31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 193800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 3067 |
| 3 | 20230919 | 193700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 4 | 20230919 | 193600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 5 | 20230919 | 193500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 6 | 20230919 | 193400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 7 | 20230919 | 193300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 8 | 20230919 | 193200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 9 | 20230919 | 193100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 10 | 20230919 | 193000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 11 | 20230919 | 192900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 12 | 20230919 | 192800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 13 | 20230919 | 192700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 14 | 20230919 | 192600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 15 | 20230919 | 192500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 16 | 20230919 | 192400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 17 | 20230919 | 192300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 18 | 20230919 | 192200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 19 | 20230919 | 192100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 20 | 20230919 | 192000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 21 | 20230919 | 191900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 22 | 20230919 | 191800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 23 | 20230919 | 191700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 24 | 20230919 | 191600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 25 | 20230919 | 191500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 26 | 20230919 | 191400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 27 | 20230919 | 191300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 28 | 20230919 | 191200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 29 | 20230919 | 191100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 30 | 20230919 | 191000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 31 | 20230919 | 190900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 32 | 20230919 | 190800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 3067 |
| 33 | 20230919 | 190700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 34 | 20230919 | 190600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 35 | 20230919 | 190500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 36 | 20230919 | 190400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 37 | 20230919 | 190300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 38 | 20230919 | 190200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 39 | 20230919 | 190100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 40 | 20230919 | 190000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 41 | 20230919 | 185900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 42 | 20230919 | 185800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 43 | 20230919 | 185700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 44 | 20230919 | 185600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 45 | 20230919 | 185500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 46 | 20230919 | 185400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 47 | 20230919 | 185300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 48 | 20230919 | 185200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 49 | 20230919 | 185100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 50 | 20230919 | 185000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 51 | 20230919 | 184900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 52 | 20230919 | 184800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 53 | 20230919 | 184700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 54 | 20230919 | 184600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 55 | 20230919 | 184500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 56 | 20230919 | 184400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 57 | 20230919 | 184300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 58 | 20230919 | 184200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 59 | 20230919 | 184100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 60 | 20230919 | 184000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 61 | 20230919 | 183900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 62 | 20230919 | 183800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 3067 |
| 63 | 20230919 | 183700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 64 | 20230919 | 183600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 65 | 20230919 | 183500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 66 | 20230919 | 183400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 67 | 20230919 | 183300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 68 | 20230919 | 183200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 69 | 20230919 | 183100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 70 | 20230919 | 183000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 71 | 20230919 | 182900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 72 | 20230919 | 182800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 73 | 20230919 | 182700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 74 | 20230919 | 182600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 75 | 20230919 | 182500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 76 | 20230919 | 182400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 77 | 20230919 | 182300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 78 | 20230919 | 182200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 79 | 20230919 | 182100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 80 | 20230919 | 182000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 81 | 20230919 | 181900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 82 | 20230919 | 181800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 83 | 20230919 | 181700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 84 | 20230919 | 181600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 85 | 20230919 | 181500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 86 | 20230919 | 181400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 87 | 20230919 | 181300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 88 | 20230919 | 181200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 89 | 20230919 | 181100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 90 | 20230919 | 181000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 91 | 20230919 | 180900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 92 | 20230919 | 180800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 3067 |
| 93 | 20230919 | 180700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 94 | 20230919 | 180600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 95 | 20230919 | 180500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 96 | 20230919 | 180400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 97 | 20230919 | 180300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 98 | 20230919 | 180200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 99 | 20230919 | 180100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 100 | 20230919 | 180000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 101 | 20230919 | 175900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 102 | 20230919 | 175800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 103 | 20230919 | 175700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 104 | 20230919 | 175600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 105 | 20230919 | 175500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 106 | 20230919 | 175400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 107 | 20230919 | 175300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 108 | 20230919 | 175200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 109 | 20230919 | 175100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 110 | 20230919 | 175000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 111 | 20230919 | 174900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 112 | 20230919 | 174800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 113 | 20230919 | 174700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 114 | 20230919 | 174600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 115 | 20230919 | 174500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 116 | 20230919 | 174400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 117 | 20230919 | 174300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 118 | 20230919 | 174200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 119 | 20230919 | 174100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 120 | 20230919 | 174000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 121 | 20230919 | 173900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 122 | 20230919 | 173800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 3067 |
| 123 | 20230919 | 173700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 124 | 20230919 | 173600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 125 | 20230919 | 173500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 126 | 20230919 | 173400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 127 | 20230919 | 173300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 128 | 20230919 | 173200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 129 | 20230919 | 173100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 130 | 20230919 | 173000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 131 | 20230919 | 172900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 132 | 20230919 | 172800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 133 | 20230919 | 172700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 134 | 20230919 | 172600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 135 | 20230919 | 172500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 136 | 20230919 | 172400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 137 | 20230919 | 172300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 138 | 20230919 | 172200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 139 | 20230919 | 172100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 140 | 20230919 | 172000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 141 | 20230919 | 171900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 142 | 20230919 | 171800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 143 | 20230919 | 171700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 144 | 20230919 | 171600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 145 | 20230919 | 171500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 146 | 20230919 | 171400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 147 | 20230919 | 171300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 148 | 20230919 | 171200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 149 | 20230919 | 171100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 150 | 20230919 | 171000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 151 | 20230919 | 170900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 152 | 20230919 | 170800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 3067 |
| 153 | 20230919 | 170700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 154 | 20230919 | 170600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 155 | 20230919 | 170500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 156 | 20230919 | 170400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 157 | 20230919 | 170300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 158 | 20230919 | 170200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 159 | 20230919 | 170100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 160 | 20230919 | 170000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 161 | 20230919 | 165900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 162 | 20230919 | 165800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 163 | 20230919 | 165700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 164 | 20230919 | 165600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 165 | 20230919 | 165500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 166 | 20230919 | 165400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 167 | 20230919 | 165300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 168 | 20230919 | 165200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 169 | 20230919 | 165100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 170 | 20230919 | 165000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 171 | 20230919 | 164900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 172 | 20230919 | 164800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 173 | 20230919 | 164700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 174 | 20230919 | 164600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 175 | 20230919 | 164500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 176 | 20230919 | 164400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 177 | 20230919 | 164300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 178 | 20230919 | 164200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 179 | 20230919 | 164100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 180 | 20230919 | 164000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 181 | 20230919 | 163900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 182 | 20230919 | 163800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 3067 |
| 183 | 20230919 | 163700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 184 | 20230919 | 163600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 185 | 20230919 | 163500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 186 | 20230919 | 163400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 187 | 20230919 | 163300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 188 | 20230919 | 163200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 189 | 20230919 | 163100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 190 | 20230919 | 163000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 191 | 20230919 | 162900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 192 | 20230919 | 162800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 193 | 20230919 | 162700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 194 | 20230919 | 162600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 195 | 20230919 | 162500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 196 | 20230919 | 162400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 197 | 20230919 | 162300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 198 | 20230919 | 162200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 199 | 20230919 | 162100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 200 | 20230919 | 162000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 201 | 20230919 | 161900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 202 | 20230919 | 161800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 203 | 20230919 | 161700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 204 | 20230919 | 161600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 205 | 20230919 | 161500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 206 | 20230919 | 161400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 207 | 20230919 | 161300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 208 | 20230919 | 161200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 209 | 20230919 | 161100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 210 | 20230919 | 161000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 211 | 20230919 | 160900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 212 | 20230919 | 160800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 3067 |
| 213 | 20230919 | 160700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 214 | 20230919 | 160600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 215 | 20230919 | 160500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 216 | 20230919 | 160400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 217 | 20230919 | 160300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 218 | 20230919 | 160200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 219 | 20230919 | 160100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 220 | 20230919 | 160000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 221 | 20230919 | 155900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 222 | 20230919 | 155800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 223 | 20230919 | 155700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 224 | 20230919 | 155600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 225 | 20230919 | 155500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 226 | 20230919 | 155400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 227 | 20230919 | 155300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 228 | 20230919 | 155200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 229 | 20230919 | 155100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 230 | 20230919 | 155000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 231 | 20230919 | 154900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 232 | 20230919 | 154800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 233 | 20230919 | 154700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 234 | 20230919 | 154600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 235 | 20230919 | 154500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 236 | 20230919 | 154400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 237 | 20230919 | 154300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 238 | 20230919 | 154200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 239 | 20230919 | 154100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 240 | 20230919 | 154000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 241 | 20230919 | 153900 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 242 | 20230919 | 153800 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 3067 |
| 243 | 20230919 | 153700 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 244 | 20230919 | 153600 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 245 | 20230919 | 153500 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 246 | 20230919 | 153400 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 247 | 20230919 | 153300 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 248 | 20230919 | 153200 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 249 | 20230919 | 153100 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 0 |
| 250 | 20230919 | 153000 | 1731567220 | 7830 | 7830 | 7830 | 7830 | 3067 |
| 251 | 20230919 | 152900 | 1707552610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 252 | 20230919 | 152800 | 1707552610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 253 | 20230919 | 152700 | 1707552610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 254 | 20230919 | 152600 | 1707552610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 255 | 20230919 | 152500 | 1707552610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 256 | 20230919 | 152400 | 1707552610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 257 | 20230919 | 152300 | 1707552610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 258 | 20230919 | 152200 | 1707552610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 259 | 20230919 | 152100 | 1707552610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 260 | 20230919 | 152000 | 1707552610 | 7900 | 7900 | 7900 | 7900 | 0 |
| 261 | 20230919 | 151900 | 1707552610 | 7900 | 7900 | 7900 | 7890 | 351 |
| 262 | 20230919 | 151800 | 1704780710 | 7900 | 7900 | 7900 | 7900 | 580 |
| 263 | 20230919 | 151700 | 1700198710 | 7900 | 7850 | 7900 | 7850 | 415 |
| 264 | 20230919 | 151600 | 1696926860 | 7880 | 7840 | 7890 | 7840 | 245 |
| 265 | 20230919 | 151500 | 1694997810 | 7840 | 7850 | 7850 | 7830 | 242 |
| 266 | 20230919 | 151400 | 1693102300 | 7870 | 7840 | 7870 | 7830 | 187 |
| 267 | 20230919 | 151300 | 1691637650 | 7890 | 7880 | 7890 | 7840 | 357 |
| 268 | 20230919 | 151200 | 1688826670 | 7860 | 7850 | 7890 | 7850 | 263 |
| 269 | 20230919 | 151100 | 1686758390 | 7840 | 7850 | 7850 | 7840 | 457 |
| 270 | 20230919 | 151000 | 1683171410 | 7850 | 7850 | 7850 | 7820 | 443 |
| 271 | 20230919 | 150900 | 1679698660 | 7840 | 7820 | 7840 | 7820 | 1277 |
| 272 | 20230919 | 150800 | 1669695220 | 7820 | 7810 | 7820 | 7800 | 615 |
| 273 | 20230919 | 150700 | 1664892220 | 7810 | 7810 | 7830 | 7810 | 425 |
| 274 | 20230919 | 150600 | 1661570530 | 7800 | 7800 | 7810 | 7800 | 1073 |
| 275 | 20230919 | 150500 | 1653196670 | 7800 | 7810 | 7810 | 7800 | 205 |
| 276 | 20230919 | 150400 | 1651596600 | 7810 | 7800 | 7820 | 7800 | 364 |
| 277 | 20230919 | 150300 | 1648754640 | 7800 | 7810 | 7820 | 7800 | 1813 |
| 278 | 20230919 | 150200 | 1634607410 | 7810 | 7830 | 7830 | 7800 | 1710 |
| 279 | 20230919 | 150100 | 1621253610 | 7840 | 7820 | 7840 | 7820 | 145 |
| 280 | 20230919 | 150000 | 1620118290 | 7830 | 7830 | 7830 | 7830 | 156 |
| 281 | 20230919 | 145900 | 1618896810 | 7830 | 7840 | 7840 | 7830 | 256 |
| 282 | 20230919 | 145800 | 1616891680 | 7840 | 7820 | 7840 | 7820 | 172 |
| 283 | 20230919 | 145700 | 1615545570 | 7830 | 7840 | 7840 | 7830 | 68 |
| 284 | 20230919 | 145600 | 1615012670 | 7840 | 7860 | 7860 | 7840 | 80 |
| 285 | 20230919 | 145500 | 1614384970 | 7850 | 7850 | 7850 | 7850 | 516 |
| 286 | 20230919 | 145400 | 1610334370 | 7850 | 7840 | 7850 | 7840 | 146 |
| 287 | 20230919 | 145300 | 1609189360 | 7830 | 7820 | 7830 | 7820 | 197 |
| 288 | 20230919 | 145200 | 1607647840 | 7820 | 7800 | 7820 | 7800 | 141 |
| 289 | 20230919 | 145100 | 1606546510 | 7800 | 7820 | 7820 | 7800 | 166 |
| 290 | 20230919 | 145000 | 1605249370 | 7840 | 7840 | 7840 | 7810 | 2058 |
| 291 | 20230919 | 144900 | 1589150030 | 7840 | 7830 | 7840 | 7830 | 130 |
| 292 | 20230919 | 144800 | 1588131330 | 7840 | 7840 | 7850 | 7830 | 81 |
| 293 | 20230919 | 144700 | 1587496270 | 7840 | 7840 | 7870 | 7840 | 171 |
| 294 | 20230919 | 144600 | 1586154580 | 7870 | 7840 | 7900 | 7830 | 729 |
| 295 | 20230919 | 144500 | 1580421310 | 7850 | 7840 | 7850 | 7840 | 105 |
| 296 | 20230919 | 144400 | 1579597530 | 7850 | 7840 | 7850 | 7840 | 287 |
| 297 | 20230919 | 144300 | 1577345080 | 7850 | 7840 | 7870 | 7840 | 205 |
| 298 | 20230919 | 144200 | 1575736090 | 7840 | 7830 | 7840 | 7830 | 133 |
| 299 | 20230919 | 144100 | 1574694230 | 7820 | 7830 | 7830 | 7820 | 200 |
| 300 | 20230919 | 144000 | 1573128700 | 7850 | 7820 | 7850 | 7820 | 187 |
| 301 | 20230919 | 143900 | 1571665610 | 7830 | 7840 | 7850 | 7830 | 159 |
| 302 | 20230919 | 143800 | 1570418660 | 7850 | 7830 | 7850 | 7830 | 295 |
| 303 | 20230919 | 143700 | 1568106330 | 7840 | 7800 | 7840 | 7800 | 1064 |
| 304 | 20230919 | 143600 | 1559794000 | 7800 | 7840 | 7840 | 7800 | 2653 |
| 305 | 20230919 | 143500 | 1539058760 | 7840 | 7840 | 7840 | 7830 | 179 |
| 306 | 20230919 | 143400 | 1537655870 | 7840 | 7840 | 7840 | 7840 | 140 |
| 307 | 20230919 | 143300 | 1536558270 | 7840 | 7850 | 7880 | 7840 | 498 |
| 308 | 20230919 | 143200 | 1532650860 | 7860 | 7850 | 7940 | 7850 | 1418 |
| 309 | 20230919 | 143100 | 1521455730 | 7840 | 7850 | 7860 | 7830 | 804 |
| 310 | 20230919 | 143000 | 1515151660 | 7850 | 7860 | 7860 | 7850 | 143 |
| 311 | 20230919 | 142900 | 1514028360 | 7860 | 7900 | 7900 | 7850 | 380 |
| 312 | 20230919 | 142800 | 1511042320 | 7900 | 7850 | 7910 | 7850 | 762 |
| 313 | 20230919 | 142700 | 1505035310 | 7850 | 7850 | 7860 | 7850 | 239 |
| 314 | 20230919 | 142600 | 1503159060 | 7850 | 7850 | 7850 | 7840 | 146 |
| 315 | 20230919 | 142500 | 1502013370 | 7830 | 7850 | 7880 | 7830 | 1276 |
| 316 | 20230919 | 142400 | 1491989760 | 7850 | 7840 | 7850 | 7840 | 131 |
| 317 | 20230919 | 142300 | 1490961680 | 7840 | 7850 | 7850 | 7840 | 854 |
| 318 | 20230919 | 142200 | 1484262980 | 7860 | 7860 | 7860 | 7850 | 128 |
| 319 | 20230919 | 142100 | 1483257960 | 7850 | 7870 | 7870 | 7850 | 451 |
| 320 | 20230919 | 142000 | 1479712590 | 7860 | 7860 | 7870 | 7860 | 131 |
| 321 | 20230919 | 141900 | 1478682830 | 7860 | 7870 | 7880 | 7860 | 85 |
| 322 | 20230919 | 141800 | 1478013790 | 7870 | 7860 | 7880 | 7860 | 230 |
| 323 | 20230919 | 141700 | 1476204550 | 7860 | 7850 | 7870 | 7850 | 122 |
| 324 | 20230919 | 141600 | 1475246430 | 7850 | 7860 | 7870 | 7850 | 223 |
| 325 | 20230919 | 141500 | 1473494120 | 7860 | 7840 | 7860 | 7830 | 726 |
| 326 | 20230919 | 141400 | 1467792700 | 7830 | 7840 | 7840 | 7830 | 160 |
| 327 | 20230919 | 141300 | 1466539390 | 7840 | 7840 | 7850 | 7830 | 364 |
| 328 | 20230919 | 141200 | 1463687400 | 7840 | 7850 | 7860 | 7830 | 1651 |
| 329 | 20230919 | 141100 | 1450751950 | 7850 | 7860 | 7870 | 7850 | 2490 |
| 330 | 20230919 | 141000 | 1431195650 | 7860 | 7880 | 7880 | 7860 | 127 |
| 331 | 20230919 | 140900 | 1430195860 | 7870 | 7870 | 7880 | 7860 | 264 |
| 332 | 20230919 | 140800 | 1428118850 | 7860 | 7870 | 7880 | 7860 | 644 |
| 333 | 20230919 | 140700 | 1423051290 | 7870 | 7880 | 7880 | 7870 | 959 |
| 334 | 20230919 | 140600 | 1415499400 | 7880 | 7900 | 7900 | 7880 | 246 |
| 335 | 20230919 | 140500 | 1413556810 | 7880 | 7890 | 7890 | 7880 | 175 |
| 336 | 20230919 | 140400 | 1412177670 | 7890 | 7890 | 7900 | 7890 | 137 |
| 337 | 20230919 | 140300 | 1411096360 | 7900 | 7900 | 7920 | 7900 | 392 |
| 338 | 20230919 | 140200 | 1407994200 | 7900 | 7950 | 7950 | 7890 | 747 |
| 339 | 20230919 | 140100 | 1402093840 | 7930 | 7950 | 7950 | 7920 | 180 |
| 340 | 20230919 | 140000 | 1400665050 | 7950 | 7930 | 7950 | 7900 | 656 |
| 341 | 20230919 | 135900 | 1395467760 | 7950 | 7940 | 7950 | 7930 | 248 |
| 342 | 20230919 | 135800 | 1393497970 | 7950 | 7940 | 7950 | 7940 | 257 |
| 343 | 20230919 | 135700 | 1391457290 | 7940 | 7940 | 7950 | 7940 | 82 |
| 344 | 20230919 | 135600 | 1390805820 | 7940 | 7920 | 7950 | 7920 | 1132 |
| 345 | 20230919 | 135500 | 1381831480 | 7930 | 7920 | 7950 | 7920 | 1601 |
| 346 | 20230919 | 135400 | 1369132220 | 7930 | 7950 | 7950 | 7930 | 293 |
| 347 | 20230919 | 135300 | 1366806470 | 7950 | 7940 | 7950 | 7900 | 3635 |
| 348 | 20230919 | 135200 | 1338032560 | 7950 | 8020 | 8020 | 7930 | 2863 |
| 349 | 20230919 | 135100 | 1315149120 | 8020 | 7960 | 8020 | 7960 | 23679 |
| 350 | 20230919 | 135000 | 1125691050 | 7970 | 7910 | 7970 | 7910 | 6633 |
| 351 | 20230919 | 134900 | 1073034920 | 7910 | 7870 | 7910 | 7870 | 12909 |
| 352 | 20230919 | 134800 | 971106430 | 7860 | 7880 | 7880 | 7860 | 84 |
| 353 | 20230919 | 134700 | 970445530 | 7880 | 7880 | 7880 | 7860 | 124 |
| 354 | 20230919 | 134600 | 969469410 | 7880 | 7870 | 7880 | 7870 | 350 |
| 355 | 20230919 | 134500 | 966714810 | 7880 | 7880 | 7880 | 7860 | 79 |
| 356 | 20230919 | 134400 | 966093290 | 7880 | 7880 | 7880 | 7860 | 174 |
| 357 | 20230919 | 134300 | 964723170 | 7880 | 7880 | 7880 | 7880 | 75 |
| 358 | 20230919 | 134200 | 964132170 | 7860 | 7860 | 7860 | 7860 | 50 |
| 359 | 20230919 | 134100 | 963739170 | 7880 | 7850 | 7880 | 7850 | 60 |
| 360 | 20230919 | 134000 | 963267870 | 7860 | 7880 | 7880 | 7860 | 969 |
| 361 | 20230919 | 133900 | 955650910 | 7840 | 7880 | 7880 | 7840 | 724 |
| 362 | 20230919 | 133800 | 949966700 | 7880 | 7880 | 7880 | 7860 | 61 |
| 363 | 20230919 | 133700 | 949487020 | 7870 | 7880 | 7880 | 7850 | 592 |
| 364 | 20230919 | 133600 | 944836010 | 7860 | 7870 | 7870 | 7860 | 355 |
| 365 | 20230919 | 133500 | 942042660 | 7880 | 7870 | 7880 | 7860 | 234 |
| 366 | 20230919 | 133400 | 940201480 | 7870 | 7870 | 7870 | 7870 | 410 |
| 367 | 20230919 | 133300 | 936974780 | 7870 | 7890 | 7890 | 7870 | 1210 |
| 368 | 20230919 | 133200 | 927451030 | 7890 | 7870 | 7890 | 7870 | 119 |
| 369 | 20230919 | 133100 | 926513780 | 7860 | 7860 | 7870 | 7860 | 26 |
| 370 | 20230919 | 133000 | 926309320 | 7870 | 7890 | 7890 | 7870 | 403 |
| 371 | 20230919 | 132900 | 923137470 | 7890 | 7870 | 7890 | 7870 | 447 |
| 372 | 20230919 | 132800 | 919616120 | 7870 | 7890 | 7890 | 7870 | 160 |
| 373 | 20230919 | 132700 | 918356720 | 7870 | 7870 | 7890 | 7870 | 126 |
| 374 | 20230919 | 132600 | 917363600 | 7890 | 7870 | 7890 | 7870 | 535 |
| 375 | 20230919 | 132500 | 913149270 | 7880 | 7880 | 7880 | 7880 | 10 |
| 376 | 20230919 | 132400 | 913070470 | 7870 | 7870 | 7870 | 7870 | 578 |
| 377 | 20230919 | 132300 | 908521610 | 7870 | 7860 | 7870 | 7860 | 388 |
| 378 | 20230919 | 132200 | 905468550 | 7870 | 7870 | 7870 | 7870 | 10 |
| 379 | 20230919 | 132100 | 905389850 | 7860 | 7870 | 7870 | 7860 | 110 |
| 380 | 20230919 | 132000 | 904524650 | 7870 | 7860 | 7870 | 7850 | 524 |
| 381 | 20230919 | 131900 | 900405110 | 7860 | 7860 | 7860 | 7860 | 1169 |
| 382 | 20230919 | 131800 | 891216770 | 7860 | 7850 | 7860 | 7850 | 70 |
| 383 | 20230919 | 131700 | 890667070 | 7860 | 7850 | 7860 | 7850 | 342 |
| 384 | 20230919 | 131600 | 887982270 | 7850 | 7860 | 7860 | 7850 | 133 |
| 385 | 20230919 | 131500 | 886938120 | 7860 | 7860 | 7860 | 7850 | 90 |
| 386 | 20230919 | 131400 | 886231220 | 7850 | 7840 | 7850 | 7840 | 110 |
| 387 | 20230919 | 131300 | 885368220 | 7850 | 7850 | 7850 | 7850 | 30 |
| 388 | 20230919 | 131200 | 885132720 | 7840 | 7860 | 7860 | 7840 | 123 |
| 389 | 20230919 | 131100 | 884166940 | 7860 | 7830 | 7860 | 7820 | 91 |
| 390 | 20230919 | 131000 | 883454280 | 7860 | 7860 | 7870 | 7860 | 211 |
| 391 | 20230919 | 130900 | 881795720 | 7860 | 7880 | 7880 | 7860 | 60 |
| 392 | 20230919 | 130800 | 881323920 | 7870 | 7870 | 7880 | 7870 | 82 |
| 393 | 20230919 | 130700 | 880678480 | 7880 | 7870 | 7880 | 7870 | 39 |
| 394 | 20230919 | 130600 | 880371180 | 7820 | 7880 | 7880 | 7820 | 2090 |
| 395 | 20230919 | 130500 | 863981040 | 7880 | 7860 | 7880 | 7860 | 156 |
| 396 | 20230919 | 130400 | 862752760 | 7880 | 7880 | 7880 | 7880 | 11 |
| 397 | 20230919 | 130300 | 862666080 | 7860 | 7880 | 7880 | 7860 | 124 |
| 398 | 20230919 | 130200 | 861689960 | 7880 | 7860 | 7880 | 7860 | 80 |
| 399 | 20230919 | 130100 | 861060540 | 7860 | 7890 | 7890 | 7860 | 60 |
| 400 | 20230919 | 130000 | 860587170 | 7850 | 7890 | 7890 | 7850 | 3058 |
| 401 | 20230919 | 125900 | 836558030 | 7890 | 7890 | 7890 | 7890 | 335 |
| 402 | 20230919 | 125800 | 833914880 | 7870 | 7890 | 7890 | 7870 | 60 |
| 403 | 20230919 | 125700 | 833442480 | 7870 | 7880 | 7890 | 7870 | 218 |
| 404 | 20230919 | 125600 | 831725040 | 7890 | 7900 | 7900 | 7890 | 29 |
| 405 | 20230919 | 125500 | 831496130 | 7870 | 7890 | 7900 | 7870 | 61 |
| 406 | 20230919 | 125400 | 831015750 | 7870 | 7900 | 7900 | 7870 | 1216 |
| 407 | 20230919 | 125300 | 821436890 | 7900 | 7890 | 7900 | 7890 | 1201 |
| 408 | 20230919 | 125200 | 811959640 | 7890 | 7900 | 7910 | 7890 | 160 |
| 409 | 20230919 | 125100 | 810696040 | 7900 | 7900 | 7900 | 7890 | 301 |
| 410 | 20230919 | 125000 | 808318640 | 7900 | 7900 | 7900 | 7900 | 210 |
| 411 | 20230919 | 124900 | 806659640 | 7890 | 7900 | 7910 | 7890 | 290 |
| 412 | 20230919 | 124800 | 804368840 | 7910 | 7900 | 7910 | 7890 | 1058 |
| 413 | 20230919 | 124700 | 796002200 | 7910 | 7900 | 7910 | 7900 | 20 |
| 414 | 20230919 | 124600 | 795844100 | 7900 | 7910 | 7910 | 7900 | 294 |
| 415 | 20230919 | 124500 | 793519730 | 7910 | 7900 | 7910 | 7900 | 1020 |
| 416 | 20230919 | 124400 | 785459920 | 7900 | 7910 | 7910 | 7900 | 1142 |
| 417 | 20230919 | 124300 | 776426900 | 7900 | 7900 | 7910 | 7900 | 632 |
| 418 | 20230919 | 124200 | 771434090 | 7910 | 7900 | 7910 | 7890 | 62 |
| 419 | 20230919 | 124100 | 770944690 | 7890 | 7900 | 7910 | 7890 | 176 |
| 420 | 20230919 | 124000 | 769554210 | 7900 | 7900 | 7910 | 7900 | 875 |
| 421 | 20230919 | 123900 | 762641380 | 7890 | 7910 | 7910 | 7890 | 189 |
| 422 | 20230919 | 123800 | 761147390 | 7910 | 7900 | 7910 | 7900 | 72 |
| 423 | 20230919 | 123700 | 760578080 | 7900 | 7900 | 7910 | 7890 | 901 |
| 424 | 20230919 | 123600 | 753458260 | 7900 | 7890 | 7900 | 7890 | 461 |
| 425 | 20230919 | 123500 | 749820870 | 7910 | 7900 | 7910 | 7900 | 85 |
| 426 | 20230919 | 123400 | 749149020 | 7910 | 7910 | 7910 | 7890 | 481 |
| 427 | 20230919 | 123300 | 745347810 | 7910 | 7900 | 7910 | 7890 | 70 |
| 428 | 20230919 | 123200 | 744795210 | 7900 | 7890 | 7910 | 7890 | 2103 |
| 429 | 20230919 | 123100 | 728168220 | 7870 | 7870 | 7870 | 7870 | 50 |
| 430 | 20230919 | 123000 | 727774720 | 7890 | 7890 | 7890 | 7850 | 62 |
| 431 | 20230919 | 122900 | 727287540 | 7900 | 7870 | 7900 | 7870 | 3099 |
| 432 | 20230919 | 122800 | 702855780 | 7850 | 7870 | 7870 | 7850 | 206 |
| 433 | 20230919 | 122700 | 701237020 | 7870 | 7870 | 7870 | 7850 | 418 |
| 434 | 20230919 | 122600 | 697948360 | 7870 | 7860 | 7870 | 7860 | 132 |
| 435 | 20230919 | 122500 | 696910830 | 7860 | 7850 | 7860 | 7850 | 166 |
| 436 | 20230919 | 122400 | 695607330 | 7850 | 7840 | 7850 | 7840 | 60 |
| 437 | 20230919 | 122300 | 695136830 | 7840 | 7850 | 7850 | 7840 | 209 |
| 438 | 20230919 | 122200 | 693498180 | 7840 | 7850 | 7850 | 7840 | 125 |
| 439 | 20230919 | 122100 | 692517430 | 7850 | 7830 | 7850 | 7830 | 88 |
| 440 | 20230919 | 122000 | 691827630 | 7840 | 7830 | 7840 | 7830 | 735 |
| 441 | 20230919 | 121900 | 686065700 | 7820 | 7820 | 7820 | 7820 | 50 |
| 442 | 20230919 | 121800 | 685674700 | 7840 | 7830 | 7840 | 7830 | 82 |
| 443 | 20230919 | 121700 | 685032320 | 7840 | 7830 | 7840 | 7830 | 81 |
| 444 | 20230919 | 121600 | 684397840 | 7830 | 7840 | 7840 | 7820 | 313 |
| 445 | 20230919 | 121500 | 681947180 | 7840 | 7830 | 7840 | 7830 | 60 |
| 446 | 20230919 | 121400 | 681477280 | 7840 | 7850 | 7850 | 7840 | 193 |
| 447 | 20230919 | 121300 | 679964060 | 7850 | 7850 | 7850 | 7830 | 229 |
| 448 | 20230919 | 121200 | 678168510 | 7830 | 7830 | 7830 | 7830 | 50 |
| 449 | 20230919 | 121100 | 677777010 | 7840 | 7840 | 7840 | 7840 | 348 |
| 450 | 20230919 | 121000 | 675048690 | 7830 | 7840 | 7840 | 7830 | 203 |
| 451 | 20230919 | 120900 | 673457670 | 7850 | 7840 | 7850 | 7840 | 189 |
| 452 | 20230919 | 120800 | 671975810 | 7830 | 7830 | 7830 | 7830 | 61 |
| 453 | 20230919 | 120700 | 671498180 | 7830 | 7850 | 7850 | 7830 | 25 |
| 454 | 20230919 | 120600 | 671302330 | 7850 | 7840 | 7850 | 7840 | 154 |
| 455 | 20230919 | 120500 | 670094870 | 7860 | 7830 | 7860 | 7830 | 121 |
| 456 | 20230919 | 120400 | 669144450 | 7830 | 7840 | 7840 | 7830 | 96 |
| 457 | 20230919 | 120300 | 668392180 | 7840 | 7830 | 7840 | 7830 | 63 |
| 458 | 20230919 | 120200 | 667898840 | 7840 | 7840 | 7860 | 7840 | 233 |
| 459 | 20230919 | 120100 | 666071760 | 7840 | 7860 | 7860 | 7840 | 291 |
| 460 | 20230919 | 120000 | 663785260 | 7850 | 7840 | 7860 | 7840 | 190 |
| 461 | 20230919 | 115900 | 662293610 | 7870 | 7850 | 7870 | 7850 | 202 |
| 462 | 20230919 | 115800 | 660707350 | 7840 | 7840 | 7840 | 7830 | 130 |
| 463 | 20230919 | 115700 | 659688650 | 7840 | 7830 | 7850 | 7830 | 263 |
| 464 | 20230919 | 115600 | 657627000 | 7820 | 7820 | 7820 | 7820 | 78 |
| 465 | 20230919 | 115500 | 657017040 | 7820 | 7820 | 7820 | 7820 | 82 |
| 466 | 20230919 | 115400 | 656375800 | 7830 | 7830 | 7860 | 7830 | 167 |
| 467 | 20230919 | 115300 | 655067350 | 7860 | 7830 | 7870 | 7810 | 70 |
| 468 | 20230919 | 115200 | 654517920 | 7830 | 7830 | 7880 | 7830 | 93 |
| 469 | 20230919 | 115100 | 653789240 | 7850 | 7830 | 7850 | 7810 | 660 |
| 470 | 20230919 | 115000 | 648630760 | 7830 | 7830 | 7840 | 7830 | 255 |
| 471 | 20230919 | 114900 | 646632310 | 7830 | 7850 | 7850 | 7830 | 202 |
| 472 | 20230919 | 114800 | 645048410 | 7830 | 7840 | 7840 | 7830 | 354 |
| 473 | 20230919 | 114700 | 642274190 | 7840 | 7840 | 7840 | 7840 | 10 |
| 474 | 20230919 | 114600 | 642195790 | 7840 | 7840 | 7840 | 7830 | 446 |
| 475 | 20230919 | 114500 | 638699950 | 7820 | 7810 | 7840 | 7800 | 471 |
| 476 | 20230919 | 114400 | 635020710 | 7810 | 7820 | 7820 | 7810 | 346 |
| 477 | 20230919 | 114300 | 632315690 | 7820 | 7840 | 7840 | 7820 | 183 |
| 478 | 20230919 | 114200 | 630881850 | 7830 | 7830 | 7840 | 7820 | 238 |
| 479 | 20230919 | 114100 | 629018710 | 7820 | 7820 | 7820 | 7820 | 15 |
| 480 | 20230919 | 114000 | 628901410 | 7820 | 7850 | 7850 | 7810 | 85 |
| 481 | 20230919 | 113900 | 628237320 | 7800 | 7820 | 7830 | 7800 | 626 |
| 482 | 20230919 | 113800 | 623341630 | 7830 | 7830 | 7830 | 7830 | 238 |
| 483 | 20230919 | 113700 | 621478090 | 7830 | 7830 | 7830 | 7830 | 562 |
| 484 | 20230919 | 113600 | 617077630 | 7830 | 7850 | 7850 | 7830 | 1859 |
| 485 | 20230919 | 113500 | 602510690 | 7850 | 7880 | 7880 | 7850 | 220 |
| 486 | 20230919 | 113400 | 600783020 | 7850 | 7860 | 7870 | 7850 | 614 |
| 487 | 20230919 | 113300 | 595961890 | 7870 | 7870 | 7870 | 7840 | 470 |
| 488 | 20230919 | 113200 | 592267550 | 7880 | 7860 | 7880 | 7850 | 468 |
| 489 | 20230919 | 113100 | 588591790 | 7860 | 7880 | 7900 | 7860 | 166 |
| 490 | 20230919 | 113000 | 587285470 | 7880 | 7880 | 7920 | 7880 | 481 |
| 491 | 20230919 | 112900 | 583492430 | 7920 | 7890 | 7920 | 7890 | 552 |
| 492 | 20230919 | 112800 | 579132610 | 7900 | 7890 | 7920 | 7880 | 1240 |
| 493 | 20230919 | 112700 | 569336620 | 7900 | 7870 | 7900 | 7870 | 572 |
| 494 | 20230919 | 112600 | 564828140 | 7900 | 7900 | 7900 | 7880 | 487 |
| 495 | 20230919 | 112500 | 560983190 | 7890 | 7870 | 7890 | 7860 | 1372 |
| 496 | 20230919 | 112400 | 550166740 | 7870 | 7850 | 7870 | 7850 | 282 |
| 497 | 20230919 | 112300 | 547948400 | 7860 | 7860 | 7860 | 7860 | 10 |
| 498 | 20230919 | 112200 | 547869800 | 7870 | 7860 | 7870 | 7850 | 311 |
| 499 | 20230919 | 112100 | 545425410 | 7860 | 7870 | 7870 | 7850 | 986 |
| 500 | 20230919 | 112000 | 537684560 | 7860 | 7870 | 7870 | 7860 | 741 |
| 501 | 20230919 | 111900 | 531853390 | 7870 | 7870 | 7870 | 7870 | 227 |
| 502 | 20230919 | 111800 | 530066900 | 7870 | 7850 | 7870 | 7850 | 287 |
| 503 | 20230919 | 111700 | 527809690 | 7850 | 7840 | 7850 | 7840 | 320 |
| 504 | 20230919 | 111600 | 525298240 | 7840 | 7840 | 7840 | 7830 | 299 |
| 505 | 20230919 | 111500 | 522954580 | 7840 | 7830 | 7850 | 7830 | 8 |
| 506 | 20230919 | 111400 | 522891870 | 7830 | 7850 | 7850 | 7830 | 51 |
| 507 | 20230919 | 111300 | 522492520 | 7830 | 7830 | 7840 | 7830 | 294 |
| 508 | 20230919 | 111200 | 520188170 | 7840 | 7840 | 7840 | 7840 | 49 |
| 509 | 20230919 | 111100 | 519804010 | 7830 | 7820 | 7840 | 7820 | 145 |
| 510 | 20230919 | 111000 | 518668740 | 7820 | 7810 | 7820 | 7810 | 842 |
| 511 | 20230919 | 110900 | 512085880 | 7810 | 7830 | 7830 | 7810 | 146 |
| 512 | 20230919 | 110800 | 510944710 | 7790 | 7780 | 7830 | 7780 | 2402 |
| 513 | 20230919 | 110700 | 492213330 | 7780 | 7740 | 7780 | 7740 | 2318 |
| 514 | 20230919 | 110600 | 474196720 | 7760 | 7760 | 7760 | 7760 | 1 |
| 515 | 20230919 | 110500 | 474188960 | 7740 | 7740 | 7760 | 7740 | 601 |
| 516 | 20230919 | 110400 | 469537200 | 7750 | 7740 | 7750 | 7740 | 577 |
| 517 | 20230919 | 110300 | 465065950 | 7740 | 7740 | 7740 | 7740 | 41 |
| 518 | 20230919 | 110200 | 464748610 | 7740 | 7740 | 7740 | 7740 | 107 |
| 519 | 20230919 | 110100 | 463920430 | 7740 | 7730 | 7740 | 7730 | 124 |
| 520 | 20230919 | 110000 | 462961470 | 7730 | 7720 | 7730 | 7720 | 101 |
| 521 | 20230919 | 105900 | 462181240 | 7720 | 7740 | 7740 | 7720 | 51 |
| 522 | 20230919 | 105800 | 461787500 | 7700 | 7750 | 7750 | 7700 | 51 |
| 523 | 20230919 | 105700 | 461394750 | 7670 | 7710 | 7710 | 7670 | 397 |
| 524 | 20230919 | 105600 | 458339690 | 7710 | 7730 | 7750 | 7710 | 63 |
| 525 | 20230919 | 105500 | 457853680 | 7730 | 7730 | 7730 | 7730 | 189 |
| 526 | 20230919 | 105400 | 456392710 | 7750 | 7730 | 7750 | 7730 | 1652 |
| 527 | 20230919 | 105300 | 443620270 | 7720 | 7720 | 7720 | 7720 | 150 |
| 528 | 20230919 | 105200 | 442462270 | 7710 | 7710 | 7710 | 7710 | 100 |
| 529 | 20230919 | 105100 | 441691270 | 7730 | 7730 | 7730 | 7730 | 2 |
| 530 | 20230919 | 105000 | 441675810 | 7700 | 7680 | 7740 | 7680 | 2306 |
| 531 | 20230919 | 104900 | 423887540 | 7680 | 7680 | 7680 | 7680 | 50 |
| 532 | 20230919 | 104800 | 423503540 | 7690 | 7690 | 7690 | 7690 | 0 |
| 533 | 20230919 | 104700 | 423503540 | 7690 | 7700 | 7700 | 7690 | 235 |
| 534 | 20230919 | 104600 | 421694130 | 7680 | 7680 | 7680 | 7680 | 50 |
| 535 | 20230919 | 104500 | 421310130 | 7680 | 7680 | 7680 | 7680 | 0 |
| 536 | 20230919 | 104400 | 421310130 | 7680 | 7690 | 7690 | 7680 | 350 |
| 537 | 20230919 | 104300 | 418619130 | 7680 | 7680 | 7680 | 7680 | 50 |
| 538 | 20230919 | 104200 | 418235130 | 7700 | 7700 | 7700 | 7700 | 1 |
| 539 | 20230919 | 104100 | 418227430 | 7680 | 7680 | 7690 | 7680 | 448 |
| 540 | 20230919 | 104000 | 414782990 | 7680 | 7680 | 7680 | 7670 | 1233 |
| 541 | 20230919 | 103900 | 405323550 | 7690 | 7670 | 7690 | 7670 | 97 |
| 542 | 20230919 | 103800 | 404579540 | 7670 | 7660 | 7670 | 7650 | 384 |
| 543 | 20230919 | 103700 | 401638640 | 7650 | 7650 | 7650 | 7650 | 50 |
| 544 | 20230919 | 103600 | 401256140 | 7650 | 7650 | 7650 | 7650 | 44 |
| 545 | 20230919 | 103500 | 400919540 | 7640 | 7640 | 7640 | 7620 | 69 |
| 546 | 20230919 | 103400 | 400393380 | 7620 | 7620 | 7620 | 7620 | 100 |
| 547 | 20230919 | 103300 | 399631380 | 7620 | 7620 | 7620 | 7620 | 10 |
| 548 | 20230919 | 103200 | 399555180 | 7610 | 7610 | 7610 | 7610 | 50 |
| 549 | 20230919 | 103100 | 399174680 | 7620 | 7620 | 7620 | 7620 | 50 |
| 550 | 20230919 | 103000 | 398793680 | 7640 | 7630 | 7660 | 7610 | 183 |
| 551 | 20230919 | 102900 | 397393320 | 7610 | 7610 | 7610 | 7610 | 50 |
| 552 | 20230919 | 102800 | 397012820 | 7630 | 7600 | 7630 | 7600 | 1877 |
| 553 | 20230919 | 102700 | 382737590 | 7610 | 7610 | 7630 | 7610 | 454 |
| 554 | 20230919 | 102600 | 379282630 | 7610 | 7620 | 7620 | 7610 | 2228 |
| 555 | 20230919 | 102500 | 362318400 | 7620 | 7620 | 7630 | 7610 | 414 |
| 556 | 20230919 | 102400 | 359164140 | 7620 | 7620 | 7620 | 7620 | 0 |
| 557 | 20230919 | 102300 | 359164140 | 7620 | 7620 | 7620 | 7620 | 901 |
| 558 | 20230919 | 102200 | 352298520 | 7620 | 7620 | 7620 | 7620 | 250 |
| 559 | 20230919 | 102100 | 350393520 | 7620 | 7620 | 7620 | 7620 | 0 |
| 560 | 20230919 | 102000 | 350393520 | 7620 | 7620 | 7620 | 7620 | 65 |
| 561 | 20230919 | 101900 | 349898220 | 7620 | 7640 | 7640 | 7610 | 1394 |
| 562 | 20230919 | 101800 | 339289820 | 7620 | 7620 | 7620 | 7620 | 1400 |
| 563 | 20230919 | 101700 | 328621820 | 7620 | 7630 | 7630 | 7620 | 918 |
| 564 | 20230919 | 101600 | 321624760 | 7630 | 7630 | 7630 | 7630 | 98 |
| 565 | 20230919 | 101500 | 320877020 | 7630 | 7630 | 7630 | 7630 | 5 |
| 566 | 20230919 | 101400 | 320838870 | 7630 | 7630 | 7630 | 7630 | 50 |
| 567 | 20230919 | 101300 | 320457370 | 7630 | 7630 | 7630 | 7630 | 243 |
| 568 | 20230919 | 101200 | 318603280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 569 | 20230919 | 101100 | 318603280 | 7630 | 7630 | 7630 | 7630 | 50 |
| 570 | 20230919 | 101000 | 318221780 | 7630 | 7630 | 7630 | 7630 | 50 |
| 571 | 20230919 | 100900 | 317840280 | 7630 | 7630 | 7630 | 7630 | 100 |
| 572 | 20230919 | 100800 | 317077280 | 7630 | 7650 | 7650 | 7630 | 123 |
| 573 | 20230919 | 100700 | 316137780 | 7640 | 7640 | 7640 | 7640 | 50 |
| 574 | 20230919 | 100600 | 315755780 | 7650 | 7650 | 7650 | 7650 | 1 |
| 575 | 20230919 | 100500 | 315748130 | 7650 | 7650 | 7650 | 7650 | 1 |
| 576 | 20230919 | 100400 | 315740480 | 7660 | 7660 | 7660 | 7660 | 1 |
| 577 | 20230919 | 100300 | 315732820 | 7650 | 7650 | 7650 | 7650 | 2 |
| 578 | 20230919 | 100200 | 315717520 | 7650 | 7650 | 7650 | 7650 | 0 |
| 579 | 20230919 | 100100 | 315717520 | 7650 | 7620 | 7650 | 7620 | 474 |
| 580 | 20230919 | 100000 | 312100920 | 7610 | 7620 | 7620 | 7610 | 1294 |
| 581 | 20230919 | 095900 | 302250340 | 7620 | 7620 | 7620 | 7620 | 1 |
| 582 | 20230919 | 095800 | 302242720 | 7630 | 7630 | 7630 | 7630 | 0 |
| 583 | 20230919 | 095700 | 302242720 | 7630 | 7620 | 7630 | 7620 | 401 |
| 584 | 20230919 | 095600 | 299186100 | 7610 | 7620 | 7620 | 7610 | 65 |
| 585 | 20230919 | 095500 | 298691160 | 7620 | 7620 | 7620 | 7610 | 634 |
| 586 | 20230919 | 095400 | 293861370 | 7620 | 7620 | 7620 | 7610 | 3192 |
| 587 | 20230919 | 095300 | 269562550 | 7630 | 7620 | 7630 | 7620 | 2140 |
| 588 | 20230919 | 095200 | 253255650 | 7630 | 7630 | 7630 | 7620 | 106 |
| 589 | 20230919 | 095100 | 252447370 | 7630 | 7630 | 7630 | 7630 | 108 |
| 590 | 20230919 | 095000 | 251623330 | 7630 | 7620 | 7630 | 7620 | 720 |
| 591 | 20230919 | 094900 | 246129740 | 7630 | 7630 | 7630 | 7630 | 23 |
| 592 | 20230919 | 094800 | 245954250 | 7630 | 7650 | 7650 | 7630 | 2530 |
| 593 | 20230919 | 094700 | 226633350 | 7650 | 7660 | 7660 | 7650 | 352 |
| 594 | 20230919 | 094600 | 223940540 | 7670 | 7670 | 7670 | 7670 | 0 |
| 595 | 20230919 | 094500 | 223940540 | 7670 | 7670 | 7670 | 7670 | 5 |
| 596 | 20230919 | 094400 | 223902190 | 7650 | 7670 | 7670 | 7650 | 136 |
| 597 | 20230919 | 094300 | 222860190 | 7670 | 7670 | 7670 | 7670 | 1 |
| 598 | 20230919 | 094200 | 222852520 | 7670 | 7670 | 7670 | 7670 | 0 |
| 599 | 20230919 | 094100 | 222852520 | 7670 | 7650 | 7680 | 7650 | 135 |
| 600 | 20230919 | 094000 | 221819660 | 7640 | 7680 | 7680 | 7640 | 58 |
| 601 | 20230919 | 093900 | 221374520 | 7680 | 7640 | 7680 | 7640 | 16 |
| 602 | 20230919 | 093800 | 221252120 | 7680 | 7680 | 7680 | 7680 | 0 |
| 603 | 20230919 | 093700 | 221252120 | 7680 | 7670 | 7680 | 7640 | 401 |
| 604 | 20230919 | 093600 | 218188410 | 7640 | 7640 | 7640 | 7640 | 0 |
| 605 | 20230919 | 093500 | 218188410 | 7640 | 7680 | 7680 | 7640 | 2 |
| 606 | 20230919 | 093400 | 218173090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 607 | 20230919 | 093300 | 218173090 | 7630 | 7640 | 7640 | 7630 | 728 |
| 608 | 20230919 | 093200 | 212616020 | 7640 | 7670 | 7670 | 7640 | 1209 |
| 609 | 20230919 | 093100 | 203377390 | 7680 | 7680 | 7680 | 7660 | 195 |
| 610 | 20230919 | 093000 | 201883390 | 7690 | 7670 | 7690 | 7650 | 471 |
| 611 | 20230919 | 092900 | 198263900 | 7670 | 7650 | 7670 | 7640 | 717 |
| 612 | 20230919 | 092800 | 192773850 | 7660 | 7650 | 7660 | 7650 | 1021 |
| 613 | 20230919 | 092700 | 184953100 | 7650 | 7660 | 7660 | 7650 | 110 |
| 614 | 20230919 | 092600 | 184111580 | 7640 | 7640 | 7640 | 7640 | 10 |
| 615 | 20230919 | 092500 | 184035180 | 7640 | 7640 | 7640 | 7640 | 64 |
| 616 | 20230919 | 092400 | 183546220 | 7670 | 7650 | 7670 | 7650 | 101 |
| 617 | 20230919 | 092300 | 182773550 | 7620 | 7630 | 7630 | 7620 | 1909 |
| 618 | 20230919 | 092200 | 168220820 | 7620 | 7620 | 7620 | 7620 | 273 |
| 619 | 20230919 | 092100 | 166140560 | 7690 | 7680 | 7690 | 7600 | 5760 |
| 620 | 20230919 | 092000 | 122204750 | 7740 | 7710 | 7740 | 7710 | 135 |
| 621 | 20230919 | 091900 | 121162000 | 7690 | 7720 | 7720 | 7650 | 3928 |
| 622 | 20230919 | 091800 | 90988230 | 7770 | 7770 | 7770 | 7710 | 22 |
| 623 | 20230919 | 091700 | 90818190 | 7710 | 7710 | 7710 | 7710 | 200 |
| 624 | 20230919 | 091600 | 89276190 | 7700 | 7720 | 7720 | 7700 | 3851 |
| 625 | 20230919 | 091500 | 59571700 | 7730 | 7740 | 7740 | 7730 | 2542 |
| 626 | 20230919 | 091400 | 39916170 | 7740 | 7740 | 7740 | 7740 | 200 |
| 627 | 20230919 | 091300 | 38368170 | 7740 | 7750 | 7750 | 7740 | 832 |
| 628 | 20230919 | 091200 | 31925200 | 7800 | 7790 | 7800 | 7790 | 10 |
| 629 | 20230919 | 091100 | 31847280 | 7800 | 7770 | 7800 | 7770 | 474 |
| 630 | 20230919 | 091000 | 28150940 | 7760 | 7760 | 7760 | 7760 | 276 |
| 631 | 20230919 | 090900 | 26009180 | 7750 | 7760 | 7760 | 7750 | 102 |
| 632 | 20230919 | 090800 | 25218660 | 7740 | 7750 | 7750 | 7740 | 11 |
| 633 | 20230919 | 090700 | 25133510 | 7740 | 7740 | 7740 | 7740 | 232 |
| 634 | 20230919 | 090600 | 23337830 | 7730 | 7740 | 7740 | 7730 | 20 |
| 635 | 20230919 | 090500 | 23183120 | 7740 | 7740 | 7770 | 7730 | 1142 |
| 636 | 20230919 | 090400 | 14317920 | 7730 | 7730 | 7730 | 7730 | 0 |
| 637 | 20230919 | 090300 | 14317920 | 7730 | 7730 | 7730 | 7730 | 0 |
| 638 | 20230919 | 090200 | 14317920 | 7730 | 7730 | 7730 | 7730 | 300 |
| 639 | 20230919 | 090100 | 11998920 | 7730 | 7770 | 7770 | 7730 | 410 |
| 640 | 20230919 | 090000 | 8820390 | 7790 | 7730 | 7790 | 7730 | 1117 |