 | 20230912 | 153100 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 0 |
| 252 | 20230912 | 153000 | 1987192430 | 8900 | 8900 | 8900 | 8900 | 6686 |
| 253 | 20230912 | 152900 | 1927687030 | 8910 | 8910 | 8910 | 8910 | 0 |
| 254 | 20230912 | 152800 | 1927687030 | 8910 | 8910 | 8910 | 8910 | 0 |
| 255 | 20230912 | 152700 | 1927687030 | 8910 | 8910 | 8910 | 8910 | 0 |
| 256 | 20230912 | 152600 | 1927687030 | 8910 | 8910 | 8910 | 8910 | 0 |
| 257 | 20230912 | 152500 | 1927687030 | 8910 | 8910 | 8910 | 8910 | 0 |
| 258 | 20230912 | 152400 | 1927687030 | 8910 | 8910 | 8910 | 8910 | 0 |
| 259 | 20230912 | 152300 | 1927687030 | 8910 | 8910 | 8910 | 8910 | 0 |
| 260 | 20230912 | 152200 | 1927687030 | 8910 | 8910 | 8910 | 8910 | 0 |
| 261 | 20230912 | 152100 | 1927687030 | 8910 | 8910 | 8910 | 8910 | 0 |
| 262 | 20230912 | 152000 | 1927687030 | 8910 | 8910 | 8910 | 8910 | 0 |
| 263 | 20230912 | 151900 | 1927687030 | 8910 | 8890 | 8910 | 8880 | 570 |
| 264 | 20230912 | 151800 | 1922613650 | 8890 | 8880 | 8890 | 8880 | 36 |
| 265 | 20230912 | 151700 | 1922293880 | 8890 | 8900 | 8910 | 8890 | 314 |
| 266 | 20230912 | 151600 | 1919501130 | 8910 | 8900 | 8910 | 8900 | 653 |
| 267 | 20230912 | 151500 | 1913686430 | 8900 | 8890 | 8900 | 8890 | 509 |
| 268 | 20230912 | 151400 | 1909160820 | 8880 | 8870 | 8880 | 8870 | 209 |
| 269 | 20230912 | 151300 | 1907306790 | 8870 | 8860 | 8870 | 8860 | 35 |
| 270 | 20230912 | 151200 | 1906996390 | 8860 | 8870 | 8870 | 8860 | 945 |
| 271 | 20230912 | 151100 | 1898616780 | 8870 | 8890 | 8890 | 8870 | 337 |
| 272 | 20230912 | 151000 | 1895626970 | 8890 | 8900 | 8900 | 8890 | 223 |
| 273 | 20230912 | 150900 | 1893643290 | 8890 | 8900 | 8900 | 8860 | 1911 |
| 274 | 20230912 | 150800 | 1876655240 | 8890 | 8860 | 8900 | 8860 | 494 |
| 275 | 20230912 | 150700 | 1872267160 | 8860 | 8870 | 8870 | 8860 | 226 |
| 276 | 20230912 | 150600 | 1870264490 | 8880 | 8870 | 8880 | 8870 | 203 |
| 277 | 20230912 | 150500 | 1868463570 | 8870 | 8880 | 8880 | 8870 | 5 |
| 278 | 20230912 | 150400 | 1868419200 | 8880 | 8880 | 8880 | 8880 | 30 |
| 279 | 20230912 | 150300 | 1868152800 | 8870 | 8860 | 8870 | 8830 | 74 |
| 280 | 20230912 | 150200 | 1867497990 | 8880 | 8870 | 8880 | 8830 | 126 |
| 281 | 20230912 | 150100 | 1866380400 | 8880 | 8870 | 8880 | 8870 | 162 |
| 282 | 20230912 | 150000 | 1864942010 | 8890 | 8870 | 8890 | 8870 | 129 |
| 283 | 20230912 | 145900 | 1863797740 | 8890 | 8890 | 8890 | 8890 | 30 |
| 284 | 20230912 | 145800 | 1863531040 | 8900 | 8890 | 8900 | 8890 | 36 |
| 285 | 20230912 | 145700 | 1863210690 | 8900 | 8860 | 8900 | 8860 | 631 |
| 286 | 20230912 | 145600 | 1857596420 | 8860 | 8860 | 8860 | 8860 | 32 |
| 287 | 20230912 | 145500 | 1857312900 | 8850 | 8810 | 8860 | 8810 | 661 |
| 288 | 20230912 | 145400 | 1851468050 | 8860 | 8840 | 8860 | 8840 | 666 |
| 289 | 20230912 | 145300 | 1845580010 | 8820 | 8850 | 8850 | 8820 | 2390 |
| 290 | 20230912 | 145200 | 1824455260 | 8860 | 8860 | 8860 | 8860 | 80 |
| 291 | 20230912 | 145100 | 1823746460 | 8860 | 8880 | 8880 | 8860 | 148 |
| 292 | 20230912 | 145000 | 1822434580 | 8880 | 8880 | 8880 | 8880 | 1 |
| 293 | 20230912 | 144900 | 1822425700 | 8880 | 8870 | 8880 | 8840 | 1397 |
| 294 | 20230912 | 144800 | 1810049470 | 8870 | 8900 | 8900 | 8870 | 519 |
| 295 | 20230912 | 144700 | 1805445040 | 8900 | 8900 | 8900 | 8900 | 31 |
| 296 | 20230912 | 144600 | 1805169140 | 8900 | 8900 | 8900 | 8900 | 32 |
| 297 | 20230912 | 144500 | 1804884340 | 8870 | 8890 | 8890 | 8870 | 801 |
| 298 | 20230912 | 144400 | 1797773550 | 8910 | 8920 | 8920 | 8900 | 577 |
| 299 | 20230912 | 144300 | 1792635840 | 8920 | 8940 | 8940 | 8910 | 691 |
| 300 | 20230912 | 144200 | 1786478390 | 8940 | 8920 | 8940 | 8920 | 948 |
| 301 | 20230912 | 144100 | 1778018730 | 8920 | 8900 | 8920 | 8900 | 314 |
| 302 | 20230912 | 144000 | 1775224110 | 8890 | 8890 | 8890 | 8890 | 673 |
| 303 | 20230912 | 143900 | 1769241140 | 8890 | 8890 | 8890 | 8890 | 448 |
| 304 | 20230912 | 143800 | 1765258420 | 8880 | 8880 | 8890 | 8880 | 73 |
| 305 | 20230912 | 143700 | 1764609880 | 8870 | 8860 | 8880 | 8860 | 542 |
| 306 | 20230912 | 143600 | 1759802170 | 8860 | 8880 | 8880 | 8860 | 852 |
| 307 | 20230912 | 143500 | 1752252850 | 8860 | 8870 | 8880 | 8860 | 169 |
| 308 | 20230912 | 143400 | 1750754750 | 8880 | 8880 | 8880 | 8870 | 320 |
| 309 | 20230912 | 143300 | 1747913250 | 8880 | 8880 | 8880 | 8880 | 60 |
| 310 | 20230912 | 143200 | 1747380450 | 8890 | 8890 | 8890 | 8850 | 1307 |
| 311 | 20230912 | 143100 | 1735789000 | 8890 | 8900 | 8900 | 8890 | 56 |
| 312 | 20230912 | 143000 | 1735290810 | 8900 | 8900 | 8900 | 8900 | 124 |
| 313 | 20230912 | 142900 | 1734187210 | 8920 | 8920 | 8920 | 8890 | 196 |
| 314 | 20230912 | 142800 | 1732441170 | 8920 | 8910 | 8920 | 8900 | 118 |
| 315 | 20230912 | 142700 | 1731390600 | 8920 | 8910 | 8920 | 8910 | 62 |
| 316 | 20230912 | 142600 | 1730837870 | 8910 | 8910 | 8920 | 8910 | 875 |
| 317 | 20230912 | 142500 | 1723039250 | 8920 | 8920 | 8920 | 8920 | 1 |
| 318 | 20230912 | 142400 | 1723030330 | 8920 | 8920 | 8920 | 8910 | 676 |
| 319 | 20230912 | 142300 | 1717003850 | 8920 | 8940 | 8940 | 8920 | 1099 |
| 320 | 20230912 | 142200 | 1707190930 | 8940 | 8960 | 8970 | 8940 | 1476 |
| 321 | 20230912 | 142100 | 1693991370 | 8940 | 8980 | 8980 | 8940 | 142 |
| 322 | 20230912 | 142000 | 1692717650 | 8980 | 8960 | 8980 | 8960 | 415 |
| 323 | 20230912 | 141900 | 1688998160 | 8960 | 8980 | 8980 | 8940 | 412 |
| 324 | 20230912 | 141800 | 1685306800 | 8980 | 8990 | 8990 | 8930 | 1518 |
| 325 | 20230912 | 141700 | 1671677140 | 8980 | 9040 | 9060 | 8980 | 8352 |
| 326 | 20230912 | 141600 | 1596265820 | 9040 | 8940 | 9040 | 8940 | 7325 |
| 327 | 20230912 | 141500 | 1530399440 | 8950 | 8950 | 8950 | 8950 | 2417 |
| 328 | 20230912 | 141400 | 1508767290 | 8950 | 8910 | 8950 | 8910 | 687 |
| 329 | 20230912 | 141300 | 1502629680 | 8920 | 8920 | 8920 | 8920 | 179 |
| 330 | 20230912 | 141200 | 1501033000 | 8930 | 8910 | 8930 | 8890 | 232 |
| 331 | 20230912 | 141100 | 1498966020 | 8900 | 8880 | 8900 | 8880 | 902 |
| 332 | 20230912 | 141000 | 1490946120 | 8870 | 8870 | 8870 | 8870 | 322 |
| 333 | 20230912 | 140900 | 1488089980 | 8880 | 8840 | 8880 | 8840 | 2010 |
| 334 | 20230912 | 140800 | 1470300600 | 8850 | 8860 | 8860 | 8850 | 2501 |
| 335 | 20230912 | 140700 | 1448142410 | 8860 | 8860 | 8860 | 8850 | 1492 |
| 336 | 20230912 | 140600 | 1434924600 | 8860 | 8860 | 8860 | 8840 | 1030 |
| 337 | 20230912 | 140500 | 1425814420 | 8860 | 8830 | 8860 | 8830 | 1501 |
| 338 | 20230912 | 140400 | 1412533260 | 8820 | 8820 | 8820 | 8820 | 137 |
| 339 | 20230912 | 140300 | 1411324920 | 8820 | 8800 | 8820 | 8800 | 924 |
| 340 | 20230912 | 140200 | 1403193120 | 8800 | 8790 | 8800 | 8790 | 728 |
| 341 | 20230912 | 140100 | 1396787700 | 8800 | 8800 | 8800 | 8800 | 30 |
| 342 | 20230912 | 140000 | 1396523700 | 8800 | 8800 | 8800 | 8800 | 82 |
| 343 | 20230912 | 135900 | 1395802100 | 8790 | 8800 | 8800 | 8790 | 50 |
| 344 | 20230912 | 135800 | 1395362200 | 8800 | 8800 | 8800 | 8800 | 41 |
| 345 | 20230912 | 135700 | 1395001400 | 8770 | 8840 | 8840 | 8770 | 2265 |
| 346 | 20230912 | 135600 | 1375087410 | 8810 | 8840 | 8840 | 8810 | 1133 |
| 347 | 20230912 | 135500 | 1365089230 | 8860 | 8840 | 8860 | 8840 | 56 |
| 348 | 20230912 | 135400 | 1364593590 | 8860 | 8850 | 8860 | 8830 | 688 |
| 349 | 20230912 | 135300 | 1358510060 | 8850 | 8890 | 8890 | 8850 | 2199 |
| 350 | 20230912 | 135200 | 1339030040 | 8900 | 8900 | 8900 | 8880 | 179 |
| 351 | 20230912 | 135100 | 1337438920 | 8890 | 8890 | 8900 | 8890 | 145 |
| 352 | 20230912 | 135000 | 1336148720 | 8890 | 8880 | 8890 | 8880 | 70 |
| 353 | 20230912 | 134900 | 1335527020 | 8900 | 8880 | 8900 | 8880 | 142 |
| 354 | 20230912 | 134800 | 1334264560 | 8880 | 8880 | 8890 | 8880 | 41 |
| 355 | 20230912 | 134700 | 1333900180 | 8880 | 8900 | 8900 | 8880 | 252 |
| 356 | 20230912 | 134600 | 1331661820 | 8880 | 8890 | 8890 | 8880 | 580 |
| 357 | 20230912 | 134500 | 1326508860 | 8890 | 8890 | 8890 | 8880 | 164 |
| 358 | 20230912 | 134400 | 1325051690 | 8890 | 8880 | 8890 | 8880 | 50 |
| 359 | 20230912 | 134300 | 1324607390 | 8890 | 8880 | 8890 | 8880 | 36 |
| 360 | 20230912 | 134200 | 1324287400 | 8880 | 8890 | 8890 | 8880 | 49 |
| 361 | 20230912 | 134100 | 1323851980 | 8880 | 8880 | 8880 | 8880 | 228 |
| 362 | 20230912 | 134000 | 1321827340 | 8900 | 8880 | 8900 | 8880 | 1469 |
| 363 | 20230912 | 133900 | 1308779110 | 8880 | 8900 | 8900 | 8880 | 144 |
| 364 | 20230912 | 133800 | 1307498620 | 8890 | 8890 | 8900 | 8890 | 1635 |
| 365 | 20230912 | 133700 | 1292963460 | 8890 | 8900 | 8900 | 8890 | 346 |
| 366 | 20230912 | 133600 | 1289887220 | 8890 | 8920 | 8920 | 8890 | 119 |
| 367 | 20230912 | 133500 | 1288828910 | 8910 | 8900 | 8910 | 8900 | 585 |
| 368 | 20230912 | 133400 | 1283616920 | 8890 | 8900 | 8900 | 8890 | 1100 |
| 369 | 20230912 | 133300 | 1273837530 | 8910 | 8910 | 8910 | 8910 | 81 |
| 370 | 20230912 | 133200 | 1273115820 | 8910 | 8890 | 8910 | 8870 | 721 |
| 371 | 20230912 | 133100 | 1266709710 | 8890 | 8900 | 8900 | 8890 | 242 |
| 372 | 20230912 | 133000 | 1264558250 | 8910 | 8870 | 8910 | 8840 | 1878 |
| 373 | 20230912 | 132900 | 1247893630 | 8870 | 8890 | 8890 | 8870 | 20 |
| 374 | 20230912 | 132800 | 1247716210 | 8820 | 8950 | 8950 | 8810 | 4980 |
| 375 | 20230912 | 132700 | 1203620530 | 8980 | 9000 | 9000 | 8960 | 1597 |
| 376 | 20230912 | 132600 | 1189258320 | 9000 | 9000 | 9000 | 8940 | 2151 |
| 377 | 20230912 | 132500 | 1169908230 | 8990 | 8980 | 8990 | 8900 | 2431 |
| 378 | 20230912 | 132400 | 1148080360 | 8900 | 8990 | 9000 | 8900 | 7811 |
| 379 | 20230912 | 132300 | 1078463320 | 9000 | 8950 | 9010 | 8940 | 5439 |
| 380 | 20230912 | 132200 | 1029560270 | 8950 | 8970 | 9000 | 8910 | 3582 |
| 381 | 20230912 | 132100 | 997478310 | 8980 | 8910 | 9010 | 8900 | 12512 |
| 382 | 20230912 | 132000 | 885056220 | 8940 | 8860 | 8940 | 8860 | 3516 |
| 383 | 20230912 | 131900 | 853736500 | 8850 | 8850 | 8850 | 8810 | 247 |
| 384 | 20230912 | 131800 | 851558490 | 8850 | 8850 | 8850 | 8850 | 33 |
| 385 | 20230912 | 131700 | 851266440 | 8850 | 8850 | 8850 | 8850 | 32 |
| 386 | 20230912 | 131600 | 850983240 | 8850 | 8830 | 8850 | 8830 | 515 |
| 387 | 20230912 | 131500 | 846430920 | 8850 | 8870 | 8870 | 8840 | 35 |
| 388 | 20230912 | 131400 | 846121150 | 8880 | 8890 | 8900 | 8860 | 1812 |
| 389 | 20230912 | 131300 | 830024460 | 8870 | 8860 | 8880 | 8860 | 581 |
| 390 | 20230912 | 131200 | 824871620 | 8820 | 8830 | 8850 | 8820 | 797 |
| 391 | 20230912 | 131100 | 817826340 | 8840 | 8840 | 8840 | 8840 | 201 |
| 392 | 20230912 | 131000 | 816049500 | 8840 | 8830 | 8840 | 8830 | 218 |
| 393 | 20230912 | 130900 | 814123330 | 8840 | 8840 | 8840 | 8840 | 0 |
| 394 | 20230912 | 130800 | 814123330 | 8840 | 8810 | 8840 | 8810 | 74 |
| 395 | 20230912 | 130700 | 813469980 | 8790 | 8780 | 8790 | 8780 | 271 |
| 396 | 20230912 | 130600 | 811090390 | 8780 | 8780 | 8780 | 8780 | 301 |
| 397 | 20230912 | 130500 | 808447610 | 8790 | 8790 | 8790 | 8790 | 50 |
| 398 | 20230912 | 130400 | 808008110 | 8790 | 8840 | 8840 | 8790 | 116 |
| 399 | 20230912 | 130300 | 806983860 | 8750 | 8740 | 8840 | 8740 | 3220 |
| 400 | 20230912 | 130200 | 778691990 | 8750 | 8730 | 8750 | 8730 | 30 |
| 401 | 20230912 | 130100 | 778429890 | 8710 | 8710 | 8710 | 8710 | 19 |
| 402 | 20230912 | 130000 | 778264400 | 8700 | 8750 | 8750 | 8700 | 42 |
| 403 | 20230912 | 125900 | 777898000 | 8750 | 8720 | 8750 | 8720 | 177 |
| 404 | 20230912 | 125800 | 776350250 | 8670 | 8660 | 8760 | 8660 | 1373 |
| 405 | 20230912 | 125700 | 764418180 | 8660 | 8660 | 8660 | 8660 | 20 |
| 406 | 20230912 | 125600 | 764244980 | 8660 | 8660 | 8660 | 8660 | 0 |
| 407 | 20230912 | 125500 | 764244980 | 8660 | 8660 | 8660 | 8660 | 19 |
| 408 | 20230912 | 125400 | 764080440 | 8670 | 8670 | 8670 | 8670 | 63 |
| 409 | 20230912 | 125300 | 763534230 | 8680 | 8680 | 8680 | 8680 | 6 |
| 410 | 20230912 | 125200 | 763482150 | 8680 | 8680 | 8680 | 8680 | 84 |
| 411 | 20230912 | 125100 | 762753030 | 8650 | 8670 | 8670 | 8650 | 519 |
| 412 | 20230912 | 125000 | 758261040 | 8660 | 8660 | 8660 | 8660 | 0 |
| 413 | 20230912 | 124900 | 758261040 | 8660 | 8650 | 8660 | 8650 | 39 |
| 414 | 20230912 | 124800 | 757923490 | 8650 | 8650 | 8650 | 8650 | 20 |
| 415 | 20230912 | 124700 | 757750490 | 8640 | 8640 | 8640 | 8640 | 0 |
| 416 | 20230912 | 124600 | 757750490 | 8640 | 8640 | 8640 | 8640 | 19 |
| 417 | 20230912 | 124500 | 757586330 | 8650 | 8650 | 8650 | 8650 | 0 |
| 418 | 20230912 | 124400 | 757586330 | 8650 | 8640 | 8650 | 8640 | 609 |
| 419 | 20230912 | 124300 | 752318660 | 8640 | 8640 | 8640 | 8640 | 20 |
| 420 | 20230912 | 124200 | 752145860 | 8640 | 8640 | 8640 | 8640 | 1 |
| 421 | 20230912 | 124100 | 752137220 | 8640 | 8640 | 8640 | 8640 | 146 |
| 422 | 20230912 | 124000 | 750875780 | 8630 | 8630 | 8630 | 8630 | 19 |
| 423 | 20230912 | 123900 | 750711810 | 8640 | 8630 | 8640 | 8630 | 80 |
| 424 | 20230912 | 123800 | 750021210 | 8630 | 8610 | 8630 | 8610 | 498 |
| 425 | 20230912 | 123700 | 745724120 | 8630 | 8630 | 8630 | 8630 | 0 |
| 426 | 20230912 | 123600 | 745724120 | 8630 | 8620 | 8630 | 8620 | 540 |
| 427 | 20230912 | 123500 | 741068730 | 8620 | 8590 | 8620 | 8590 | 342 |
| 428 | 20230912 | 123400 | 738127900 | 8590 | 8590 | 8600 | 8590 | 805 |
| 429 | 20230912 | 123300 | 731208140 | 8590 | 8590 | 8610 | 8590 | 109 |
| 430 | 20230912 | 123200 | 730271450 | 8610 | 8600 | 8610 | 8590 | 1618 |
| 431 | 20230912 | 123100 | 716364030 | 8600 | 8600 | 8600 | 8600 | 0 |
| 432 | 20230912 | 123000 | 716364030 | 8600 | 8620 | 8620 | 8600 | 1136 |
| 433 | 20230912 | 122900 | 706591980 | 8620 | 8620 | 8620 | 8620 | 128 |
| 434 | 20230912 | 122800 | 705488620 | 8650 | 8650 | 8650 | 8650 | 0 |
| 435 | 20230912 | 122700 | 705488620 | 8650 | 8650 | 8650 | 8650 | 28 |
| 436 | 20230912 | 122600 | 705246420 | 8650 | 8650 | 8650 | 8600 | 3683 |
| 437 | 20230912 | 122500 | 673524920 | 8640 | 8640 | 8640 | 8640 | 0 |
| 438 | 20230912 | 122400 | 673524920 | 8640 | 8640 | 8640 | 8640 | 0 |
| 439 | 20230912 | 122300 | 673524920 | 8640 | 8630 | 8640 | 8630 | 113 |
| 440 | 20230912 | 122200 | 672548800 | 8640 | 8640 | 8640 | 8640 | 57 |
| 441 | 20230912 | 122100 | 672056320 | 8630 | 8630 | 8630 | 8630 | 19 |
| 442 | 20230912 | 122000 | 671892350 | 8630 | 8630 | 8630 | 8630 | 39 |
| 443 | 20230912 | 121900 | 671555780 | 8630 | 8630 | 8630 | 8630 | 0 |
| 444 | 20230912 | 121800 | 671555780 | 8630 | 8630 | 8630 | 8630 | 38 |
| 445 | 20230912 | 121700 | 671227840 | 8630 | 8660 | 8660 | 8630 | 787 |
| 446 | 20230912 | 121600 | 664429870 | 8660 | 8660 | 8660 | 8660 | 300 |
| 447 | 20230912 | 121500 | 661831870 | 8660 | 8660 | 8660 | 8660 | 178 |
| 448 | 20230912 | 121400 | 660290390 | 8660 | 8660 | 8660 | 8660 | 38 |
| 449 | 20230912 | 121300 | 659961310 | 8660 | 8660 | 8660 | 8660 | 10 |
| 450 | 20230912 | 121200 | 659874710 | 8670 | 8670 | 8670 | 8670 | 0 |
| 451 | 20230912 | 121100 | 659874710 | 8670 | 8670 | 8670 | 8670 | 235 |
| 452 | 20230912 | 121000 | 657837260 | 8680 | 8670 | 8680 | 8670 | 115 |
| 453 | 20230912 | 120900 | 656839530 | 8680 | 8680 | 8680 | 8680 | 0 |
| 454 | 20230912 | 120800 | 656839530 | 8680 | 8680 | 8680 | 8680 | 11 |
| 455 | 20230912 | 120700 | 656744050 | 8680 | 8690 | 8690 | 8680 | 385 |
| 456 | 20230912 | 120600 | 653401710 | 8680 | 8680 | 8680 | 8680 | 0 |
| 457 | 20230912 | 120500 | 653401710 | 8680 | 8700 | 8700 | 8680 | 286 |
| 458 | 20230912 | 120400 | 650916560 | 8700 | 8700 | 8700 | 8700 | 19 |
| 459 | 20230912 | 120300 | 650751260 | 8690 | 8690 | 8690 | 8690 | 0 |
| 460 | 20230912 | 120200 | 650751260 | 8690 | 8710 | 8710 | 8680 | 1339 |
| 461 | 20230912 | 120100 | 639112420 | 8730 | 8710 | 8730 | 8710 | 4 |
| 462 | 20230912 | 120000 | 639077540 | 8740 | 8740 | 8740 | 8740 | 17 |
| 463 | 20230912 | 115900 | 638928960 | 8770 | 8740 | 8770 | 8740 | 66 |
| 464 | 20230912 | 115800 | 638351760 | 8720 | 8700 | 8720 | 8700 | 242 |
| 465 | 20230912 | 115700 | 636242390 | 8700 | 8700 | 8700 | 8700 | 0 |
| 466 | 20230912 | 115600 | 636242390 | 8700 | 8700 | 8700 | 8700 | 13 |
| 467 | 20230912 | 115500 | 636129290 | 8720 | 8700 | 8720 | 8700 | 25 |
| 468 | 20230912 | 115400 | 635911670 | 8750 | 8750 | 8750 | 8750 | 0 |
| 469 | 20230912 | 115300 | 635911670 | 8750 | 8750 | 8750 | 8750 | 0 |
| 470 | 20230912 | 115200 | 635911670 | 8750 | 8700 | 8750 | 8700 | 236 |
| 471 | 20230912 | 115100 | 633857540 | 8700 | 8700 | 8700 | 8700 | 250 |
| 472 | 20230912 | 115000 | 631682540 | 8700 | 8700 | 8700 | 8700 | 129 |
| 473 | 20230912 | 114900 | 630560240 | 8700 | 8700 | 8700 | 8690 | 751 |
| 474 | 20230912 | 114800 | 624028550 | 8700 | 8700 | 8700 | 8700 | 0 |
| 475 | 20230912 | 114700 | 624028550 | 8700 | 8680 | 8700 | 8680 | 113 |
| 476 | 20230912 | 114600 | 623045680 | 8690 | 8690 | 8690 | 8690 | 0 |
| 477 | 20230912 | 114500 | 623045680 | 8690 | 8690 | 8690 | 8690 | 128 |
| 478 | 20230912 | 114400 | 621933360 | 8690 | 8690 | 8690 | 8690 | 320 |
| 479 | 20230912 | 114300 | 619152560 | 8690 | 8690 | 8690 | 8690 | 19 |
| 480 | 20230912 | 114200 | 618987450 | 8700 | 8690 | 8700 | 8690 | 33 |
| 481 | 20230912 | 114100 | 618700360 | 8700 | 8690 | 8700 | 8690 | 58 |
| 482 | 20230912 | 114000 | 618195990 | 8690 | 8690 | 8690 | 8690 | 16 |
| 483 | 20230912 | 113900 | 618056950 | 8690 | 8690 | 8690 | 8690 | 21 |
| 484 | 20230912 | 113800 | 617874460 | 8690 | 8690 | 8690 | 8690 | 0 |
| 485 | 20230912 | 113700 | 617874460 | 8690 | 8660 | 8690 | 8650 | 122 |
| 486 | 20230912 | 113600 | 616818070 | 8670 | 8680 | 8690 | 8670 | 895 |
| 487 | 20230912 | 113500 | 609046670 | 8690 | 8690 | 8690 | 8690 | 244 |
| 488 | 20230912 | 113400 | 606926310 | 8690 | 8690 | 8690 | 8690 | 96 |
| 489 | 20230912 | 113300 | 606092070 | 8660 | 8660 | 8660 | 8660 | 38 |
| 490 | 20230912 | 113200 | 605762990 | 8670 | 8670 | 8670 | 8670 | 1 |
| 491 | 20230912 | 113100 | 605754320 | 8660 | 8660 | 8660 | 8660 | 20 |
| 492 | 20230912 | 113000 | 605581120 | 8660 | 8660 | 8660 | 8660 | 1 |
| 493 | 20230912 | 112900 | 605572460 | 8690 | 8660 | 8690 | 8660 | 244 |
| 494 | 20230912 | 112800 | 603459360 | 8660 | 8670 | 8670 | 8660 | 43 |
| 495 | 20230912 | 112700 | 603086930 | 8670 | 8670 | 8670 | 8670 | 48 |
| 496 | 20230912 | 112600 | 602670770 | 8680 | 8680 | 8680 | 8680 | 50 |
| 497 | 20230912 | 112500 | 602236770 | 8680 | 8680 | 8680 | 8680 | 2 |
| 498 | 20230912 | 112400 | 602219410 | 8700 | 8700 | 8700 | 8700 | 120 |
| 499 | 20230912 | 112300 | 601175410 | 8700 | 8700 | 8700 | 8700 | 5 |
| 500 | 20230912 | 112200 | 601131910 | 8700 | 8700 | 8700 | 8700 | 520 |
| 501 | 20230912 | 112100 | 596607910 | 8700 | 8700 | 8700 | 8700 | 38 |
| 502 | 20230912 | 112000 | 596277310 | 8710 | 8710 | 8710 | 8710 | 102 |
| 503 | 20230912 | 111900 | 595388890 | 8710 | 8710 | 8710 | 8710 | 1081 |
| 504 | 20230912 | 111800 | 585973380 | 8710 | 8720 | 8730 | 8710 | 675 |
| 505 | 20230912 | 111700 | 580091990 | 8710 | 8700 | 8710 | 8700 | 1128 |
| 506 | 20230912 | 111600 | 570274250 | 8670 | 8670 | 8670 | 8670 | 0 |
| 507 | 20230912 | 111500 | 570274250 | 8670 | 8670 | 8670 | 8670 | 0 |
| 508 | 20230912 | 111400 | 570274250 | 8670 | 8680 | 8680 | 8670 | 100 |
| 509 | 20230912 | 111300 | 569407240 | 8660 | 8660 | 8660 | 8660 | 0 |
| 510 | 20230912 | 111200 | 569407240 | 8660 | 8660 | 8660 | 8660 | 0 |
| 511 | 20230912 | 111100 | 569407240 | 8660 | 8660 | 8660 | 8660 | 0 |
| 512 | 20230912 | 111000 | 569407240 | 8660 | 8660 | 8660 | 8660 | 0 |
| 513 | 20230912 | 110900 | 569407240 | 8660 | 8660 | 8660 | 8660 | 0 |
| 514 | 20230912 | 110800 | 569407240 | 8660 | 8660 | 8660 | 8660 | 0 |
| 515 | 20230912 | 110700 | 569407240 | 8660 | 8660 | 8660 | 8660 | 0 |
| 516 | 20230912 | 110600 | 569407240 | 8660 | 8660 | 8660 | 8660 | 0 |
| 517 | 20230912 | 110500 | 569407240 | 8660 | 8660 | 8660 | 8660 | 528 |
| 518 | 20230912 | 110400 | 564834760 | 8640 | 8640 | 8640 | 8640 | 411 |
| 519 | 20230912 | 110300 | 561283720 | 8640 | 8680 | 8680 | 8640 | 4367 |
| 520 | 20230912 | 110200 | 523418860 | 8680 | 8700 | 8700 | 8680 | 3855 |
| 521 | 20230912 | 110100 | 489951840 | 8700 | 8700 | 8700 | 8700 | 170 |
| 522 | 20230912 | 110000 | 488472840 | 8710 | 8710 | 8710 | 8710 | 0 |
| 523 | 20230912 | 105900 | 488472840 | 8710 | 8710 | 8710 | 8710 | 1 |
| 524 | 20230912 | 105800 | 488464130 | 8690 | 8700 | 8700 | 8690 | 83 |
| 525 | 20230912 | 105700 | 487742280 | 8700 | 8700 | 8700 | 8700 | 0 |
| 526 | 20230912 | 105600 | 487742280 | 8700 | 8700 | 8700 | 8700 | 3 |
| 527 | 20230912 | 105500 | 487716180 | 8700 | 8700 | 8700 | 8700 | 519 |
| 528 | 20230912 | 105400 | 483200880 | 8700 | 8720 | 8720 | 8700 | 460 |
| 529 | 20230912 | 105300 | 479194290 | 8710 | 8710 | 8710 | 8710 | 0 |
| 530 | 20230912 | 105200 | 479194290 | 8710 | 8710 | 8710 | 8710 | 0 |
| 531 | 20230912 | 105100 | 479194290 | 8710 | 8710 | 8710 | 8710 | 101 |
| 532 | 20230912 | 105000 | 478314580 | 8710 | 8710 | 8710 | 8710 | 1 |
| 533 | 20230912 | 104900 | 478305870 | 8710 | 8710 | 8710 | 8710 | 114 |
| 534 | 20230912 | 104800 | 477312930 | 8710 | 8750 | 8770 | 8710 | 10 |
| 535 | 20230912 | 104700 | 477225690 | 8700 | 8700 | 8700 | 8700 | 0 |
| 536 | 20230912 | 104600 | 477225690 | 8700 | 8700 | 8700 | 8700 | 0 |
| 537 | 20230912 | 104500 | 477225690 | 8700 | 8700 | 8700 | 8700 | 500 |
| 538 | 20230912 | 104400 | 472875690 | 8710 | 8710 | 8710 | 8710 | 72 |
| 539 | 20230912 | 104300 | 472248570 | 8710 | 8710 | 8710 | 8710 | 0 |
| 540 | 20230912 | 104200 | 472248570 | 8710 | 8710 | 8710 | 8710 | 0 |
| 541 | 20230912 | 104100 | 472248570 | 8710 | 8740 | 8740 | 8710 | 7763 |
| 542 | 20230912 | 104000 | 404530590 | 8730 | 8730 | 8730 | 8730 | 1 |
| 543 | 20230912 | 103900 | 404521860 | 8730 | 8730 | 8730 | 8730 | 0 |
| 544 | 20230912 | 103800 | 404521860 | 8730 | 8730 | 8730 | 8730 | 0 |
| 545 | 20230912 | 103700 | 404521860 | 8730 | 8740 | 8740 | 8730 | 900 |
| 546 | 20230912 | 103600 | 396662050 | 8730 | 8730 | 8730 | 8730 | 0 |
| 547 | 20230912 | 103500 | 396662050 | 8730 | 8730 | 8740 | 8730 | 4192 |
| 548 | 20230912 | 103400 | 360028380 | 8730 | 8720 | 8730 | 8720 | 34 |
| 549 | 20230912 | 103300 | 359731590 | 8730 | 8730 | 8730 | 8730 | 551 |
| 550 | 20230912 | 103200 | 354921360 | 8730 | 8730 | 8730 | 8730 | 3 |
| 551 | 20230912 | 103100 | 354895170 | 8770 | 8770 | 8770 | 8770 | 0 |
| 552 | 20230912 | 103000 | 354895170 | 8770 | 8770 | 8770 | 8770 | 0 |
| 553 | 20230912 | 102900 | 354895170 | 8770 | 8730 | 8770 | 8730 | 14 |
| 554 | 20230912 | 102800 | 354772550 | 8730 | 8730 | 8730 | 8730 | 290 |
| 555 | 20230912 | 102700 | 352240850 | 8730 | 8730 | 8730 | 8730 | 0 |
| 556 | 20230912 | 102600 | 352240850 | 8730 | 8750 | 8750 | 8730 | 575 |
| 557 | 20230912 | 102500 | 347217770 | 8760 | 8760 | 8760 | 8760 | 0 |
| 558 | 20230912 | 102400 | 347217770 | 8760 | 8770 | 8770 | 8760 | 520 |
| 559 | 20230912 | 102300 | 342660560 | 8780 | 8780 | 8780 | 8780 | 0 |
| 560 | 20230912 | 102200 | 342660560 | 8780 | 8780 | 8780 | 8780 | 0 |
| 561 | 20230912 | 102100 | 342660560 | 8780 | 8780 | 8780 | 8780 | 345 |
| 562 | 20230912 | 102000 | 339631460 | 8780 | 8780 | 8780 | 8780 | 0 |
| 563 | 20230912 | 101900 | 339631460 | 8780 | 8780 | 8780 | 8780 | 10 |
| 564 | 20230912 | 101800 | 339543660 | 8780 | 8780 | 8780 | 8780 | 0 |
| 565 | 20230912 | 101700 | 339543660 | 8780 | 8780 | 8780 | 8780 | 0 |
| 566 | 20230912 | 101600 | 339543660 | 8780 | 8780 | 8780 | 8780 | 40 |
| 567 | 20230912 | 101500 | 339192460 | 8790 | 8790 | 8790 | 8790 | 704 |
| 568 | 20230912 | 101400 | 333004300 | 8760 | 8760 | 8760 | 8760 | 0 |
| 569 | 20230912 | 101300 | 333004300 | 8760 | 8760 | 8760 | 8760 | 0 |
| 570 | 20230912 | 101200 | 333004300 | 8760 | 8750 | 8760 | 8750 | 476 |
| 571 | 20230912 | 101100 | 328837240 | 8730 | 8730 | 8730 | 8730 | 15 |
| 572 | 20230912 | 101000 | 328706290 | 8750 | 8750 | 8750 | 8750 | 0 |
| 573 | 20230912 | 100900 | 328706290 | 8750 | 8740 | 8750 | 8740 | 1013 |
| 574 | 20230912 | 100800 | 319852540 | 8750 | 8740 | 8750 | 8740 | 20 |
| 575 | 20230912 | 100700 | 319677550 | 8700 | 8700 | 8700 | 8700 | 0 |
| 576 | 20230912 | 100600 | 319677550 | 8700 | 8750 | 8750 | 8700 | 1952 |
| 577 | 20230912 | 100500 | 302628280 | 8750 | 8770 | 8770 | 8740 | 208 |
| 578 | 20230912 | 100400 | 300810200 | 8800 | 8800 | 8800 | 8800 | 0 |
| 579 | 20230912 | 100300 | 300810200 | 8800 | 8800 | 8800 | 8800 | 0 |
| 580 | 20230912 | 100200 | 300810200 | 8800 | 8790 | 8800 | 8790 | 35 |
| 581 | 20230912 | 100100 | 300502460 | 8700 | 8770 | 8770 | 8700 | 5069 |
| 582 | 20230912 | 100000 | 256237770 | 8770 | 8780 | 8780 | 8770 | 212 |
| 583 | 20230912 | 095900 | 254376640 | 8800 | 8800 | 8800 | 8780 | 2301 |
| 584 | 20230912 | 095800 | 234173340 | 8800 | 8800 | 8800 | 8800 | 20 |
| 585 | 20230912 | 095700 | 233997340 | 8800 | 8810 | 8810 | 8800 | 129 |
| 586 | 20230912 | 095600 | 232861540 | 8800 | 8800 | 8800 | 8800 | 0 |
| 587 | 20230912 | 095500 | 232861540 | 8800 | 8800 | 8800 | 8800 | 0 |
| 588 | 20230912 | 095400 | 232861540 | 8800 | 8810 | 8810 | 8790 | 1385 |
| 589 | 20230912 | 095300 | 220673590 | 8820 | 8820 | 8820 | 8820 | 0 |
| 590 | 20230912 | 095200 | 220673590 | 8820 | 8830 | 8830 | 8820 | 133 |
| 591 | 20230912 | 095100 | 219500430 | 8830 | 8830 | 8830 | 8830 | 20 |
| 592 | 20230912 | 095000 | 219323830 | 8830 | 8830 | 8830 | 8830 | 30 |
| 593 | 20230912 | 094900 | 219058930 | 8830 | 8850 | 8850 | 8830 | 606 |
| 594 | 20230912 | 094800 | 213707210 | 8850 | 8850 | 8850 | 8840 | 501 |
| 595 | 20230912 | 094700 | 209273450 | 8910 | 8870 | 8910 | 8860 | 678 |
| 596 | 20230912 | 094600 | 203261260 | 8910 | 8880 | 8910 | 8880 | 24 |
| 597 | 20230912 | 094500 | 203047450 | 8880 | 8910 | 8910 | 8880 | 61 |
| 598 | 20230912 | 094400 | 202505440 | 8910 | 8890 | 8910 | 8890 | 186 |
| 599 | 20230912 | 094300 | 200849200 | 8910 | 8890 | 8910 | 8860 | 585 |
| 600 | 20230912 | 094200 | 195658630 | 8890 | 8880 | 8890 | 8880 | 167 |
| 601 | 20230912 | 094100 | 194175040 | 8880 | 8900 | 8900 | 8880 | 721 |
| 602 | 20230912 | 094000 | 187766680 | 8890 | 8900 | 8900 | 8890 | 818 |
| 603 | 20230912 | 093900 | 180494250 | 8890 | 8900 | 8910 | 8890 | 1411 |
| 604 | 20230912 | 093800 | 167934830 | 8890 | 8880 | 8890 | 8880 | 809 |
| 605 | 20230912 | 093700 | 160746700 | 8880 | 8870 | 8880 | 8870 | 240 |
| 606 | 20230912 | 093600 | 158616000 | 8870 | 8860 | 8880 | 8860 | 933 |
| 607 | 20230912 | 093500 | 150347840 | 8850 | 8840 | 8850 | 8840 | 129 |
| 608 | 20230912 | 093400 | 149207180 | 8820 | 8820 | 8820 | 8820 | 96 |
| 609 | 20230912 | 093300 | 148360460 | 8820 | 8820 | 8820 | 8820 | 1 |
| 610 | 20230912 | 093200 | 148351640 | 8810 | 8810 | 8810 | 8810 | 30 |
| 611 | 20230912 | 093100 | 148087340 | 8810 | 8810 | 8810 | 8810 | 0 |
| 612 | 20230912 | 093000 | 148087340 | 8810 | 8810 | 8810 | 8810 | 0 |
| 613 | 20230912 | 092900 | 148087340 | 8810 | 8810 | 8810 | 8810 | 51 |
| 614 | 20230912 | 092800 | 147638030 | 8780 | 8780 | 8780 | 8780 | 0 |
| 615 | 20230912 | 092700 | 147638030 | 8780 | 8820 | 8820 | 8780 | 13 |
| 616 | 20230912 | 092600 | 147523410 | 8820 | 8820 | 8820 | 8820 | 1 |
| 617 | 20230912 | 092500 | 147514590 | 8770 | 8770 | 8770 | 8770 | 0 |
| 618 | 20230912 | 092400 | 147514590 | 8770 | 8770 | 8780 | 8770 | 980 |
| 619 | 20230912 | 092300 | 138914630 | 8770 | 8780 | 8780 | 8770 | 131 |
| 620 | 20230912 | 092200 | 137765160 | 8780 | 8780 | 8780 | 8780 | 1 |
| 621 | 20230912 | 092100 | 137756380 | 8770 | 8810 | 8810 | 8750 | 2358 |
| 622 | 20230912 | 092000 | 117020080 | 8810 | 8810 | 8810 | 8810 | 155 |
| 623 | 20230912 | 091900 | 115654530 | 8820 | 8820 | 8820 | 8820 | 76 |
| 624 | 20230912 | 091800 | 114984210 | 8860 | 8860 | 8860 | 8860 | 0 |
| 625 | 20230912 | 091700 | 114984210 | 8860 | 8850 | 8860 | 8810 | 34 |
| 626 | 20230912 | 091600 | 114684450 | 8850 | 8860 | 8860 | 8850 | 9 |
| 627 | 20230912 | 091500 | 114604730 | 8850 | 8850 | 8850 | 8850 | 123 |
| 628 | 20230912 | 091400 | 113516180 | 8800 | 8850 | 8850 | 8800 | 2481 |
| 629 | 20230912 | 091300 | 91645160 | 8850 | 8870 | 8870 | 8850 | 447 |
| 630 | 20230912 | 091200 | 87684910 | 8870 | 8870 | 8870 | 8870 | 42 |
| 631 | 20230912 | 091100 | 87312370 | 8870 | 8880 | 8880 | 8870 | 255 |
| 632 | 20230912 | 091000 | 85049090 | 8890 | 8910 | 8910 | 8880 | 1199 |
| 633 | 20230912 | 090900 | 74389830 | 8910 | 8910 | 8920 | 8910 | 200 |
| 634 | 20230912 | 090800 | 72606210 | 8910 | 8840 | 8910 | 8840 | 2176 |
| 635 | 20230912 | 090700 | 53280010 | 8840 | 8810 | 8840 | 8810 | 276 |
| 636 | 20230912 | 090600 | 50845120 | 8840 | 8820 | 8840 | 8810 | 507 |
| 637 | 20230912 | 090500 | 46372460 | 8810 | 8740 | 8810 | 8740 | 2514 |
| 638 | 20230912 | 090400 | 24259400 | 8740 | 8740 | 8740 | 8740 | 424 |
| 639 | 20230912 | 090300 | 20553640 | 8740 | 8740 | 8740 | 8740 | 10 |
| 640 | 20230912 | 090200 | 20466240 | 8800 | 8740 | 8800 | 8730 | 281 |
| 641 | 20230912 | 090100 | 18012710 | 8800 | 8740 | 8800 | 8730 | 233 |
| 642 | 20230912 | 090000 | 15971140 | 8800 | 8720 | 8800 | 8720 | 1828 |