30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 192400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 161385 |
| 3 | 20230914 | 192300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230914 | 192200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230914 | 192100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230914 | 192000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230914 | 191900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230914 | 191800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230914 | 191700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230914 | 191600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230914 | 191500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230914 | 191400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230914 | 191300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230914 | 191200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230914 | 191100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230914 | 191000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230914 | 190900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230914 | 190800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230914 | 190700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230914 | 190600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230914 | 190500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230914 | 190400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230914 | 190300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230914 | 190200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230914 | 190100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230914 | 190000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230914 | 185900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230914 | 185800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230914 | 185700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230914 | 185600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230914 | 185500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230914 | 185400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 161385 |
| 33 | 20230914 | 185300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230914 | 185200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230914 | 185100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230914 | 185000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230914 | 184900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230914 | 184800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230914 | 184700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230914 | 184600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230914 | 184500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230914 | 184400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230914 | 184300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230914 | 184200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230914 | 184100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230914 | 184000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230914 | 183900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230914 | 183800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230914 | 183700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230914 | 183600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230914 | 183500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230914 | 183400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230914 | 183300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230914 | 183200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230914 | 183100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230914 | 183000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230914 | 182900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230914 | 182800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230914 | 182700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230914 | 182600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230914 | 182500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230914 | 182400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 161385 |
| 63 | 20230914 | 182300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230914 | 182200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230914 | 182100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230914 | 182000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230914 | 181900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230914 | 181800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230914 | 181700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230914 | 181600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230914 | 181500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230914 | 181400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230914 | 181300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230914 | 181200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230914 | 181100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230914 | 181000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230914 | 180900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230914 | 180800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230914 | 180700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230914 | 180600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230914 | 180500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230914 | 180400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230914 | 180300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230914 | 180200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230914 | 180100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230914 | 180000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230914 | 175900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230914 | 175800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230914 | 175700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230914 | 175600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230914 | 175500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230914 | 175400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 161385 |
| 93 | 20230914 | 175300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230914 | 175200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230914 | 175100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230914 | 175000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230914 | 174900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230914 | 174800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230914 | 174700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230914 | 174600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230914 | 174500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230914 | 174400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230914 | 174300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230914 | 174200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230914 | 174100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230914 | 174000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230914 | 173900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230914 | 173800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230914 | 173700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230914 | 173600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230914 | 173500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230914 | 173400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230914 | 173300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230914 | 173200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230914 | 173100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230914 | 173000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230914 | 172900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230914 | 172800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230914 | 172700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230914 | 172600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230914 | 172500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230914 | 172400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 161385 |
| 123 | 20230914 | 172300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230914 | 172200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230914 | 172100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230914 | 172000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230914 | 171900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230914 | 171800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230914 | 171700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230914 | 171600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230914 | 171500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230914 | 171400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230914 | 171300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230914 | 171200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230914 | 171100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230914 | 171000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230914 | 170900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230914 | 170800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230914 | 170700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230914 | 170600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230914 | 170500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230914 | 170400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230914 | 170300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230914 | 170200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230914 | 170100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230914 | 170000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230914 | 165900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230914 | 165800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230914 | 165700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230914 | 165600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230914 | 165500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230914 | 165400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 161385 |
| 153 | 20230914 | 165300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230914 | 165200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230914 | 165100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230914 | 165000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230914 | 164900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230914 | 164800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230914 | 164700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230914 | 164600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230914 | 164500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230914 | 164400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230914 | 164300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230914 | 164200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230914 | 164100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230914 | 164000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230914 | 163900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230914 | 163800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230914 | 163700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230914 | 163600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230914 | 163500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230914 | 163400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230914 | 163300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230914 | 163200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230914 | 163100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230914 | 163000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230914 | 162900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230914 | 162800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230914 | 162700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230914 | 162600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230914 | 162500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230914 | 162400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 161385 |
| 183 | 20230914 | 162300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230914 | 162200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230914 | 162100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230914 | 162000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230914 | 161900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230914 | 161800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230914 | 161700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230914 | 161600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230914 | 161500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230914 | 161400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230914 | 161300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230914 | 161200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230914 | 161100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230914 | 161000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230914 | 160900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230914 | 160800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20230914 | 160700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230914 | 160600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230914 | 160500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230914 | 160400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230914 | 160300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230914 | 160200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230914 | 160100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230914 | 160000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230914 | 155900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230914 | 155800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230914 | 155700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20230914 | 155600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20230914 | 155500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20230914 | 155400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 161385 |
| 213 | 20230914 | 155300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20230914 | 155200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20230914 | 155100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20230914 | 155000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20230914 | 154900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20230914 | 154800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20230914 | 154700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20230914 | 154600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20230914 | 154500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20230914 | 154400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20230914 | 154300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20230914 | 154200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20230914 | 154100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20230914 | 154000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20230914 | 153900 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20230914 | 153800 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20230914 | 153700 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20230914 | 153600 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20230914 | 153500 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20230914 | 153400 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20230914 | 153300 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20230914 | 153200 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20230914 | 153100 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20230914 | 153000 | 2640432540 | 6940 | 6940 | 6940 | 6940 | 161385 |
| 237 | 20230914 | 152900 | 1520420640 | 6880 | 6880 | 6880 | 6880 | 0 |
| 238 | 20230914 | 152800 | 1520420640 | 6880 | 6880 | 6880 | 6880 | 0 |
| 239 | 20230914 | 152700 | 1520420640 | 6880 | 6880 | 6880 | 6880 | 0 |
| 240 | 20230914 | 152600 | 1520420640 | 6880 | 6880 | 6880 | 6880 | 0 |
| 241 | 20230914 | 152500 | 1520420640 | 6880 | 6880 | 6880 | 6880 | 0 |
| 242 | 20230914 | 152400 | 1520420640 | 6880 | 6880 | 6880 | 6880 | 0 |
| 243 | 20230914 | 152300 | 1520420640 | 6880 | 6880 | 6880 | 6880 | 0 |
| 244 | 20230914 | 152200 | 1520420640 | 6880 | 6880 | 6880 | 6880 | 0 |
| 245 | 20230914 | 152100 | 1520420640 | 6880 | 6880 | 6880 | 6880 | 0 |
| 246 | 20230914 | 152000 | 1520420640 | 6880 | 6880 | 6880 | 6880 | 0 |
| 247 | 20230914 | 151900 | 1520420640 | 6880 | 6880 | 6880 | 6870 | 378 |
| 248 | 20230914 | 151800 | 1517823200 | 6870 | 6860 | 6880 | 6860 | 202 |
| 249 | 20230914 | 151700 | 1516435600 | 6860 | 6860 | 6890 | 6860 | 850 |
| 250 | 20230914 | 151600 | 1510588800 | 6860 | 6860 | 6890 | 6860 | 723 |
| 251 | 20230914 | 151500 | 1505622000 | 6880 | 6860 | 6880 | 6850 | 2528 |
| 252 | 20230914 | 151400 | 1488270520 | 6850 | 6850 | 6860 | 6850 | 559 |
| 253 | 20230914 | 151300 | 1484441360 | 6850 | 6850 | 6850 | 6850 | 194 |
| 254 | 20230914 | 151200 | 1483112460 | 6850 | 6840 | 6850 | 6840 | 1003 |
| 255 | 20230914 | 151100 | 1476242760 | 6850 | 6840 | 6850 | 6840 | 208 |
| 256 | 20230914 | 151000 | 1474819940 | 6840 | 6850 | 6860 | 6840 | 1004 |
| 257 | 20230914 | 150900 | 1467949280 | 6850 | 6840 | 6850 | 6840 | 529 |
| 258 | 20230914 | 150800 | 1464327560 | 6850 | 6840 | 6850 | 6840 | 1548 |
| 259 | 20230914 | 150700 | 1453725290 | 6840 | 6850 | 6850 | 6840 | 1171 |
| 260 | 20230914 | 150600 | 1445705460 | 6850 | 6850 | 6850 | 6850 | 197 |
| 261 | 20230914 | 150500 | 1444356010 | 6850 | 6860 | 6860 | 6850 | 392 |
| 262 | 20230914 | 150400 | 1441669060 | 6850 | 6850 | 6850 | 6850 | 306 |
| 263 | 20230914 | 150300 | 1439572960 | 6850 | 6860 | 6860 | 6850 | 228 |
| 264 | 20230914 | 150200 | 1438009730 | 6860 | 6850 | 6860 | 6850 | 3258 |
| 265 | 20230914 | 150100 | 1415665960 | 6850 | 6850 | 6860 | 6850 | 744 |
| 266 | 20230914 | 150000 | 1410569550 | 6860 | 6860 | 6860 | 6850 | 267 |
| 267 | 20230914 | 145900 | 1408739420 | 6870 | 6860 | 6870 | 6860 | 348 |
| 268 | 20230914 | 145800 | 1406352130 | 6860 | 6870 | 6870 | 6860 | 733 |
| 269 | 20230914 | 145700 | 1401318600 | 6860 | 6870 | 6870 | 6860 | 169 |
| 270 | 20230914 | 145600 | 1400159090 | 6860 | 6860 | 6860 | 6860 | 296 |
| 271 | 20230914 | 145500 | 1398128530 | 6860 | 6860 | 6870 | 6860 | 427 |
| 272 | 20230914 | 145400 | 1395199290 | 6860 | 6860 | 6860 | 6860 | 194 |
| 273 | 20230914 | 145300 | 1393868450 | 6860 | 6860 | 6860 | 6860 | 194 |
| 274 | 20230914 | 145200 | 1392537610 | 6860 | 6860 | 6870 | 6860 | 241 |
| 275 | 20230914 | 145100 | 1390884340 | 6860 | 6860 | 6860 | 6860 | 199 |
| 276 | 20230914 | 145000 | 1389519200 | 6870 | 6870 | 6870 | 6870 | 460 |
| 277 | 20230914 | 144900 | 1386359000 | 6880 | 6860 | 6880 | 6860 | 2398 |
| 278 | 20230914 | 144800 | 1369888330 | 6860 | 6860 | 6870 | 6860 | 343 |
| 279 | 20230914 | 144700 | 1367533880 | 6870 | 6860 | 6870 | 6860 | 362 |
| 280 | 20230914 | 144600 | 1365050550 | 6860 | 6860 | 6870 | 6860 | 543 |
| 281 | 20230914 | 144500 | 1361325550 | 6860 | 6870 | 6870 | 6860 | 257 |
| 282 | 20230914 | 144400 | 1359562330 | 6860 | 6860 | 6860 | 6860 | 195 |
| 283 | 20230914 | 144300 | 1358224630 | 6870 | 6860 | 6870 | 6860 | 2421 |
| 284 | 20230914 | 144200 | 1341604540 | 6860 | 6850 | 6860 | 6850 | 208 |
| 285 | 20230914 | 144100 | 1340179140 | 6850 | 6850 | 6860 | 6850 | 252 |
| 286 | 20230914 | 144000 | 1338452840 | 6850 | 6850 | 6860 | 6850 | 342 |
| 287 | 20230914 | 143900 | 1336108660 | 6850 | 6850 | 6860 | 6850 | 1461 |
| 288 | 20230914 | 143800 | 1326088340 | 6850 | 6850 | 6860 | 6850 | 431 |
| 289 | 20230914 | 143700 | 1323135780 | 6850 | 6850 | 6860 | 6850 | 461 |
| 290 | 20230914 | 143600 | 1319977530 | 6850 | 6860 | 6870 | 6850 | 570 |
| 291 | 20230914 | 143500 | 1316069850 | 6860 | 6860 | 6860 | 6860 | 300 |
| 292 | 20230914 | 143400 | 1314011850 | 6860 | 6860 | 6860 | 6860 | 241 |
| 293 | 20230914 | 143300 | 1312358590 | 6860 | 6870 | 6870 | 6860 | 191 |
| 294 | 20230914 | 143200 | 1311047890 | 6870 | 6860 | 6870 | 6860 | 945 |
| 295 | 20230914 | 143100 | 1304556200 | 6860 | 6870 | 6870 | 6860 | 388 |
| 296 | 20230914 | 143000 | 1301891560 | 6870 | 6860 | 6870 | 6860 | 1194 |
| 297 | 20230914 | 142900 | 1293690720 | 6860 | 6860 | 6870 | 6850 | 570 |
| 298 | 20230914 | 142800 | 1289782750 | 6870 | 6850 | 6870 | 6850 | 271 |
| 299 | 20230914 | 142700 | 1287924780 | 6850 | 6850 | 6860 | 6850 | 347 |
| 300 | 20230914 | 142600 | 1285546310 | 6850 | 6860 | 6860 | 6850 | 1025 |
| 301 | 20230914 | 142500 | 1278520840 | 6860 | 6850 | 6860 | 6850 | 245 |
| 302 | 20230914 | 142400 | 1276841250 | 6860 | 6860 | 6860 | 6850 | 303 |
| 303 | 20230914 | 142300 | 1274764610 | 6860 | 6860 | 6860 | 6850 | 302 |
| 304 | 20230914 | 142200 | 1272694400 | 6860 | 6860 | 6860 | 6860 | 196 |
| 305 | 20230914 | 142100 | 1271349840 | 6860 | 6850 | 6870 | 6850 | 227 |
| 306 | 20230914 | 142000 | 1269792830 | 6850 | 6860 | 6860 | 6850 | 294 |
| 307 | 20230914 | 141900 | 1267777570 | 6860 | 6860 | 6860 | 6850 | 460 |
| 308 | 20230914 | 141800 | 1264623930 | 6860 | 6850 | 6860 | 6850 | 541 |
| 309 | 20230914 | 141700 | 1260913790 | 6850 | 6860 | 6860 | 6840 | 709 |
| 310 | 20230914 | 141600 | 1256057450 | 6850 | 6850 | 6850 | 6850 | 241 |
| 311 | 20230914 | 141500 | 1254406600 | 6850 | 6850 | 6850 | 6850 | 262 |
| 312 | 20230914 | 141400 | 1252611900 | 6850 | 6850 | 6850 | 6840 | 265 |
| 313 | 20230914 | 141300 | 1250798140 | 6850 | 6860 | 6860 | 6840 | 1241 |
| 314 | 20230914 | 141200 | 1242294610 | 6840 | 6840 | 6840 | 6840 | 195 |
| 315 | 20230914 | 141100 | 1240960810 | 6840 | 6850 | 6860 | 6840 | 392 |
| 316 | 20230914 | 141000 | 1238276740 | 6850 | 6850 | 6860 | 6850 | 233 |
| 317 | 20230914 | 140900 | 1236680390 | 6850 | 6860 | 6860 | 6850 | 593 |
| 318 | 20230914 | 140800 | 1232613990 | 6860 | 6860 | 6870 | 6850 | 616 |
| 319 | 20230914 | 140700 | 1228387620 | 6850 | 6850 | 6860 | 6850 | 291 |
| 320 | 20230914 | 140600 | 1226393520 | 6850 | 6850 | 6850 | 6850 | 201 |
| 321 | 20230914 | 140500 | 1225016670 | 6850 | 6860 | 6860 | 6850 | 360 |
| 322 | 20230914 | 140400 | 1222550100 | 6850 | 6850 | 6860 | 6850 | 333 |
| 323 | 20230914 | 140300 | 1220267020 | 6850 | 6840 | 6850 | 6840 | 231 |
| 324 | 20230914 | 140200 | 1218685330 | 6840 | 6840 | 6850 | 6840 | 269 |
| 325 | 20230914 | 140100 | 1216844440 | 6840 | 6850 | 6850 | 6840 | 331 |
| 326 | 20230914 | 140000 | 1214577460 | 6850 | 6860 | 6860 | 6850 | 464 |
| 327 | 20230914 | 135900 | 1211395250 | 6860 | 6850 | 6860 | 6850 | 1336 |
| 328 | 20230914 | 135800 | 1202231410 | 6860 | 6850 | 6860 | 6850 | 160 |
| 329 | 20230914 | 135700 | 1201135100 | 6850 | 6850 | 6850 | 6850 | 258 |
| 330 | 20230914 | 135600 | 1199367800 | 6850 | 6850 | 6850 | 6850 | 129 |
| 331 | 20230914 | 135500 | 1198484150 | 6850 | 6870 | 6870 | 6850 | 275 |
| 332 | 20230914 | 135400 | 1196600380 | 6850 | 6860 | 6860 | 6850 | 322 |
| 333 | 20230914 | 135300 | 1194392390 | 6850 | 6850 | 6860 | 6850 | 260 |
| 334 | 20230914 | 135200 | 1192611370 | 6850 | 6850 | 6850 | 6850 | 129 |
| 335 | 20230914 | 135100 | 1191727720 | 6850 | 6860 | 6870 | 6850 | 318 |
| 336 | 20230914 | 135000 | 1189547060 | 6860 | 6840 | 6860 | 6840 | 872 |
| 337 | 20230914 | 134900 | 1183572830 | 6840 | 6850 | 6850 | 6840 | 342 |
| 338 | 20230914 | 134800 | 1181233540 | 6850 | 6850 | 6850 | 6840 | 134 |
| 339 | 20230914 | 134700 | 1180316940 | 6840 | 6840 | 6850 | 6840 | 788 |
| 340 | 20230914 | 134600 | 1174923120 | 6840 | 6840 | 6840 | 6840 | 161 |
| 341 | 20230914 | 134500 | 1173821880 | 6840 | 6850 | 6850 | 6840 | 393 |
| 342 | 20230914 | 134400 | 1171131090 | 6850 | 6840 | 6850 | 6840 | 1207 |
| 343 | 20230914 | 134300 | 1162866230 | 6840 | 6850 | 6850 | 6840 | 264 |
| 344 | 20230914 | 134200 | 1161059340 | 6850 | 6840 | 6850 | 6840 | 131 |
| 345 | 20230914 | 134100 | 1160162820 | 6840 | 6850 | 6860 | 6830 | 4536 |
| 346 | 20230914 | 134000 | 1129129930 | 6850 | 6850 | 6850 | 6850 | 149 |
| 347 | 20230914 | 133900 | 1128109280 | 6850 | 6860 | 6860 | 6850 | 705 |
| 348 | 20230914 | 133800 | 1123273680 | 6860 | 6860 | 6860 | 6860 | 208 |
| 349 | 20230914 | 133700 | 1121846800 | 6860 | 6850 | 6860 | 6850 | 1225 |
| 350 | 20230914 | 133600 | 1113444590 | 6860 | 6850 | 6860 | 6850 | 606 |
| 351 | 20230914 | 133500 | 1109292890 | 6850 | 6850 | 6850 | 6850 | 262 |
| 352 | 20230914 | 133400 | 1107498190 | 6850 | 6850 | 6850 | 6850 | 177 |
| 353 | 20230914 | 133300 | 1106285740 | 6850 | 6860 | 6860 | 6850 | 542 |
| 354 | 20230914 | 133200 | 1102570680 | 6850 | 6850 | 6860 | 6850 | 85 |
| 355 | 20230914 | 133100 | 1101988420 | 6850 | 6860 | 6860 | 6850 | 479 |
| 356 | 20230914 | 133000 | 1098704640 | 6850 | 6860 | 6860 | 6850 | 463 |
| 357 | 20230914 | 132900 | 1095530210 | 6860 | 6850 | 6860 | 6850 | 684 |
| 358 | 20230914 | 132800 | 1090840580 | 6850 | 6850 | 6860 | 6850 | 152 |
| 359 | 20230914 | 132700 | 1089798810 | 6850 | 6850 | 6850 | 6850 | 273 |
| 360 | 20230914 | 132600 | 1087928760 | 6850 | 6850 | 6860 | 6850 | 147 |
| 361 | 20230914 | 132500 | 1086921630 | 6850 | 6850 | 6850 | 6850 | 306 |
| 362 | 20230914 | 132400 | 1084825530 | 6850 | 6860 | 6860 | 6850 | 3331 |
| 363 | 20230914 | 132300 | 1061977850 | 6860 | 6860 | 6860 | 6860 | 312 |
| 364 | 20230914 | 132200 | 1059837530 | 6870 | 6870 | 6870 | 6860 | 330 |
| 365 | 20230914 | 132100 | 1057571720 | 6860 | 6860 | 6870 | 6860 | 285 |
| 366 | 20230914 | 132000 | 1055616320 | 6870 | 6860 | 6870 | 6860 | 162 |
| 367 | 20230914 | 131900 | 1054504670 | 6860 | 6860 | 6870 | 6860 | 509 |
| 368 | 20230914 | 131800 | 1051011240 | 6870 | 6860 | 6870 | 6860 | 249 |
| 369 | 20230914 | 131700 | 1049301530 | 6860 | 6870 | 6870 | 6860 | 454 |
| 370 | 20230914 | 131600 | 1046184690 | 6860 | 6860 | 6860 | 6860 | 203 |
| 371 | 20230914 | 131500 | 1044792110 | 6860 | 6860 | 6860 | 6860 | 310 |
| 372 | 20230914 | 131400 | 1042665510 | 6860 | 6860 | 6860 | 6860 | 37 |
| 373 | 20230914 | 131300 | 1042411690 | 6860 | 6860 | 6870 | 6860 | 504 |
| 374 | 20230914 | 131200 | 1038952250 | 6860 | 6870 | 6870 | 6860 | 1203 |
| 375 | 20230914 | 131100 | 1030688100 | 6870 | 6860 | 6870 | 6860 | 424 |
| 376 | 20230914 | 131000 | 1027778310 | 6870 | 6860 | 6870 | 6860 | 183 |
| 377 | 20230914 | 130900 | 1026521930 | 6860 | 6870 | 6870 | 6860 | 623 |
| 378 | 20230914 | 130800 | 1022244130 | 6860 | 6880 | 6880 | 6860 | 1147 |
| 379 | 20230914 | 130700 | 1014365070 | 6870 | 6880 | 6880 | 6870 | 284 |
| 380 | 20230914 | 130600 | 1012413330 | 6870 | 6870 | 6890 | 6870 | 2196 |
| 381 | 20230914 | 130500 | 997292520 | 6870 | 6880 | 6880 | 6870 | 3031 |
| 382 | 20230914 | 130400 | 976441160 | 6880 | 6870 | 6880 | 6870 | 471 |
| 383 | 20230914 | 130300 | 973203090 | 6870 | 6870 | 6880 | 6870 | 151 |
| 384 | 20230914 | 130200 | 972165710 | 6870 | 6870 | 6880 | 6870 | 467 |
| 385 | 20230914 | 130100 | 968954700 | 6870 | 6870 | 6880 | 6870 | 245 |
| 386 | 20230914 | 130000 | 967271500 | 6880 | 6880 | 6890 | 6880 | 2141 |
| 387 | 20230914 | 125900 | 952541400 | 6890 | 6890 | 6890 | 6890 | 12 |
| 388 | 20230914 | 125800 | 952458720 | 6890 | 6890 | 6890 | 6890 | 8 |
| 389 | 20230914 | 125700 | 952403600 | 6890 | 6890 | 6890 | 6890 | 0 |
| 390 | 20230914 | 125600 | 952403600 | 6890 | 6890 | 6890 | 6890 | 0 |
| 391 | 20230914 | 125500 | 952403600 | 6890 | 6890 | 6890 | 6890 | 0 |
| 392 | 20230914 | 125400 | 952403600 | 6890 | 6890 | 6890 | 6890 | 1 |
| 393 | 20230914 | 125300 | 952396710 | 6890 | 6890 | 6890 | 6890 | 9 |
| 394 | 20230914 | 125200 | 952334700 | 6890 | 6890 | 6890 | 6890 | 185 |
| 395 | 20230914 | 125100 | 951060050 | 6880 | 6880 | 6880 | 6880 | 50 |
| 396 | 20230914 | 125000 | 950716050 | 6880 | 6880 | 6880 | 6880 | 1 |
| 397 | 20230914 | 124900 | 950709170 | 6880 | 6880 | 6880 | 6880 | 0 |
| 398 | 20230914 | 124800 | 950709170 | 6880 | 6880 | 6880 | 6880 | 200 |
| 399 | 20230914 | 124700 | 949333170 | 6880 | 6880 | 6880 | 6880 | 100 |
| 400 | 20230914 | 124600 | 948645170 | 6890 | 6890 | 6890 | 6890 | 472 |
| 401 | 20230914 | 124500 | 945393090 | 6890 | 6880 | 6890 | 6880 | 102 |
| 402 | 20230914 | 124400 | 944691310 | 6880 | 6880 | 6880 | 6880 | 588 |
| 403 | 20230914 | 124300 | 940645870 | 6890 | 6890 | 6890 | 6890 | 235 |
| 404 | 20230914 | 124200 | 939026720 | 6890 | 6890 | 6890 | 6890 | 10 |
| 405 | 20230914 | 124100 | 938957820 | 6890 | 6890 | 6890 | 6890 | 0 |
| 406 | 20230914 | 124000 | 938957820 | 6890 | 6890 | 6890 | 6880 | 50 |
| 407 | 20230914 | 123900 | 938613520 | 6890 | 6890 | 6890 | 6890 | 0 |
| 408 | 20230914 | 123800 | 938613520 | 6890 | 6890 | 6890 | 6880 | 141 |
| 409 | 20230914 | 123700 | 937642480 | 6880 | 6880 | 6880 | 6880 | 0 |
| 410 | 20230914 | 123600 | 937642480 | 6880 | 6880 | 6880 | 6880 | 0 |
| 411 | 20230914 | 123500 | 937642480 | 6880 | 6880 | 6880 | 6880 | 0 |
| 412 | 20230914 | 123400 | 937642480 | 6880 | 6880 | 6880 | 6880 | 0 |
| 413 | 20230914 | 123300 | 937642480 | 6880 | 6880 | 6880 | 6880 | 68 |
| 414 | 20230914 | 123200 | 937174640 | 6880 | 6880 | 6880 | 6880 | 0 |
| 415 | 20230914 | 123100 | 937174640 | 6880 | 6880 | 6880 | 6880 | 91 |
| 416 | 20230914 | 123000 | 936548560 | 6890 | 6900 | 6900 | 6890 | 2265 |
| 417 | 20230914 | 122900 | 920940060 | 6890 | 6890 | 6890 | 6890 | 0 |
| 418 | 20230914 | 122800 | 920940060 | 6890 | 6890 | 6890 | 6890 | 0 |
| 419 | 20230914 | 122700 | 920940060 | 6890 | 6890 | 6890 | 6890 | 0 |
| 420 | 20230914 | 122600 | 920940060 | 6890 | 6890 | 6890 | 6890 | 0 |
| 421 | 20230914 | 122500 | 920940060 | 6890 | 6890 | 6890 | 6890 | 0 |
| 422 | 20230914 | 122400 | 920940060 | 6890 | 6900 | 6900 | 6890 | 319 |
| 423 | 20230914 | 122300 | 918740960 | 6890 | 6890 | 6890 | 6890 | 9 |
| 424 | 20230914 | 122200 | 918678950 | 6890 | 6890 | 6890 | 6890 | 300 |
| 425 | 20230914 | 122100 | 916611950 | 6890 | 6890 | 6890 | 6890 | 0 |
| 426 | 20230914 | 122000 | 916611950 | 6890 | 6890 | 6890 | 6890 | 0 |
| 427 | 20230914 | 121900 | 916611950 | 6890 | 6890 | 6890 | 6890 | 1 |
| 428 | 20230914 | 121800 | 916605060 | 6900 | 6900 | 6900 | 6900 | 0 |
| 429 | 20230914 | 121700 | 916605060 | 6900 | 6900 | 6900 | 6900 | 1 |
| 430 | 20230914 | 121600 | 916598160 | 6900 | 6900 | 6900 | 6900 | 67 |
| 431 | 20230914 | 121500 | 916135860 | 6900 | 6900 | 6900 | 6900 | 51 |
| 432 | 20230914 | 121400 | 915783960 | 6890 | 6890 | 6890 | 6890 | 0 |
| 433 | 20230914 | 121300 | 915783960 | 6890 | 6900 | 6900 | 6890 | 9 |
| 434 | 20230914 | 121200 | 915721900 | 6900 | 6900 | 6900 | 6900 | 88 |
| 435 | 20230914 | 121100 | 915114700 | 6900 | 6900 | 6900 | 6900 | 0 |
| 436 | 20230914 | 121000 | 915114700 | 6900 | 6900 | 6900 | 6900 | 1526 |
| 437 | 20230914 | 120900 | 904585300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 438 | 20230914 | 120800 | 904585300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 439 | 20230914 | 120700 | 904585300 | 6910 | 6910 | 6910 | 6910 | 0 |
| 440 | 20230914 | 120600 | 904585300 | 6910 | 6910 | 6910 | 6910 | 3 |
| 441 | 20230914 | 120500 | 904564570 | 6900 | 6900 | 6900 | 6900 | 40 |
| 442 | 20230914 | 120400 | 904288570 | 6900 | 6900 | 6900 | 6900 | 0 |
| 443 | 20230914 | 120300 | 904288570 | 6900 | 6910 | 6910 | 6900 | 50 |
| 444 | 20230914 | 120200 | 903943470 | 6910 | 6910 | 6910 | 6910 | 30 |
| 445 | 20230914 | 120100 | 903736170 | 6910 | 6910 | 6910 | 6910 | 10 |
| 446 | 20230914 | 120000 | 903667070 | 6910 | 6910 | 6910 | 6910 | 0 |
| 447 | 20230914 | 115900 | 903667070 | 6910 | 6910 | 6910 | 6910 | 725 |
| 448 | 20230914 | 115800 | 898657320 | 6900 | 6900 | 6900 | 6900 | 1257 |
| 449 | 20230914 | 115700 | 889984020 | 6900 | 6900 | 6900 | 6900 | 124 |
| 450 | 20230914 | 115600 | 889128420 | 6890 | 6890 | 6890 | 6890 | 0 |
| 451 | 20230914 | 115500 | 889128420 | 6890 | 6890 | 6890 | 6890 | 0 |
| 452 | 20230914 | 115400 | 889128420 | 6890 | 6890 | 6890 | 6890 | 315 |
| 453 | 20230914 | 115300 | 886958070 | 6890 | 6890 | 6890 | 6890 | 0 |
| 454 | 20230914 | 115200 | 886958070 | 6890 | 6890 | 6890 | 6890 | 50 |
| 455 | 20230914 | 115100 | 886613570 | 6890 | 6890 | 6890 | 6890 | 0 |
| 456 | 20230914 | 115000 | 886613570 | 6890 | 6890 | 6890 | 6890 | 7 |
| 457 | 20230914 | 114900 | 886565340 | 6900 | 6900 | 6900 | 6900 | 1 |
| 458 | 20230914 | 114800 | 886558440 | 6890 | 6900 | 6900 | 6890 | 2131 |
| 459 | 20230914 | 114700 | 871855040 | 6900 | 6900 | 6900 | 6900 | 3087 |
| 460 | 20230914 | 114600 | 850554740 | 6900 | 6900 | 6900 | 6900 | 1084 |
| 461 | 20230914 | 114500 | 843075140 | 6890 | 6890 | 6890 | 6890 | 2 |
| 462 | 20230914 | 114400 | 843061360 | 6890 | 6890 | 6890 | 6890 | 527 |
| 463 | 20230914 | 114300 | 839430330 | 6900 | 6900 | 6900 | 6900 | 200 |
| 464 | 20230914 | 114200 | 838050330 | 6900 | 6900 | 6900 | 6900 | 0 |
| 465 | 20230914 | 114100 | 838050330 | 6900 | 6900 | 6900 | 6900 | 52 |
| 466 | 20230914 | 114000 | 837691530 | 6900 | 6900 | 6900 | 6900 | 56 |
| 467 | 20230914 | 113900 | 837305130 | 6900 | 6900 | 6900 | 6900 | 276 |
| 468 | 20230914 | 113800 | 835400730 | 6880 | 6880 | 6880 | 6880 | 0 |
| 469 | 20230914 | 113700 | 835400730 | 6880 | 6880 | 6880 | 6880 | 59 |
| 470 | 20230914 | 113600 | 834994810 | 6900 | 6880 | 6900 | 6880 | 252 |
| 471 | 20230914 | 113500 | 833258970 | 6890 | 6880 | 6890 | 6880 | 1163 |
| 472 | 20230914 | 113400 | 825253090 | 6880 | 6880 | 6880 | 6880 | 0 |
| 473 | 20230914 | 113300 | 825253090 | 6880 | 6880 | 6880 | 6880 | 0 |
| 474 | 20230914 | 113200 | 825253090 | 6880 | 6880 | 6890 | 6860 | 1993 |
| 475 | 20230914 | 113100 | 811551240 | 6880 | 6880 | 6880 | 6880 | 1 |
| 476 | 20230914 | 113000 | 811544360 | 6880 | 6880 | 6890 | 6880 | 855 |
| 477 | 20230914 | 112900 | 805661100 | 6870 | 6870 | 6870 | 6870 | 1 |
| 478 | 20230914 | 112800 | 805654230 | 6870 | 6870 | 6870 | 6870 | 24 |
| 479 | 20230914 | 112700 | 805489350 | 6870 | 6880 | 6880 | 6870 | 167 |
| 480 | 20230914 | 112600 | 804341890 | 6880 | 6880 | 6880 | 6880 | 87 |
| 481 | 20230914 | 112500 | 803743330 | 6880 | 6880 | 6880 | 6880 | 18 |
| 482 | 20230914 | 112400 | 803619490 | 6880 | 6880 | 6880 | 6880 | 150 |
| 483 | 20230914 | 112300 | 802587490 | 6880 | 6880 | 6880 | 6880 | 196 |
| 484 | 20230914 | 112200 | 801239010 | 6890 | 6890 | 6890 | 6890 | 70 |
| 485 | 20230914 | 112100 | 800756710 | 6900 | 6900 | 6900 | 6900 | 0 |
| 486 | 20230914 | 112000 | 800756710 | 6900 | 6890 | 6900 | 6890 | 190 |
| 487 | 20230914 | 111900 | 799446300 | 6910 | 6910 | 6910 | 6910 | 3 |
| 488 | 20230914 | 111800 | 799425570 | 6900 | 6900 | 6900 | 6900 | 59 |
| 489 | 20230914 | 111700 | 799018470 | 6900 | 6900 | 6900 | 6900 | 471 |
| 490 | 20230914 | 111600 | 795768570 | 6900 | 6900 | 6900 | 6900 | 93 |
| 491 | 20230914 | 111500 | 795126870 | 6900 | 6900 | 6900 | 6900 | 0 |
| 492 | 20230914 | 111400 | 795126870 | 6900 | 6900 | 6900 | 6900 | 1 |
| 493 | 20230914 | 111300 | 795119970 | 6890 | 6880 | 6890 | 6880 | 2265 |
| 494 | 20230914 | 111200 | 779514390 | 6880 | 6880 | 6880 | 6880 | 800 |
| 495 | 20230914 | 111100 | 774010390 | 6880 | 6880 | 6880 | 6880 | 102 |
| 496 | 20230914 | 111000 | 773308630 | 6880 | 6870 | 6890 | 6870 | 778 |
| 497 | 20230914 | 110900 | 767949490 | 6870 | 6870 | 6870 | 6870 | 100 |
| 498 | 20230914 | 110800 | 767262490 | 6870 | 6870 | 6870 | 6870 | 140 |
| 499 | 20230914 | 110700 | 766300690 | 6870 | 6870 | 6870 | 6870 | 113 |
| 500 | 20230914 | 110600 | 765524380 | 6860 | 6860 | 6860 | 6860 | 50 |
| 501 | 20230914 | 110500 | 765181380 | 6870 | 6860 | 6870 | 6860 | 1080 |
| 502 | 20230914 | 110400 | 757770440 | 6860 | 6860 | 6860 | 6860 | 52 |
| 503 | 20230914 | 110300 | 757413720 | 6860 | 6860 | 6860 | 6860 | 64 |
| 504 | 20230914 | 110200 | 756974680 | 6860 | 6860 | 6860 | 6860 | 1072 |
| 505 | 20230914 | 110100 | 749620760 | 6850 | 6850 | 6850 | 6850 | 960 |
| 506 | 20230914 | 110000 | 743044760 | 6850 | 6850 | 6850 | 6850 | 567 |
| 507 | 20230914 | 105900 | 739160810 | 6850 | 6850 | 6850 | 6840 | 703 |
| 508 | 20230914 | 105800 | 734346260 | 6850 | 6850 | 6850 | 6850 | 501 |
| 509 | 20230914 | 105700 | 730914410 | 6850 | 6850 | 6850 | 6850 | 258 |
| 510 | 20230914 | 105600 | 729147110 | 6850 | 6850 | 6850 | 6850 | 37 |
| 511 | 20230914 | 105500 | 728893660 | 6850 | 6850 | 6850 | 6850 | 38 |
| 512 | 20230914 | 105400 | 728633360 | 6850 | 6840 | 6850 | 6840 | 1033 |
| 513 | 20230914 | 105300 | 721557590 | 6840 | 6850 | 6850 | 6840 | 454 |
| 514 | 20230914 | 105200 | 718449690 | 6840 | 6840 | 6840 | 6840 | 1 |
| 515 | 20230914 | 105100 | 718442850 | 6850 | 6850 | 6850 | 6850 | 475 |
| 516 | 20230914 | 105000 | 715189100 | 6850 | 6850 | 6850 | 6850 | 228 |
| 517 | 20230914 | 104900 | 713627300 | 6850 | 6850 | 6850 | 6850 | 100 |
| 518 | 20230914 | 104800 | 712942300 | 6850 | 6850 | 6850 | 6850 | 660 |
| 519 | 20230914 | 104700 | 708421300 | 6850 | 6850 | 6850 | 6850 | 351 |
| 520 | 20230914 | 104600 | 706016950 | 6850 | 6850 | 6850 | 6850 | 195 |
| 521 | 20230914 | 104500 | 704681200 | 6850 | 6850 | 6850 | 6850 | 1 |
| 522 | 20230914 | 104400 | 704674350 | 6850 | 6850 | 6850 | 6850 | 488 |
| 523 | 20230914 | 104300 | 701331550 | 6850 | 6850 | 6850 | 6850 | 218 |
| 524 | 20230914 | 104200 | 699838250 | 6850 | 6850 | 6850 | 6850 | 101 |
| 525 | 20230914 | 104100 | 699146400 | 6850 | 6850 | 6850 | 6850 | 255 |
| 526 | 20230914 | 104000 | 697399650 | 6850 | 6850 | 6850 | 6850 | 7 |
| 527 | 20230914 | 103900 | 697351700 | 6850 | 6850 | 6860 | 6850 | 2812 |
| 528 | 20230914 | 103800 | 678088280 | 6860 | 6860 | 6860 | 6860 | 507 |
| 529 | 20230914 | 103700 | 674610260 | 6860 | 6860 | 6860 | 6860 | 21 |
| 530 | 20230914 | 103600 | 674466200 | 6860 | 6860 | 6860 | 6860 | 120 |
| 531 | 20230914 | 103500 | 673643000 | 6870 | 6870 | 6870 | 6870 | 6 |
| 532 | 20230914 | 103400 | 673601780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 533 | 20230914 | 103300 | 673601780 | 6860 | 6860 | 6860 | 6860 | 842 |
| 534 | 20230914 | 103200 | 667825660 | 6870 | 6870 | 6870 | 6870 | 395 |
| 535 | 20230914 | 103100 | 665112010 | 6870 | 6870 | 6870 | 6870 | 57 |
| 536 | 20230914 | 103000 | 664720420 | 6870 | 6870 | 6870 | 6870 | 764 |
| 537 | 20230914 | 102900 | 659471740 | 6870 | 6860 | 6870 | 6860 | 102 |
| 538 | 20230914 | 102800 | 658771450 | 6870 | 6870 | 6870 | 6870 | 811 |
| 539 | 20230914 | 102700 | 653199880 | 6870 | 6870 | 6870 | 6870 | 149 |
| 540 | 20230914 | 102600 | 652176250 | 6870 | 6870 | 6870 | 6870 | 0 |
| 541 | 20230914 | 102500 | 652176250 | 6870 | 6870 | 6870 | 6870 | 0 |
| 542 | 20230914 | 102400 | 652176250 | 6870 | 6870 | 6870 | 6870 | 0 |
| 543 | 20230914 | 102300 | 652176250 | 6870 | 6870 | 6870 | 6870 | 0 |
| 544 | 20230914 | 102200 | 652176250 | 6870 | 6870 | 6870 | 6870 | 180 |
| 545 | 20230914 | 102100 | 650939650 | 6870 | 6870 | 6870 | 6870 | 0 |
| 546 | 20230914 | 102000 | 650939650 | 6870 | 6870 | 6880 | 6870 | 123 |
| 547 | 20230914 | 101900 | 650094140 | 6870 | 6870 | 6870 | 6870 | 1256 |
| 548 | 20230914 | 101800 | 641465420 | 6860 | 6860 | 6860 | 6860 | 0 |
| 549 | 20230914 | 101700 | 641465420 | 6860 | 6860 | 6860 | 6860 | 0 |
| 550 | 20230914 | 101600 | 641465420 | 6860 | 6860 | 6860 | 6860 | 100 |
| 551 | 20230914 | 101500 | 640779420 | 6860 | 6860 | 6870 | 6860 | 329 |
| 552 | 20230914 | 101400 | 638520700 | 6870 | 6870 | 6870 | 6870 | 0 |
| 553 | 20230914 | 101300 | 638520700 | 6870 | 6870 | 6870 | 6870 | 114 |
| 554 | 20230914 | 101200 | 637737520 | 6870 | 6880 | 6880 | 6870 | 659 |
| 555 | 20230914 | 101100 | 633210180 | 6880 | 6880 | 6880 | 6870 | 853 |
| 556 | 20230914 | 101000 | 627342720 | 6880 | 6880 | 6880 | 6880 | 0 |
| 557 | 20230914 | 100900 | 627342720 | 6880 | 6890 | 6890 | 6880 | 500 |
| 558 | 20230914 | 100800 | 623899330 | 6900 | 6900 | 6900 | 6900 | 459 |
| 559 | 20230914 | 100700 | 620732230 | 6910 | 6910 | 6910 | 6910 | 85 |
| 560 | 20230914 | 100600 | 620144880 | 6910 | 6910 | 6910 | 6910 | 0 |
| 561 | 20230914 | 100500 | 620144880 | 6910 | 6910 | 6910 | 6900 | 510 |
| 562 | 20230914 | 100400 | 616623330 | 6910 | 6910 | 6910 | 6910 | 321 |
| 563 | 20230914 | 100300 | 614405220 | 6910 | 6920 | 6930 | 6910 | 1194 |
| 564 | 20230914 | 100200 | 606137990 | 6920 | 6940 | 6940 | 6920 | 1945 |
| 565 | 20230914 | 100100 | 592661880 | 6930 | 6940 | 6940 | 6930 | 20 |
| 566 | 20230914 | 100000 | 592523170 | 6940 | 6940 | 6940 | 6940 | 6 |
| 567 | 20230914 | 095900 | 592481530 | 6930 | 6930 | 6930 | 6930 | 10 |
| 568 | 20230914 | 095800 | 592412230 | 6930 | 6940 | 6940 | 6930 | 48 |
| 569 | 20230914 | 095700 | 592079580 | 6930 | 6940 | 6940 | 6930 | 76 |
| 570 | 20230914 | 095600 | 591552700 | 6940 | 6940 | 6940 | 6940 | 1752 |
| 571 | 20230914 | 095500 | 579393820 | 6940 | 6960 | 6960 | 6940 | 4878 |
| 572 | 20230914 | 095400 | 545496400 | 6960 | 6950 | 6960 | 6950 | 183 |
| 573 | 20230914 | 095300 | 544223810 | 6950 | 6940 | 6950 | 6940 | 5506 |
| 574 | 20230914 | 095200 | 505962880 | 6940 | 6940 | 6940 | 6940 | 319 |
| 575 | 20230914 | 095100 | 503749020 | 6940 | 6940 | 6950 | 6940 | 2122 |
| 576 | 20230914 | 095000 | 489020460 | 6940 | 6950 | 6950 | 6940 | 30 |
| 577 | 20230914 | 094900 | 488812250 | 6940 | 6940 | 6940 | 6940 | 1654 |
| 578 | 20230914 | 094800 | 477333490 | 6940 | 6940 | 6940 | 6940 | 230 |
| 579 | 20230914 | 094700 | 475737290 | 6940 | 6930 | 6940 | 6930 | 2181 |
| 580 | 20230914 | 094600 | 460621960 | 6930 | 6930 | 6930 | 6930 | 544 |
| 581 | 20230914 | 094500 | 456852040 | 6930 | 6950 | 6950 | 6930 | 740 |
| 582 | 20230914 | 094400 | 451721850 | 6940 | 6950 | 6950 | 6940 | 2062 |
| 583 | 20230914 | 094300 | 437391720 | 6940 | 6920 | 6940 | 6900 | 10748 |
| 584 | 20230914 | 094200 | 362968530 | 6920 | 6900 | 6920 | 6900 | 2077 |
| 585 | 20230914 | 094100 | 348617980 | 6900 | 6900 | 6910 | 6900 | 887 |
| 586 | 20230914 | 094000 | 342497670 | 6900 | 6900 | 6900 | 6900 | 136 |
| 587 | 20230914 | 093900 | 341559270 | 6900 | 6900 | 6900 | 6880 | 3981 |
| 588 | 20230914 | 093800 | 314109070 | 6890 | 6900 | 6900 | 6890 | 477 |
| 589 | 20230914 | 093700 | 310822150 | 6900 | 6890 | 6900 | 6890 | 27 |
| 590 | 20230914 | 093600 | 310636110 | 6900 | 6900 | 6900 | 6900 | 289 |
| 591 | 20230914 | 093500 | 308642010 | 6900 | 6900 | 6910 | 6900 | 707 |
| 592 | 20230914 | 093400 | 303762210 | 6900 | 6900 | 6910 | 6900 | 30 |
| 593 | 20230914 | 093300 | 303555190 | 6910 | 6900 | 6910 | 6890 | 423 |
| 594 | 20230914 | 093200 | 300636290 | 6900 | 6900 | 6910 | 6900 | 1452 |
| 595 | 20230914 | 093100 | 290616390 | 6900 | 6890 | 6900 | 6890 | 3462 |
| 596 | 20230914 | 093000 | 266733360 | 6890 | 6880 | 6890 | 6880 | 208 |
| 597 | 20230914 | 092900 | 265301750 | 6880 | 6890 | 6890 | 6880 | 178 |
| 598 | 20230914 | 092800 | 264075340 | 6900 | 6900 | 6900 | 6900 | 744 |
| 599 | 20230914 | 092700 | 258941740 | 6900 | 6880 | 6910 | 6880 | 5492 |
| 600 | 20230914 | 092600 | 221015510 | 6880 | 6880 | 6880 | 6870 | 308 |
| 601 | 20230914 | 092500 | 218896480 | 6890 | 6900 | 6900 | 6880 | 4120 |
| 602 | 20230914 | 092400 | 190515370 | 6910 | 6900 | 6910 | 6900 | 674 |
| 603 | 20230914 | 092300 | 185864270 | 6890 | 6890 | 6900 | 6890 | 1232 |
| 604 | 20230914 | 092200 | 177371800 | 6880 | 6910 | 6910 | 6880 | 1673 |
| 605 | 20230914 | 092100 | 165835800 | 6920 | 6890 | 6920 | 6890 | 3245 |
| 606 | 20230914 | 092000 | 143412320 | 6900 | 6880 | 6900 | 6880 | 1304 |
| 607 | 20230914 | 091900 | 134433310 | 6870 | 6860 | 6870 | 6860 | 638 |
| 608 | 20230914 | 091800 | 130056430 | 6860 | 6860 | 6890 | 6850 | 4349 |
| 609 | 20230914 | 091700 | 100143780 | 6860 | 6840 | 6860 | 6840 | 953 |
| 610 | 20230914 | 091600 | 93611410 | 6840 | 6840 | 6840 | 6840 | 291 |
| 611 | 20230914 | 091500 | 91620970 | 6840 | 6840 | 6840 | 6840 | 50 |
| 612 | 20230914 | 091400 | 91278970 | 6840 | 6840 | 6840 | 6840 | 50 |
| 613 | 20230914 | 091300 | 90936970 | 6840 | 6830 | 6840 | 6830 | 1502 |
| 614 | 20230914 | 091200 | 80677740 | 6820 | 6810 | 6840 | 6810 | 1326 |
| 615 | 20230914 | 091100 | 71628040 | 6810 | 6810 | 6810 | 6810 | 259 |
| 616 | 20230914 | 091000 | 69864250 | 6800 | 6810 | 6810 | 6800 | 600 |
| 617 | 20230914 | 090900 | 65780390 | 6820 | 6830 | 6830 | 6820 | 789 |
| 618 | 20230914 | 090800 | 60397810 | 6830 | 6790 | 6830 | 6790 | 1027 |
| 619 | 20230914 | 090700 | 53396160 | 6790 | 6810 | 6810 | 6790 | 557 |
| 620 | 20230914 | 090600 | 49607930 | 6800 | 6780 | 6810 | 6780 | 1319 |
| 621 | 20230914 | 090500 | 40644380 | 6780 | 6770 | 6780 | 6770 | 690 |
| 622 | 20230914 | 090400 | 35966510 | 6770 | 6850 | 6850 | 6770 | 2541 |
| 623 | 20230914 | 090300 | 18644880 | 6850 | 6840 | 6850 | 6840 | 584 |
| 624 | 20230914 | 090200 | 14644730 | 6840 | 6840 | 6840 | 6840 | 6 |
| 625 | 20230914 | 090100 | 14603690 | 6840 | 6860 | 6860 | 6840 | 1065 |
| 626 | 20230914 | 090000 | 7317180 | 6890 | 6890 | 6890 | 6890 | 1062 |