29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 8220 |
| 3 | 20230913 | 190400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 4 | 20230913 | 190300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 5 | 20230913 | 190200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 6 | 20230913 | 190100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 7 | 20230913 | 190000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 8 | 20230913 | 185900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 9 | 20230913 | 185800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 10 | 20230913 | 185700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 11 | 20230913 | 185600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 12 | 20230913 | 185500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 13 | 20230913 | 185400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 14 | 20230913 | 185300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 15 | 20230913 | 185200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 16 | 20230913 | 185100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 17 | 20230913 | 185000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 18 | 20230913 | 184900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 19 | 20230913 | 184800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 20 | 20230913 | 184700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 21 | 20230913 | 184600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 22 | 20230913 | 184500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 23 | 20230913 | 184400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 24 | 20230913 | 184300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 25 | 20230913 | 184200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 26 | 20230913 | 184100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 27 | 20230913 | 184000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 28 | 20230913 | 183900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 29 | 20230913 | 183800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 30 | 20230913 | 183700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 31 | 20230913 | 183600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 32 | 20230913 | 183500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 8220 |
| 33 | 20230913 | 183400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 34 | 20230913 | 183300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 35 | 20230913 | 183200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 36 | 20230913 | 183100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 37 | 20230913 | 183000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 38 | 20230913 | 182900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 39 | 20230913 | 182800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 40 | 20230913 | 182700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 41 | 20230913 | 182600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 42 | 20230913 | 182500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 43 | 20230913 | 182400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 44 | 20230913 | 182300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 45 | 20230913 | 182200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 46 | 20230913 | 182100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 47 | 20230913 | 182000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 48 | 20230913 | 181900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 49 | 20230913 | 181800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 50 | 20230913 | 181700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 51 | 20230913 | 181600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 52 | 20230913 | 181500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 53 | 20230913 | 181400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 54 | 20230913 | 181300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 55 | 20230913 | 181200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 56 | 20230913 | 181100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 57 | 20230913 | 181000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 58 | 20230913 | 180900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 59 | 20230913 | 180800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 60 | 20230913 | 180700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 61 | 20230913 | 180600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 62 | 20230913 | 180500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 8220 |
| 63 | 20230913 | 180400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 64 | 20230913 | 180300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 65 | 20230913 | 180200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 66 | 20230913 | 180100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 67 | 20230913 | 180000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 68 | 20230913 | 175900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 69 | 20230913 | 175800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 70 | 20230913 | 175700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 71 | 20230913 | 175600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 72 | 20230913 | 175500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 73 | 20230913 | 175400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 74 | 20230913 | 175300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 75 | 20230913 | 175200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 76 | 20230913 | 175100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 77 | 20230913 | 175000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 78 | 20230913 | 174900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 79 | 20230913 | 174800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 80 | 20230913 | 174700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 81 | 20230913 | 174600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 82 | 20230913 | 174500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 83 | 20230913 | 174400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 84 | 20230913 | 174300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 85 | 20230913 | 174200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 86 | 20230913 | 174100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 87 | 20230913 | 174000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 88 | 20230913 | 173900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 89 | 20230913 | 173800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 90 | 20230913 | 173700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 91 | 20230913 | 173600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 92 | 20230913 | 173500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 8220 |
| 93 | 20230913 | 173400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 94 | 20230913 | 173300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 95 | 20230913 | 173200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 96 | 20230913 | 173100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 97 | 20230913 | 173000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 98 | 20230913 | 172900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 99 | 20230913 | 172800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 100 | 20230913 | 172700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 101 | 20230913 | 172600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 102 | 20230913 | 172500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 103 | 20230913 | 172400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 104 | 20230913 | 172300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 105 | 20230913 | 172200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 106 | 20230913 | 172100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 107 | 20230913 | 172000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 108 | 20230913 | 171900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 109 | 20230913 | 171800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 110 | 20230913 | 171700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 111 | 20230913 | 171600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 112 | 20230913 | 171500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 113 | 20230913 | 171400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 114 | 20230913 | 171300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 115 | 20230913 | 171200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 116 | 20230913 | 171100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 117 | 20230913 | 171000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 118 | 20230913 | 170900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 119 | 20230913 | 170800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 120 | 20230913 | 170700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 121 | 20230913 | 170600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 122 | 20230913 | 170500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 8220 |
| 123 | 20230913 | 170400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 124 | 20230913 | 170300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 125 | 20230913 | 170200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 126 | 20230913 | 170100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 127 | 20230913 | 170000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 128 | 20230913 | 165900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 129 | 20230913 | 165800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 130 | 20230913 | 165700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 131 | 20230913 | 165600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 132 | 20230913 | 165500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 133 | 20230913 | 165400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 134 | 20230913 | 165300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 135 | 20230913 | 165200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 136 | 20230913 | 165100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 137 | 20230913 | 165000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 138 | 20230913 | 164900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 139 | 20230913 | 164800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 140 | 20230913 | 164700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 141 | 20230913 | 164600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 142 | 20230913 | 164500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 143 | 20230913 | 164400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 144 | 20230913 | 164300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 145 | 20230913 | 164200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 146 | 20230913 | 164100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 147 | 20230913 | 164000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 148 | 20230913 | 163900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 149 | 20230913 | 163800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 150 | 20230913 | 163700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 151 | 20230913 | 163600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 152 | 20230913 | 163500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 8220 |
| 153 | 20230913 | 163400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 154 | 20230913 | 163300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 155 | 20230913 | 163200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 156 | 20230913 | 163100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 157 | 20230913 | 163000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 158 | 20230913 | 162900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 159 | 20230913 | 162800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 160 | 20230913 | 162700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 161 | 20230913 | 162600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 162 | 20230913 | 162500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 163 | 20230913 | 162400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 164 | 20230913 | 162300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 165 | 20230913 | 162200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 166 | 20230913 | 162100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 167 | 20230913 | 162000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 168 | 20230913 | 161900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 169 | 20230913 | 161800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 170 | 20230913 | 161700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 171 | 20230913 | 161600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 172 | 20230913 | 161500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 173 | 20230913 | 161400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 174 | 20230913 | 161300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 175 | 20230913 | 161200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 176 | 20230913 | 161100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 177 | 20230913 | 161000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 178 | 20230913 | 160900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 179 | 20230913 | 160800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 180 | 20230913 | 160700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 181 | 20230913 | 160600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 182 | 20230913 | 160500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 8220 |
| 183 | 20230913 | 160400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 184 | 20230913 | 160300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 185 | 20230913 | 160200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 186 | 20230913 | 160100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 187 | 20230913 | 160000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 188 | 20230913 | 155900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 189 | 20230913 | 155800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 190 | 20230913 | 155700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 191 | 20230913 | 155600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 192 | 20230913 | 155500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 193 | 20230913 | 155400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 194 | 20230913 | 155300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 195 | 20230913 | 155200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 196 | 20230913 | 155100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 197 | 20230913 | 155000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 198 | 20230913 | 154900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 199 | 20230913 | 154800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 200 | 20230913 | 154700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 201 | 20230913 | 154600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 202 | 20230913 | 154500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 203 | 20230913 | 154400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 204 | 20230913 | 154300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 205 | 20230913 | 154200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 206 | 20230913 | 154100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 207 | 20230913 | 154000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 208 | 20230913 | 153900 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 209 | 20230913 | 153800 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 210 | 20230913 | 153700 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 211 | 20230913 | 153600 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 212 | 20230913 | 153500 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 8220 |
| 213 | 20230913 | 153400 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 214 | 20230913 | 153300 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 215 | 20230913 | 153200 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 216 | 20230913 | 153100 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 217 | 20230913 | 153000 | 1465064790 | 6130 | 6130 | 6130 | 6130 | 8220 |
| 218 | 20230913 | 152900 | 1414676190 | 6200 | 6200 | 6200 | 6200 | 0 |
| 219 | 20230913 | 152800 | 1414676190 | 6200 | 6200 | 6200 | 6200 | 0 |
| 220 | 20230913 | 152700 | 1414676190 | 6200 | 6200 | 6200 | 6200 | 0 |
| 221 | 20230913 | 152600 | 1414676190 | 6200 | 6200 | 6200 | 6200 | 0 |
| 222 | 20230913 | 152500 | 1414676190 | 6200 | 6200 | 6200 | 6200 | 0 |
| 223 | 20230913 | 152400 | 1414676190 | 6200 | 6200 | 6200 | 6200 | 0 |
| 224 | 20230913 | 152300 | 1414676190 | 6200 | 6200 | 6200 | 6200 | 0 |
| 225 | 20230913 | 152200 | 1414676190 | 6200 | 6200 | 6200 | 6200 | 0 |
| 226 | 20230913 | 152100 | 1414676190 | 6200 | 6200 | 6200 | 6200 | 0 |
| 227 | 20230913 | 152000 | 1414676190 | 6200 | 6200 | 6200 | 6200 | 0 |
| 228 | 20230913 | 151900 | 1414676190 | 6200 | 6240 | 6240 | 6200 | 417 |
| 229 | 20230913 | 151800 | 1412086490 | 6240 | 6240 | 6250 | 6200 | 2103 |
| 230 | 20230913 | 151700 | 1399011830 | 6240 | 6220 | 6260 | 6210 | 1390 |
| 231 | 20230913 | 151600 | 1390368860 | 6220 | 6260 | 6270 | 6220 | 1644 |
| 232 | 20230913 | 151500 | 1380114050 | 6270 | 6260 | 6270 | 6260 | 889 |
| 233 | 20230913 | 151400 | 1374548380 | 6260 | 6250 | 6260 | 6250 | 485 |
| 234 | 20230913 | 151300 | 1371517070 | 6260 | 6270 | 6270 | 6260 | 33 |
| 235 | 20230913 | 151200 | 1371310190 | 6270 | 6260 | 6270 | 6260 | 808 |
| 236 | 20230913 | 151100 | 1366245740 | 6280 | 6280 | 6280 | 6280 | 106 |
| 237 | 20230913 | 151000 | 1365580060 | 6280 | 6280 | 6280 | 6260 | 13 |
| 238 | 20230913 | 150900 | 1365498640 | 6250 | 6260 | 6280 | 6250 | 340 |
| 239 | 20230913 | 150800 | 1363370220 | 6270 | 6290 | 6290 | 6270 | 733 |
| 240 | 20230913 | 150700 | 1358773650 | 6290 | 6290 | 6290 | 6290 | 319 |
| 241 | 20230913 | 150600 | 1356767140 | 6290 | 6270 | 6290 | 6270 | 248 |
| 242 | 20230913 | 150500 | 1355211180 | 6270 | 6250 | 6270 | 6250 | 438 |
| 243 | 20230913 | 150400 | 1352469780 | 6270 | 6270 | 6270 | 6250 | 351 |
| 244 | 20230913 | 150300 | 1350269160 | 6270 | 6250 | 6270 | 6250 | 652 |
| 245 | 20230913 | 150200 | 1346190500 | 6250 | 6250 | 6250 | 6250 | 163 |
| 246 | 20230913 | 150100 | 1345171750 | 6250 | 6240 | 6250 | 6240 | 1353 |
| 247 | 20230913 | 150000 | 1336728690 | 6240 | 6240 | 6240 | 6240 | 115 |
| 248 | 20230913 | 145900 | 1336011090 | 6240 | 6230 | 6240 | 6230 | 275 |
| 249 | 20230913 | 145800 | 1334297440 | 6230 | 6240 | 6240 | 6230 | 1171 |
| 250 | 20230913 | 145700 | 1326996950 | 6240 | 6240 | 6240 | 6240 | 0 |
| 251 | 20230913 | 145600 | 1326996950 | 6240 | 6240 | 6240 | 6240 | 199 |
| 252 | 20230913 | 145500 | 1325755190 | 6240 | 6230 | 6240 | 6230 | 527 |
| 253 | 20230913 | 145400 | 1322471970 | 6220 | 6220 | 6220 | 6220 | 0 |
| 254 | 20230913 | 145300 | 1322471970 | 6220 | 6220 | 6220 | 6220 | 12 |
| 255 | 20230913 | 145200 | 1322397330 | 6220 | 6240 | 6240 | 6220 | 1453 |
| 256 | 20230913 | 145100 | 1313336780 | 6250 | 6260 | 6260 | 6250 | 810 |
| 257 | 20230913 | 145000 | 1308271180 | 6250 | 6260 | 6260 | 6250 | 2342 |
| 258 | 20230913 | 144900 | 1293623860 | 6270 | 6260 | 6270 | 6260 | 101 |
| 259 | 20230913 | 144800 | 1292991590 | 6260 | 6260 | 6260 | 6260 | 0 |
| 260 | 20230913 | 144700 | 1292991590 | 6260 | 6270 | 6270 | 6260 | 1091 |
| 261 | 20230913 | 144600 | 1286153290 | 6250 | 6250 | 6250 | 6250 | 0 |
| 262 | 20230913 | 144500 | 1286153290 | 6250 | 6250 | 6250 | 6250 | 0 |
| 263 | 20230913 | 144400 | 1286153290 | 6250 | 6250 | 6250 | 6250 | 0 |
| 264 | 20230913 | 144300 | 1286153290 | 6250 | 6270 | 6270 | 6250 | 970 |
| 265 | 20230913 | 144200 | 1280089950 | 6270 | 6280 | 6280 | 6270 | 102 |
| 266 | 20230913 | 144100 | 1279449410 | 6280 | 6260 | 6280 | 6250 | 681 |
| 267 | 20230913 | 144000 | 1275190210 | 6280 | 6270 | 6280 | 6270 | 973 |
| 268 | 20230913 | 143900 | 1269089360 | 6280 | 6260 | 6280 | 6260 | 130 |
| 269 | 20230913 | 143800 | 1268273560 | 6260 | 6270 | 6270 | 6260 | 235 |
| 270 | 20230913 | 143700 | 1266800990 | 6270 | 6290 | 6290 | 6270 | 2945 |
| 271 | 20230913 | 143600 | 1248280880 | 6300 | 6270 | 6300 | 6270 | 1461 |
| 272 | 20230913 | 143500 | 1239105280 | 6270 | 6260 | 6270 | 6260 | 93 |
| 273 | 20230913 | 143400 | 1238523080 | 6250 | 6250 | 6250 | 6230 | 886 |
| 274 | 20230913 | 143300 | 1232995580 | 6250 | 6250 | 6250 | 6230 | 2916 |
| 275 | 20230913 | 143200 | 1214808460 | 6250 | 6250 | 6250 | 6230 | 399 |
| 276 | 20230913 | 143100 | 1212315150 | 6250 | 6250 | 6250 | 6250 | 0 |
| 277 | 20230913 | 143000 | 1212315150 | 6250 | 6250 | 6250 | 6250 | 1 |
| 278 | 20230913 | 142900 | 1212308900 | 6250 | 6250 | 6250 | 6230 | 13 |
| 279 | 20230913 | 142800 | 1212227790 | 6230 | 6230 | 6230 | 6230 | 0 |
| 280 | 20230913 | 142700 | 1212227790 | 6230 | 6240 | 6240 | 6230 | 772 |
| 281 | 20230913 | 142600 | 1207412340 | 6250 | 6250 | 6250 | 6240 | 739 |
| 282 | 20230913 | 142500 | 1202799350 | 6240 | 6250 | 6250 | 6240 | 72 |
| 283 | 20230913 | 142400 | 1202350050 | 6260 | 6240 | 6260 | 6240 | 14 |
| 284 | 20230913 | 142300 | 1202262650 | 6240 | 6240 | 6240 | 6240 | 423 |
| 285 | 20230913 | 142200 | 1199623130 | 6260 | 6250 | 6260 | 6250 | 201 |
| 286 | 20230913 | 142100 | 1198366870 | 6270 | 6260 | 6270 | 6260 | 201 |
| 287 | 20230913 | 142000 | 1197106610 | 6260 | 6260 | 6280 | 6250 | 2816 |
| 288 | 20230913 | 141900 | 1179491760 | 6280 | 6270 | 6280 | 6260 | 1702 |
| 289 | 20230913 | 141800 | 1168825200 | 6280 | 6280 | 6280 | 6280 | 280 |
| 290 | 20230913 | 141700 | 1167066800 | 6280 | 6270 | 6280 | 6260 | 1084 |
| 291 | 20230913 | 141600 | 1160278200 | 6280 | 6270 | 6280 | 6270 | 25 |
| 292 | 20230913 | 141500 | 1160121420 | 6290 | 6290 | 6290 | 6270 | 2793 |
| 293 | 20230913 | 141400 | 1142603300 | 6290 | 6290 | 6300 | 6290 | 702 |
| 294 | 20230913 | 141300 | 1138186780 | 6300 | 6280 | 6300 | 6280 | 2807 |
| 295 | 20230913 | 141200 | 1120513860 | 6280 | 6280 | 6280 | 6280 | 4 |
| 296 | 20230913 | 141100 | 1120488740 | 6280 | 6280 | 6280 | 6280 | 235 |
| 297 | 20230913 | 141000 | 1119012940 | 6250 | 6270 | 6300 | 6250 | 1089 |
| 298 | 20230913 | 140900 | 1112170210 | 6280 | 6280 | 6280 | 6260 | 552 |
| 299 | 20230913 | 140800 | 1108713510 | 6290 | 6280 | 6290 | 6270 | 251 |
| 300 | 20230913 | 140700 | 1107138700 | 6270 | 6280 | 6280 | 6270 | 152 |
| 301 | 20230913 | 140600 | 1106185390 | 6280 | 6290 | 6290 | 6280 | 768 |
| 302 | 20230913 | 140500 | 1101361510 | 6290 | 6300 | 6300 | 6290 | 900 |
| 303 | 20230913 | 140400 | 1095700380 | 6300 | 6300 | 6320 | 6300 | 5532 |
| 304 | 20230913 | 140300 | 1060816010 | 6300 | 6290 | 6300 | 6290 | 320 |
| 305 | 20230913 | 140200 | 1058803200 | 6280 | 6290 | 6300 | 6260 | 285 |
| 306 | 20230913 | 140100 | 1057013900 | 6270 | 6270 | 6300 | 6260 | 3592 |
| 307 | 20230913 | 140000 | 1034423570 | 6290 | 6260 | 6290 | 6260 | 1050 |
| 308 | 20230913 | 135900 | 1027828240 | 6270 | 6260 | 6270 | 6260 | 869 |
| 309 | 20230913 | 135800 | 1022379930 | 6270 | 6270 | 6270 | 6260 | 183 |
| 310 | 20230913 | 135700 | 1021234280 | 6270 | 6250 | 6270 | 6250 | 2380 |
| 311 | 20230913 | 135600 | 1006335470 | 6250 | 6230 | 6250 | 6230 | 206 |
| 312 | 20230913 | 135500 | 1005048730 | 6220 | 6210 | 6220 | 6200 | 645 |
| 313 | 20230913 | 135400 | 1001044700 | 6200 | 6210 | 6210 | 6200 | 2061 |
| 314 | 20230913 | 135300 | 988250730 | 6210 | 6220 | 6220 | 6210 | 178 |
| 315 | 20230913 | 135200 | 987143870 | 6230 | 6230 | 6230 | 6230 | 2 |
| 316 | 20230913 | 135100 | 987131410 | 6220 | 6230 | 6230 | 6220 | 1000 |
| 317 | 20230913 | 135000 | 980904710 | 6240 | 6240 | 6240 | 6240 | 11 |
| 318 | 20230913 | 134900 | 980836070 | 6230 | 6240 | 6240 | 6230 | 10 |
| 319 | 20230913 | 134800 | 980773690 | 6250 | 6230 | 6250 | 6230 | 866 |
| 320 | 20230913 | 134700 | 975378490 | 6240 | 6250 | 6250 | 6240 | 304 |
| 321 | 20230913 | 134600 | 973481510 | 6260 | 6260 | 6260 | 6260 | 0 |
| 322 | 20230913 | 134500 | 973481510 | 6260 | 6260 | 6260 | 6230 | 828 |
| 323 | 20230913 | 134400 | 968312860 | 6260 | 6250 | 6260 | 6250 | 3 |
| 324 | 20230913 | 134300 | 968294090 | 6250 | 6250 | 6250 | 6250 | 78 |
| 325 | 20230913 | 134200 | 967806590 | 6250 | 6250 | 6250 | 6250 | 32 |
| 326 | 20230913 | 134100 | 967606590 | 6250 | 6250 | 6250 | 6250 | 300 |
| 327 | 20230913 | 134000 | 965731590 | 6260 | 6260 | 6260 | 6260 | 1 |
| 328 | 20230913 | 133900 | 965725330 | 6240 | 6260 | 6260 | 6240 | 85 |
| 329 | 20230913 | 133800 | 965193330 | 6260 | 6260 | 6260 | 6260 | 804 |
| 330 | 20230913 | 133700 | 960160290 | 6260 | 6260 | 6260 | 6250 | 6 |
| 331 | 20230913 | 133600 | 960122760 | 6250 | 6240 | 6250 | 6240 | 63 |
| 332 | 20230913 | 133500 | 959729110 | 6250 | 6250 | 6250 | 6240 | 132 |
| 333 | 20230913 | 133400 | 958905300 | 6250 | 6250 | 6250 | 6250 | 182 |
| 334 | 20230913 | 133300 | 957767800 | 6240 | 6230 | 6240 | 6230 | 417 |
| 335 | 20230913 | 133200 | 955165890 | 6230 | 6230 | 6230 | 6230 | 107 |
| 336 | 20230913 | 133100 | 954499280 | 6230 | 6250 | 6250 | 6230 | 1914 |
| 337 | 20230913 | 133000 | 942546900 | 6260 | 6260 | 6270 | 6260 | 2801 |
| 338 | 20230913 | 132900 | 925012590 | 6270 | 6260 | 6270 | 6260 | 125 |
| 339 | 20230913 | 132800 | 924229100 | 6260 | 6270 | 6270 | 6260 | 1186 |
| 340 | 20230913 | 132700 | 916796040 | 6270 | 6280 | 6280 | 6270 | 384 |
| 341 | 20230913 | 132600 | 914387360 | 6270 | 6270 | 6270 | 6250 | 922 |
| 342 | 20230913 | 132500 | 908613130 | 6270 | 6260 | 6270 | 6260 | 164 |
| 343 | 20230913 | 132400 | 907584960 | 6270 | 6270 | 6270 | 6270 | 2 |
| 344 | 20230913 | 132300 | 907572420 | 6260 | 6280 | 6280 | 6260 | 962 |
| 345 | 20230913 | 132200 | 901531300 | 6280 | 6250 | 6280 | 6250 | 4186 |
| 346 | 20230913 | 132100 | 875308750 | 6240 | 6240 | 6240 | 6220 | 1374 |
| 347 | 20230913 | 132000 | 866739400 | 6240 | 6240 | 6240 | 6240 | 56 |
| 348 | 20230913 | 131900 | 866389960 | 6280 | 6240 | 6280 | 6220 | 2006 |
| 349 | 20230913 | 131800 | 853888770 | 6240 | 6250 | 6260 | 6240 | 865 |
| 350 | 20230913 | 131700 | 848483480 | 6250 | 6280 | 6280 | 6250 | 1635 |
| 351 | 20230913 | 131600 | 838252300 | 6280 | 6240 | 6280 | 6220 | 1874 |
| 352 | 20230913 | 131500 | 826547480 | 6230 | 6270 | 6270 | 6230 | 1241 |
| 353 | 20230913 | 131400 | 818789810 | 6260 | 6220 | 6260 | 6200 | 1135 |
| 354 | 20230913 | 131300 | 811720220 | 6200 | 6260 | 6280 | 6200 | 7483 |
| 355 | 20230913 | 131200 | 764984960 | 6280 | 6250 | 6310 | 6250 | 7475 |
| 356 | 20230913 | 131100 | 718080820 | 6250 | 6250 | 6260 | 6200 | 2044 |
| 357 | 20230913 | 131000 | 705356520 | 6270 | 6190 | 6340 | 6190 | 21815 |
| 358 | 20230913 | 130900 | 568754700 | 6190 | 6180 | 6200 | 6180 | 1619 |
| 359 | 20230913 | 130800 | 558721120 | 6180 | 6160 | 6180 | 6160 | 647 |
| 360 | 20230913 | 130700 | 554729410 | 6160 | 6160 | 6160 | 6160 | 0 |
| 361 | 20230913 | 130600 | 554729410 | 6160 | 6160 | 6160 | 6160 | 0 |
| 362 | 20230913 | 130500 | 554729410 | 6160 | 6160 | 6160 | 6160 | 64 |
| 363 | 20230913 | 130400 | 554335170 | 6160 | 6160 | 6160 | 6160 | 53 |
| 364 | 20230913 | 130300 | 554008690 | 6170 | 6170 | 6170 | 6170 | 10 |
| 365 | 20230913 | 130200 | 553946990 | 6170 | 6160 | 6170 | 6160 | 88 |
| 366 | 20230913 | 130100 | 553404410 | 6160 | 6160 | 6160 | 6160 | 0 |
| 367 | 20230913 | 130000 | 553404410 | 6160 | 6160 | 6160 | 6160 | 1 |
| 368 | 20230913 | 125900 | 553398250 | 6140 | 6160 | 6160 | 6140 | 227 |
| 369 | 20230913 | 125800 | 552002280 | 6150 | 6160 | 6160 | 6150 | 120 |
| 370 | 20230913 | 125700 | 551264080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 371 | 20230913 | 125600 | 551264080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 372 | 20230913 | 125500 | 551264080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 373 | 20230913 | 125400 | 551264080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 374 | 20230913 | 125300 | 551264080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 375 | 20230913 | 125200 | 551264080 | 6160 | 6160 | 6160 | 6160 | 0 |
| 376 | 20230913 | 125100 | 551264080 | 6160 | 6160 | 6160 | 6160 | 5 |
| 377 | 20230913 | 125000 | 551233280 | 6160 | 6150 | 6170 | 6150 | 683 |
| 378 | 20230913 | 124900 | 547021220 | 6150 | 6150 | 6150 | 6150 | 31 |
| 379 | 20230913 | 124800 | 546830570 | 6170 | 6170 | 6170 | 6170 | 0 |
| 380 | 20230913 | 124700 | 546830570 | 6170 | 6150 | 6170 | 6150 | 43 |
| 381 | 20230913 | 124600 | 546566100 | 6170 | 6170 | 6170 | 6170 | 0 |
| 382 | 20230913 | 124500 | 546566100 | 6170 | 6170 | 6170 | 6170 | 162 |
| 383 | 20230913 | 124400 | 545566560 | 6170 | 6160 | 6170 | 6160 | 259 |
| 384 | 20230913 | 124300 | 543969010 | 6170 | 6160 | 6170 | 6160 | 615 |
| 385 | 20230913 | 124200 | 540180600 | 6180 | 6180 | 6180 | 6180 | 0 |
| 386 | 20230913 | 124100 | 540180600 | 6180 | 6180 | 6180 | 6180 | 1 |
| 387 | 20230913 | 124000 | 540174420 | 6160 | 6160 | 6160 | 6160 | 101 |
| 388 | 20230913 | 123900 | 539552260 | 6170 | 6170 | 6170 | 6170 | 89 |
| 389 | 20230913 | 123800 | 539003130 | 6180 | 6180 | 6180 | 6180 | 11 |
| 390 | 20230913 | 123700 | 538935150 | 6180 | 6170 | 6180 | 6170 | 259 |
| 391 | 20230913 | 123600 | 537337110 | 6180 | 6180 | 6180 | 6180 | 0 |
| 392 | 20230913 | 123500 | 537337110 | 6180 | 6170 | 6180 | 6170 | 379 |
| 393 | 20230913 | 123400 | 534998660 | 6170 | 6160 | 6170 | 6160 | 576 |
| 394 | 20230913 | 123300 | 531450190 | 6160 | 6160 | 6170 | 6160 | 294 |
| 395 | 20230913 | 123200 | 529639140 | 6160 | 6160 | 6160 | 6160 | 4 |
| 396 | 20230913 | 123100 | 529614500 | 6160 | 6130 | 6160 | 6130 | 820 |
| 397 | 20230913 | 123000 | 524581750 | 6130 | 6120 | 6130 | 6120 | 5 |
| 398 | 20230913 | 122900 | 524551140 | 6120 | 6100 | 6120 | 6100 | 543 |
| 399 | 20230913 | 122800 | 521228480 | 6120 | 6110 | 6120 | 6110 | 6 |
| 400 | 20230913 | 122700 | 521191810 | 6120 | 6120 | 6120 | 6120 | 3 |
| 401 | 20230913 | 122600 | 521173450 | 6120 | 6120 | 6120 | 6120 | 4 |
| 402 | 20230913 | 122500 | 521148970 | 6110 | 6110 | 6110 | 6110 | 25 |
| 403 | 20230913 | 122400 | 520996220 | 6110 | 6100 | 6120 | 6100 | 286 |
| 404 | 20230913 | 122300 | 519249750 | 6120 | 6120 | 6120 | 6120 | 0 |
| 405 | 20230913 | 122200 | 519249750 | 6120 | 6120 | 6120 | 6120 | 0 |
| 406 | 20230913 | 122100 | 519249750 | 6120 | 6110 | 6120 | 6110 | 10 |
| 407 | 20230913 | 122000 | 519188560 | 6120 | 6120 | 6120 | 6120 | 20 |
| 408 | 20230913 | 121900 | 519066160 | 6120 | 6100 | 6120 | 6100 | 6 |
| 409 | 20230913 | 121800 | 519029520 | 6130 | 6130 | 6130 | 6130 | 0 |
| 410 | 20230913 | 121700 | 519029520 | 6130 | 6100 | 6130 | 6100 | 1000 |
| 411 | 20230913 | 121600 | 512918060 | 6090 | 6090 | 6110 | 6090 | 764 |
| 412 | 20230913 | 121500 | 508263080 | 6100 | 6090 | 6100 | 6080 | 251 |
| 413 | 20230913 | 121400 | 506735940 | 6100 | 6100 | 6100 | 6100 | 1 |
| 414 | 20230913 | 121300 | 506729840 | 6080 | 6080 | 6080 | 6080 | 0 |
| 415 | 20230913 | 121200 | 506729840 | 6080 | 6100 | 6100 | 6080 | 85 |
| 416 | 20230913 | 121100 | 506212460 | 6090 | 6090 | 6090 | 6090 | 0 |
| 417 | 20230913 | 121000 | 506212460 | 6090 | 6090 | 6090 | 6090 | 15 |
| 418 | 20230913 | 120900 | 506121110 | 6090 | 6100 | 6100 | 6090 | 360 |
| 419 | 20230913 | 120800 | 503928120 | 6120 | 6120 | 6120 | 6120 | 1 |
| 420 | 20230913 | 120700 | 503922000 | 6100 | 6100 | 6100 | 6100 | 15 |
| 421 | 20230913 | 120600 | 503830500 | 6120 | 6100 | 6120 | 6080 | 101 |
| 422 | 20230913 | 120500 | 503215100 | 6120 | 6120 | 6120 | 6120 | 0 |
| 423 | 20230913 | 120400 | 503215100 | 6120 | 6100 | 6120 | 6080 | 638 |
| 424 | 20230913 | 120300 | 499335210 | 6120 | 6110 | 6120 | 6090 | 194 |
| 425 | 20230913 | 120200 | 498152250 | 6110 | 6110 | 6110 | 6110 | 106 |
| 426 | 20230913 | 120100 | 497504590 | 6120 | 6120 | 6120 | 6120 | 0 |
| 427 | 20230913 | 120000 | 497504590 | 6120 | 6120 | 6120 | 6120 | 0 |
| 428 | 20230913 | 115900 | 497504590 | 6120 | 6120 | 6120 | 6120 | 0 |
| 429 | 20230913 | 115800 | 497504590 | 6120 | 6120 | 6120 | 6120 | 0 |
| 430 | 20230913 | 115700 | 497504590 | 6120 | 6120 | 6120 | 6120 | 0 |
| 431 | 20230913 | 115600 | 497504590 | 6120 | 6120 | 6120 | 6110 | 74 |
| 432 | 20230913 | 115500 | 497052200 | 6130 | 6130 | 6130 | 6130 | 0 |
| 433 | 20230913 | 115400 | 497052200 | 6130 | 6130 | 6130 | 6130 | 10 |
| 434 | 20230913 | 115300 | 496990900 | 6130 | 6130 | 6130 | 6130 | 2 |
| 435 | 20230913 | 115200 | 496978640 | 6120 | 6130 | 6130 | 6120 | 40 |
| 436 | 20230913 | 115100 | 496733790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 437 | 20230913 | 115000 | 496733790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 438 | 20230913 | 114900 | 496733790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 439 | 20230913 | 114800 | 496733790 | 6130 | 6130 | 6130 | 6130 | 1 |
| 440 | 20230913 | 114700 | 496727660 | 6130 | 6130 | 6130 | 6130 | 2 |
| 441 | 20230913 | 114600 | 496715400 | 6120 | 6120 | 6120 | 6120 | 0 |
| 442 | 20230913 | 114500 | 496715400 | 6120 | 6120 | 6120 | 6120 | 0 |
| 443 | 20230913 | 114400 | 496715400 | 6120 | 6120 | 6120 | 6120 | 160 |
| 444 | 20230913 | 114300 | 495736200 | 6120 | 6120 | 6120 | 6120 | 0 |
| 445 | 20230913 | 114200 | 495736200 | 6120 | 6120 | 6120 | 6120 | 0 |
| 446 | 20230913 | 114100 | 495736200 | 6120 | 6110 | 6120 | 6110 | 64 |
| 447 | 20230913 | 114000 | 495345130 | 6110 | 6110 | 6110 | 6110 | 0 |
| 448 | 20230913 | 113900 | 495345130 | 6110 | 6110 | 6110 | 6110 | 1 |
| 449 | 20230913 | 113800 | 495339020 | 6110 | 6090 | 6110 | 6090 | 357 |
| 450 | 20230913 | 113700 | 493163350 | 6110 | 6110 | 6110 | 6110 | 0 |
| 451 | 20230913 | 113600 | 493163350 | 6110 | 6110 | 6110 | 6110 | 1 |
| 452 | 20230913 | 113500 | 493157240 | 6090 | 6090 | 6090 | 6090 | 19 |
| 453 | 20230913 | 113400 | 493041530 | 6110 | 6110 | 6110 | 6110 | 8 |
| 454 | 20230913 | 113300 | 492992650 | 6090 | 6090 | 6090 | 6090 | 1 |
| 455 | 20230913 | 113200 | 492986560 | 6090 | 6090 | 6090 | 6090 | 77 |
| 456 | 20230913 | 113100 | 492517630 | 6090 | 6100 | 6100 | 6090 | 260 |
| 457 | 20230913 | 113000 | 490933970 | 6100 | 6100 | 6100 | 6100 | 13 |
| 458 | 20230913 | 112900 | 490854670 | 6100 | 6100 | 6100 | 6100 | 10 |
| 459 | 20230913 | 112800 | 490793670 | 6100 | 6100 | 6100 | 6100 | 11 |
| 460 | 20230913 | 112700 | 490726570 | 6100 | 6100 | 6100 | 6100 | 11 |
| 461 | 20230913 | 112600 | 490659470 | 6100 | 6100 | 6100 | 6100 | 11 |
| 462 | 20230913 | 112500 | 490592370 | 6100 | 6080 | 6120 | 6080 | 148 |
| 463 | 20230913 | 112400 | 489688890 | 6080 | 6090 | 6130 | 6060 | 618 |
| 464 | 20230913 | 112300 | 485930580 | 6090 | 6070 | 6090 | 6070 | 19 |
| 465 | 20230913 | 112200 | 485815110 | 6070 | 6070 | 6090 | 6070 | 559 |
| 466 | 20230913 | 112100 | 482421060 | 6070 | 6070 | 6070 | 6070 | 95 |
| 467 | 20230913 | 112000 | 481844410 | 6070 | 6070 | 6070 | 6070 | 32 |
| 468 | 20230913 | 111900 | 481650170 | 6070 | 6070 | 6090 | 6070 | 442 |
| 469 | 20230913 | 111800 | 478967210 | 6070 | 6090 | 6090 | 6070 | 15 |
| 470 | 20230913 | 111700 | 478876080 | 6070 | 6070 | 6070 | 6070 | 7 |
| 471 | 20230913 | 111600 | 478833590 | 6090 | 6090 | 6090 | 6090 | 1204 |
| 472 | 20230913 | 111500 | 471501230 | 6070 | 6080 | 6090 | 6070 | 1073 |
| 473 | 20230913 | 111400 | 464987660 | 6080 | 6090 | 6090 | 6080 | 877 |
| 474 | 20230913 | 111300 | 459653700 | 6090 | 6090 | 6090 | 6080 | 171 |
| 475 | 20230913 | 111200 | 458613270 | 6100 | 6100 | 6100 | 6100 | 20 |
| 476 | 20230913 | 111100 | 458491270 | 6110 | 6110 | 6110 | 6110 | 6 |
| 477 | 20230913 | 111000 | 458454610 | 6110 | 6110 | 6110 | 6080 | 2210 |
| 478 | 20230913 | 110900 | 444995090 | 6110 | 6130 | 6130 | 6110 | 554 |
| 479 | 20230913 | 110800 | 441610090 | 6130 | 6130 | 6130 | 6130 | 170 |
| 480 | 20230913 | 110700 | 440567990 | 6130 | 6130 | 6130 | 6130 | 0 |
| 481 | 20230913 | 110600 | 440567990 | 6130 | 6110 | 6130 | 6090 | 1685 |
| 482 | 20230913 | 110500 | 430269530 | 6120 | 6120 | 6120 | 6120 | 5 |
| 483 | 20230913 | 110400 | 430238930 | 6120 | 6120 | 6120 | 6120 | 0 |
| 484 | 20230913 | 110300 | 430238930 | 6120 | 6120 | 6120 | 6120 | 2 |
| 485 | 20230913 | 110200 | 430226690 | 6100 | 6080 | 6120 | 6080 | 105 |
| 486 | 20230913 | 110100 | 429586550 | 6120 | 6100 | 6120 | 6100 | 939 |
| 487 | 20230913 | 110000 | 423854370 | 6120 | 6100 | 6120 | 6090 | 747 |
| 488 | 20230913 | 105900 | 419300430 | 6120 | 6120 | 6120 | 6120 | 0 |
| 489 | 20230913 | 105800 | 419300430 | 6120 | 6120 | 6120 | 6120 | 1 |
| 490 | 20230913 | 105700 | 419294310 | 6080 | 6100 | 6120 | 6080 | 388 |
| 491 | 20230913 | 105600 | 416931720 | 6100 | 6120 | 6120 | 6100 | 52 |
| 492 | 20230913 | 105500 | 416614500 | 6090 | 6090 | 6130 | 6090 | 1229 |
| 493 | 20230913 | 105400 | 409123400 | 6110 | 6120 | 6120 | 6070 | 1701 |
| 494 | 20230913 | 105300 | 398760860 | 6130 | 6130 | 6130 | 6130 | 51 |
| 495 | 20230913 | 105200 | 398448230 | 6130 | 6090 | 6130 | 6070 | 6681 |
| 496 | 20230913 | 105100 | 357778600 | 6100 | 6100 | 6110 | 6100 | 165 |
| 497 | 20230913 | 105000 | 356772060 | 6100 | 6110 | 6110 | 6100 | 11 |
| 498 | 20230913 | 104900 | 356704950 | 6100 | 6100 | 6100 | 6100 | 150 |
| 499 | 20230913 | 104800 | 355789950 | 6110 | 6100 | 6110 | 6090 | 503 |
| 500 | 20230913 | 104700 | 352723950 | 6100 | 6100 | 6100 | 6100 | 9 |
| 501 | 20230913 | 104600 | 352669050 | 6110 | 6110 | 6110 | 6110 | 300 |
| 502 | 20230913 | 104500 | 350836050 | 6110 | 6110 | 6110 | 6110 | 0 |
| 503 | 20230913 | 104400 | 350836050 | 6110 | 6110 | 6110 | 6110 | 1 |
| 504 | 20230913 | 104300 | 350829940 | 6110 | 6110 | 6110 | 6110 | 6 |
| 505 | 20230913 | 104200 | 350793280 | 6110 | 6110 | 6110 | 6090 | 6 |
| 506 | 20230913 | 104100 | 350756700 | 6090 | 6090 | 6110 | 6090 | 226 |
| 507 | 20230913 | 104000 | 349380340 | 6110 | 6080 | 6110 | 6080 | 161 |
| 508 | 20230913 | 103900 | 348398890 | 6100 | 6110 | 6110 | 6080 | 1815 |
| 509 | 20230913 | 103800 | 337330160 | 6110 | 6080 | 6130 | 6080 | 4207 |
| 510 | 20230913 | 103700 | 311676340 | 6080 | 6130 | 6130 | 6080 | 4683 |
| 511 | 20230913 | 103600 | 283128370 | 6130 | 6130 | 6130 | 6130 | 4 |
| 512 | 20230913 | 103500 | 283103850 | 6130 | 6110 | 6130 | 6110 | 47 |
| 513 | 20230913 | 103400 | 282816660 | 6100 | 6120 | 6120 | 6100 | 884 |
| 514 | 20230913 | 103300 | 277418150 | 6130 | 6130 | 6130 | 6120 | 116 |
| 515 | 20230913 | 103200 | 276708110 | 6140 | 6140 | 6140 | 6140 | 1 |
| 516 | 20230913 | 103100 | 276701970 | 6120 | 6130 | 6130 | 6120 | 160 |
| 517 | 20230913 | 103000 | 275721560 | 6140 | 6130 | 6140 | 6130 | 1002 |
| 518 | 20230913 | 102900 | 269579280 | 6130 | 6130 | 6130 | 6110 | 2104 |
| 519 | 20230913 | 102800 | 256682380 | 6130 | 6110 | 6130 | 6110 | 53 |
| 520 | 20230913 | 102700 | 256357510 | 6130 | 6130 | 6140 | 6100 | 5162 |
| 521 | 20230913 | 102600 | 224802590 | 6140 | 6150 | 6150 | 6140 | 350 |
| 522 | 20230913 | 102500 | 222653580 | 6150 | 6150 | 6150 | 6150 | 51 |
| 523 | 20230913 | 102400 | 222339930 | 6150 | 6150 | 6150 | 6150 | 133 |
| 524 | 20230913 | 102300 | 221521980 | 6150 | 6170 | 6170 | 6150 | 108 |
| 525 | 20230913 | 102200 | 220856500 | 6160 | 6170 | 6190 | 6150 | 832 |
| 526 | 20230913 | 102100 | 215732430 | 6190 | 6190 | 6190 | 6190 | 0 |
| 527 | 20230913 | 102000 | 215732430 | 6190 | 6170 | 6190 | 6160 | 300 |
| 528 | 20230913 | 101900 | 213884110 | 6190 | 6190 | 6190 | 6190 | 3 |
| 529 | 20230913 | 101800 | 213865540 | 6180 | 6190 | 6190 | 6170 | 427 |
| 530 | 20230913 | 101700 | 211227020 | 6200 | 6200 | 6210 | 6200 | 72 |
| 531 | 20230913 | 101600 | 210780600 | 6200 | 6200 | 6210 | 6180 | 23 |
| 532 | 20230913 | 101500 | 210638010 | 6220 | 6180 | 6220 | 6180 | 8 |
| 533 | 20230913 | 101400 | 210588470 | 6180 | 6180 | 6180 | 6180 | 367 |
| 534 | 20230913 | 101300 | 208320410 | 6190 | 6180 | 6190 | 6180 | 151 |
| 535 | 20230913 | 101200 | 207387220 | 6190 | 6180 | 6190 | 6180 | 70 |
| 536 | 20230913 | 101100 | 206954610 | 6180 | 6160 | 6180 | 6160 | 135 |
| 537 | 20230913 | 101000 | 206122990 | 6160 | 6180 | 6180 | 6160 | 367 |
| 538 | 20230913 | 100900 | 203861390 | 6180 | 6180 | 6180 | 6180 | 101 |
| 539 | 20230913 | 100800 | 203237210 | 6170 | 6170 | 6170 | 6170 | 4 |
| 540 | 20230913 | 100700 | 203212530 | 6170 | 6170 | 6170 | 6170 | 471 |
| 541 | 20230913 | 100600 | 200306460 | 6170 | 6170 | 6180 | 6170 | 742 |
| 542 | 20230913 | 100500 | 195728310 | 6180 | 6180 | 6180 | 6180 | 651 |
| 543 | 20230913 | 100400 | 191705130 | 6180 | 6180 | 6180 | 6180 | 1 |
| 544 | 20230913 | 100300 | 191698950 | 6180 | 6180 | 6180 | 6180 | 0 |
| 545 | 20230913 | 100200 | 191698950 | 6180 | 6180 | 6180 | 6180 | 0 |
| 546 | 20230913 | 100100 | 191698950 | 6180 | 6180 | 6180 | 6180 | 110 |
| 547 | 20230913 | 100000 | 191019150 | 6180 | 6180 | 6180 | 6180 | 250 |
| 548 | 20230913 | 095900 | 189474150 | 6210 | 6200 | 6210 | 6200 | 80 |
| 549 | 20230913 | 095800 | 188978050 | 6200 | 6200 | 6200 | 6200 | 100 |
| 550 | 20230913 | 095700 | 188358050 | 6200 | 6180 | 6200 | 6180 | 35 |
| 551 | 20230913 | 095600 | 188141730 | 6180 | 6210 | 6220 | 6180 | 284 |
| 552 | 20230913 | 095500 | 186380810 | 6210 | 6200 | 6210 | 6200 | 341 |
| 553 | 20230913 | 095400 | 184266500 | 6210 | 6210 | 6210 | 6210 | 0 |
| 554 | 20230913 | 095300 | 184266500 | 6210 | 6210 | 6210 | 6210 | 0 |
| 555 | 20230913 | 095200 | 184266500 | 6210 | 6210 | 6210 | 6210 | 0 |
| 556 | 20230913 | 095100 | 184266500 | 6210 | 6210 | 6210 | 6210 | 1 |
| 557 | 20230913 | 095000 | 184260290 | 6210 | 6210 | 6210 | 6210 | 0 |
| 558 | 20230913 | 094900 | 184260290 | 6210 | 6210 | 6210 | 6200 | 370 |
| 559 | 20230913 | 094800 | 181963080 | 6210 | 6210 | 6210 | 6210 | 0 |
| 560 | 20230913 | 094700 | 181963080 | 6210 | 6190 | 6220 | 6190 | 203 |
| 561 | 20230913 | 094600 | 180706140 | 6220 | 6200 | 6220 | 6200 | 38 |
| 562 | 20230913 | 094500 | 180470500 | 6200 | 6200 | 6220 | 6180 | 158 |
| 563 | 20230913 | 094400 | 179492840 | 6180 | 6200 | 6200 | 6180 | 533 |
| 564 | 20230913 | 094300 | 176188260 | 6220 | 6200 | 6220 | 6200 | 40 |
| 565 | 20230913 | 094200 | 175940220 | 6200 | 6190 | 6220 | 6180 | 812 |
| 566 | 20230913 | 094100 | 170913620 | 6190 | 6210 | 6210 | 6180 | 1857 |
| 567 | 20230913 | 094000 | 159429820 | 6240 | 6230 | 6240 | 6230 | 106 |
| 568 | 20230913 | 093900 | 158769390 | 6240 | 6220 | 6240 | 6220 | 23 |
| 569 | 20230913 | 093800 | 158626300 | 6210 | 6220 | 6250 | 6210 | 1108 |
| 570 | 20230913 | 093700 | 151723420 | 6230 | 6230 | 6230 | 6230 | 545 |
| 571 | 20230913 | 093600 | 148328070 | 6230 | 6230 | 6230 | 6230 | 1 |
| 572 | 20230913 | 093500 | 148321840 | 6220 | 6220 | 6220 | 6220 | 690 |
| 573 | 20230913 | 093400 | 144030040 | 6220 | 6220 | 6220 | 6220 | 12 |
| 574 | 20230913 | 093300 | 143955400 | 6220 | 6230 | 6230 | 6220 | 1207 |
| 575 | 20230913 | 093200 | 136439130 | 6230 | 6220 | 6230 | 6220 | 38 |
| 576 | 20230913 | 093100 | 136202760 | 6210 | 6210 | 6210 | 6210 | 63 |
| 577 | 20230913 | 093000 | 135811530 | 6200 | 6210 | 6210 | 6200 | 37 |
| 578 | 20230913 | 092900 | 135582090 | 6200 | 6200 | 6210 | 6190 | 439 |
| 579 | 20230913 | 092800 | 132860680 | 6200 | 6180 | 6200 | 6170 | 791 |
| 580 | 20230913 | 092700 | 127965360 | 6180 | 6170 | 6180 | 6170 | 69 |
| 581 | 20230913 | 092600 | 127539620 | 6180 | 6180 | 6180 | 6180 | 5 |
| 582 | 20230913 | 092500 | 127508720 | 6190 | 6160 | 6190 | 6160 | 65 |
| 583 | 20230913 | 092400 | 127107170 | 6180 | 6190 | 6190 | 6180 | 350 |
| 584 | 20230913 | 092300 | 124944120 | 6180 | 6180 | 6180 | 6180 | 412 |
| 585 | 20230913 | 092200 | 122397960 | 6180 | 6180 | 6190 | 6180 | 171 |
| 586 | 20230913 | 092100 | 121341160 | 6180 | 6180 | 6180 | 6180 | 241 |
| 587 | 20230913 | 092000 | 119851780 | 6180 | 6170 | 6180 | 6160 | 250 |
| 588 | 20230913 | 091900 | 118307880 | 6180 | 6190 | 6190 | 6160 | 887 |
| 589 | 20230913 | 091800 | 112830340 | 6190 | 6190 | 6200 | 6190 | 289 |
| 590 | 20230913 | 091700 | 111041030 | 6200 | 6200 | 6210 | 6200 | 971 |
| 591 | 20230913 | 091600 | 105015360 | 6220 | 6220 | 6220 | 6220 | 136 |
| 592 | 20230913 | 091500 | 104169440 | 6220 | 6220 | 6220 | 6220 | 1 |
| 593 | 20230913 | 091400 | 104163220 | 6200 | 6200 | 6200 | 6200 | 51 |
| 594 | 20230913 | 091300 | 103847020 | 6200 | 6190 | 6200 | 6190 | 692 |
| 595 | 20230913 | 091200 | 99556900 | 6190 | 6190 | 6200 | 6190 | 422 |
| 596 | 20230913 | 091100 | 96944700 | 6190 | 6200 | 6200 | 6190 | 423 |
| 597 | 20230913 | 091000 | 94322440 | 6200 | 6210 | 6230 | 6200 | 3209 |
| 598 | 20230913 | 090900 | 74417590 | 6230 | 6220 | 6230 | 6220 | 292 |
| 599 | 20230913 | 090800 | 72598940 | 6220 | 6180 | 6220 | 6180 | 1171 |
| 600 | 20230913 | 090700 | 65336700 | 6170 | 6190 | 6190 | 6170 | 2764 |
| 601 | 20230913 | 090600 | 48272220 | 6190 | 6200 | 6210 | 6190 | 539 |
| 602 | 20230913 | 090500 | 44930420 | 6210 | 6200 | 6210 | 6190 | 1315 |
| 603 | 20230913 | 090400 | 36774940 | 6200 | 6190 | 6200 | 6190 | 538 |
| 604 | 20230913 | 090300 | 33440380 | 6200 | 6180 | 6200 | 6180 | 673 |
| 605 | 20230913 | 090200 | 29272310 | 6180 | 6160 | 6190 | 6160 | 958 |
| 606 | 20230913 | 090100 | 23351890 | 6180 | 6160 | 6180 | 6160 | 312 |
| 607 | 20230913 | 090000 | 21429410 | 6160 | 6100 | 6180 | 6100 | 3433 |