29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 38607 |
| 3 | 20230912 | 184300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 4 | 20230912 | 184200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 5 | 20230912 | 184100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 6 | 20230912 | 184000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 7 | 20230912 | 183900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 8 | 20230912 | 183800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 9 | 20230912 | 183700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 10 | 20230912 | 183600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 11 | 20230912 | 183500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 12 | 20230912 | 183400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 13 | 20230912 | 183300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 14 | 20230912 | 183200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 15 | 20230912 | 183100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 16 | 20230912 | 183000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 17 | 20230912 | 182900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 18 | 20230912 | 182800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 19 | 20230912 | 182700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 20 | 20230912 | 182600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 21 | 20230912 | 182500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 22 | 20230912 | 182400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 23 | 20230912 | 182300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 24 | 20230912 | 182200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 25 | 20230912 | 182100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 26 | 20230912 | 182000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 27 | 20230912 | 181900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 28 | 20230912 | 181800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 29 | 20230912 | 181700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 30 | 20230912 | 181600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 31 | 20230912 | 181500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 32 | 20230912 | 181400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 38607 |
| 33 | 20230912 | 181300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 34 | 20230912 | 181200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 35 | 20230912 | 181100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 36 | 20230912 | 181000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 37 | 20230912 | 180900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 38 | 20230912 | 180800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 39 | 20230912 | 180700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 40 | 20230912 | 180600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 41 | 20230912 | 180500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 42 | 20230912 | 180400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 43 | 20230912 | 180300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 44 | 20230912 | 180200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 45 | 20230912 | 180100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 46 | 20230912 | 180000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 47 | 20230912 | 175900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 48 | 20230912 | 175800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 49 | 20230912 | 175700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 50 | 20230912 | 175600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 51 | 20230912 | 175500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 52 | 20230912 | 175400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 53 | 20230912 | 175300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 54 | 20230912 | 175200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 55 | 20230912 | 175100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 56 | 20230912 | 175000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 57 | 20230912 | 174900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 58 | 20230912 | 174800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 59 | 20230912 | 174700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 60 | 20230912 | 174600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 61 | 20230912 | 174500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 62 | 20230912 | 174400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 38607 |
| 63 | 20230912 | 174300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 64 | 20230912 | 174200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 65 | 20230912 | 174100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 66 | 20230912 | 174000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 67 | 20230912 | 173900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 68 | 20230912 | 173800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 69 | 20230912 | 173700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 70 | 20230912 | 173600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 71 | 20230912 | 173500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 72 | 20230912 | 173400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 73 | 20230912 | 173300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 74 | 20230912 | 173200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 75 | 20230912 | 173100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 76 | 20230912 | 173000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 77 | 20230912 | 172900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 78 | 20230912 | 172800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 79 | 20230912 | 172700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 80 | 20230912 | 172600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 81 | 20230912 | 172500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 82 | 20230912 | 172400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 83 | 20230912 | 172300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 84 | 20230912 | 172200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 85 | 20230912 | 172100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 86 | 20230912 | 172000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 87 | 20230912 | 171900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 88 | 20230912 | 171800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 89 | 20230912 | 171700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 90 | 20230912 | 171600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 91 | 20230912 | 171500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 92 | 20230912 | 171400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 38607 |
| 93 | 20230912 | 171300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 94 | 20230912 | 171200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 95 | 20230912 | 171100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 96 | 20230912 | 171000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 97 | 20230912 | 170900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 98 | 20230912 | 170800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 99 | 20230912 | 170700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 100 | 20230912 | 170600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 101 | 20230912 | 170500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 102 | 20230912 | 170400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 103 | 20230912 | 170300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 104 | 20230912 | 170200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 105 | 20230912 | 170100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 106 | 20230912 | 170000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 107 | 20230912 | 165900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 108 | 20230912 | 165800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 109 | 20230912 | 165700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 110 | 20230912 | 165600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 111 | 20230912 | 165500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 112 | 20230912 | 165400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 113 | 20230912 | 165300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 114 | 20230912 | 165200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 115 | 20230912 | 165100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 116 | 20230912 | 165000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 117 | 20230912 | 164900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 118 | 20230912 | 164800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 119 | 20230912 | 164700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 120 | 20230912 | 164600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 121 | 20230912 | 164500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 122 | 20230912 | 164400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 38607 |
| 123 | 20230912 | 164300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 124 | 20230912 | 164200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 125 | 20230912 | 164100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 126 | 20230912 | 164000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 127 | 20230912 | 163900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 128 | 20230912 | 163800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 129 | 20230912 | 163700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 130 | 20230912 | 163600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 131 | 20230912 | 163500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 132 | 20230912 | 163400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 133 | 20230912 | 163300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 134 | 20230912 | 163200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 135 | 20230912 | 163100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 136 | 20230912 | 163000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 137 | 20230912 | 162900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 138 | 20230912 | 162800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 139 | 20230912 | 162700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 140 | 20230912 | 162600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 141 | 20230912 | 162500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 142 | 20230912 | 162400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 143 | 20230912 | 162300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 144 | 20230912 | 162200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 145 | 20230912 | 162100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 146 | 20230912 | 162000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 147 | 20230912 | 161900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 148 | 20230912 | 161800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 149 | 20230912 | 161700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 150 | 20230912 | 161600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 151 | 20230912 | 161500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 152 | 20230912 | 161400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 38607 |
| 153 | 20230912 | 161300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 154 | 20230912 | 161200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 155 | 20230912 | 161100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 156 | 20230912 | 161000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 157 | 20230912 | 160900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 158 | 20230912 | 160800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 159 | 20230912 | 160700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 160 | 20230912 | 160600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 161 | 20230912 | 160500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 162 | 20230912 | 160400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 163 | 20230912 | 160300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 164 | 20230912 | 160200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 165 | 20230912 | 160100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 166 | 20230912 | 160000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 167 | 20230912 | 155900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 168 | 20230912 | 155800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20230912 | 155700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20230912 | 155600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20230912 | 155500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20230912 | 155400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20230912 | 155300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20230912 | 155200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20230912 | 155100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20230912 | 155000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20230912 | 154900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20230912 | 154800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 179 | 20230912 | 154700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 180 | 20230912 | 154600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 181 | 20230912 | 154500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 182 | 20230912 | 154400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 38607 |
| 183 | 20230912 | 154300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 184 | 20230912 | 154200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 185 | 20230912 | 154100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 186 | 20230912 | 154000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 187 | 20230912 | 153900 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 188 | 20230912 | 153800 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 189 | 20230912 | 153700 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 190 | 20230912 | 153600 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 191 | 20230912 | 153500 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 192 | 20230912 | 153400 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 193 | 20230912 | 153300 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 194 | 20230912 | 153200 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 195 | 20230912 | 153100 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 196 | 20230912 | 153000 | 2795488410 | 6830 | 6830 | 6830 | 6830 | 38607 |
| 197 | 20230912 | 152900 | 2531802600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20230912 | 152800 | 2531802600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20230912 | 152700 | 2531802600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20230912 | 152600 | 2531802600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20230912 | 152500 | 2531802600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20230912 | 152400 | 2531802600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20230912 | 152300 | 2531802600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20230912 | 152200 | 2531802600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 205 | 20230912 | 152100 | 2531802600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20230912 | 152000 | 2531802600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20230912 | 151900 | 2531802600 | 6840 | 6840 | 6850 | 6830 | 1933 |
| 208 | 20230912 | 151800 | 2518582440 | 6850 | 6840 | 6850 | 6840 | 777 |
| 209 | 20230912 | 151700 | 2513264480 | 6840 | 6840 | 6850 | 6840 | 459 |
| 210 | 20230912 | 151600 | 2510124280 | 6850 | 6840 | 6850 | 6840 | 317 |
| 211 | 20230912 | 151500 | 2507955810 | 6840 | 6840 | 6850 | 6840 | 1018 |
| 212 | 20230912 | 151400 | 2500987290 | 6850 | 6840 | 6850 | 6840 | 138 |
| 213 | 20230912 | 151300 | 2500043120 | 6850 | 6840 | 6850 | 6840 | 192 |
| 214 | 20230912 | 151200 | 2498729580 | 6840 | 6840 | 6850 | 6830 | 3136 |
| 215 | 20230912 | 151100 | 2477280500 | 6830 | 6850 | 6850 | 6830 | 3391 |
| 216 | 20230912 | 151000 | 2454092340 | 6850 | 6830 | 6850 | 6820 | 2605 |
| 217 | 20230912 | 150900 | 2436287980 | 6830 | 6820 | 6830 | 6820 | 719 |
| 218 | 20230912 | 150800 | 2431378830 | 6830 | 6830 | 6830 | 6820 | 294 |
| 219 | 20230912 | 150700 | 2429371890 | 6830 | 6820 | 6830 | 6820 | 568 |
| 220 | 20230912 | 150600 | 2425496780 | 6830 | 6830 | 6830 | 6820 | 93 |
| 221 | 20230912 | 150500 | 2424862250 | 6820 | 6830 | 6830 | 6820 | 85 |
| 222 | 20230912 | 150400 | 2424282280 | 6830 | 6830 | 6830 | 6820 | 36 |
| 223 | 20230912 | 150300 | 2424036480 | 6830 | 6830 | 6830 | 6820 | 103 |
| 224 | 20230912 | 150200 | 2423333660 | 6830 | 6820 | 6850 | 6810 | 6587 |
| 225 | 20230912 | 150100 | 2378317700 | 6820 | 6820 | 6830 | 6820 | 82 |
| 226 | 20230912 | 150000 | 2377758200 | 6820 | 6830 | 6830 | 6820 | 41 |
| 227 | 20230912 | 145900 | 2377478220 | 6830 | 6830 | 6830 | 6820 | 96 |
| 228 | 20230912 | 145800 | 2376823190 | 6820 | 6830 | 6840 | 6820 | 116 |
| 229 | 20230912 | 145700 | 2376030650 | 6830 | 6840 | 6840 | 6820 | 2147 |
| 230 | 20230912 | 145600 | 2361358800 | 6850 | 6840 | 6850 | 6840 | 544 |
| 231 | 20230912 | 145500 | 2357632940 | 6840 | 6850 | 6850 | 6840 | 2462 |
| 232 | 20230912 | 145400 | 2340775900 | 6850 | 6850 | 6850 | 6840 | 1957 |
| 233 | 20230912 | 145300 | 2327371850 | 6840 | 6840 | 6850 | 6840 | 1754 |
| 234 | 20230912 | 145200 | 2315357280 | 6840 | 6860 | 6860 | 6840 | 2316 |
| 235 | 20230912 | 145100 | 2299477680 | 6860 | 6860 | 6860 | 6850 | 1543 |
| 236 | 20230912 | 145000 | 2288893160 | 6850 | 6850 | 6860 | 6840 | 1598 |
| 237 | 20230912 | 144900 | 2277943070 | 6840 | 6850 | 6850 | 6840 | 2188 |
| 238 | 20230912 | 144800 | 2262958440 | 6840 | 6840 | 6860 | 6830 | 7888 |
| 239 | 20230912 | 144700 | 2209046630 | 6860 | 6860 | 6860 | 6850 | 2531 |
| 240 | 20230912 | 144600 | 2191691170 | 6860 | 6850 | 6860 | 6840 | 1917 |
| 241 | 20230912 | 144500 | 2178556420 | 6850 | 6840 | 6850 | 6840 | 1649 |
| 242 | 20230912 | 144400 | 2167261320 | 6850 | 6830 | 6850 | 6830 | 1644 |
| 243 | 20230912 | 144300 | 2156008520 | 6830 | 6840 | 6840 | 6830 | 1798 |
| 244 | 20230912 | 144200 | 2143710540 | 6830 | 6830 | 6840 | 6830 | 2603 |
| 245 | 20230912 | 144100 | 2125911670 | 6840 | 6830 | 6840 | 6820 | 2805 |
| 246 | 20230912 | 144000 | 2106744970 | 6830 | 6830 | 6830 | 6820 | 1946 |
| 247 | 20230912 | 143900 | 2093454560 | 6820 | 6830 | 6830 | 6820 | 1979 |
| 248 | 20230912 | 143800 | 2079938350 | 6820 | 6830 | 6830 | 6820 | 1018 |
| 249 | 20230912 | 143700 | 2072995270 | 6820 | 6830 | 6830 | 6820 | 121 |
| 250 | 20230912 | 143600 | 2072169680 | 6830 | 6830 | 6840 | 6830 | 2073 |
| 251 | 20230912 | 143500 | 2058010910 | 6830 | 6830 | 6840 | 6830 | 300 |
| 252 | 20230912 | 143400 | 2055960990 | 6840 | 6840 | 6840 | 6830 | 69 |
| 253 | 20230912 | 143300 | 2055489390 | 6840 | 6840 | 6840 | 6830 | 104 |
| 254 | 20230912 | 143200 | 2054778780 | 6830 | 6830 | 6840 | 6830 | 52 |
| 255 | 20230912 | 143100 | 2054423370 | 6830 | 6840 | 6840 | 6830 | 106 |
| 256 | 20230912 | 143000 | 2053699110 | 6840 | 6830 | 6840 | 6830 | 29 |
| 257 | 20230912 | 142900 | 2053500780 | 6840 | 6840 | 6840 | 6830 | 97 |
| 258 | 20230912 | 142800 | 2052837840 | 6830 | 6830 | 6840 | 6830 | 148 |
| 259 | 20230912 | 142700 | 2051826750 | 6830 | 6840 | 6840 | 6830 | 3139 |
| 260 | 20230912 | 142600 | 2030387070 | 6840 | 6830 | 6840 | 6830 | 33 |
| 261 | 20230912 | 142500 | 2030161410 | 6840 | 6840 | 6840 | 6830 | 90 |
| 262 | 20230912 | 142400 | 2029546400 | 6830 | 6830 | 6840 | 6830 | 50 |
| 263 | 20230912 | 142300 | 2029204640 | 6840 | 6840 | 6840 | 6830 | 2137 |
| 264 | 20230912 | 142200 | 2014602630 | 6840 | 6830 | 6840 | 6820 | 1595 |
| 265 | 20230912 | 142100 | 2003705620 | 6830 | 6810 | 6830 | 6800 | 8797 |
| 266 | 20230912 | 142000 | 1943790760 | 6810 | 6800 | 6810 | 6800 | 431 |
| 267 | 20230912 | 141900 | 1940857510 | 6800 | 6810 | 6810 | 6800 | 357 |
| 268 | 20230912 | 141800 | 1938427000 | 6800 | 6800 | 6810 | 6800 | 588 |
| 269 | 20230912 | 141700 | 1934423350 | 6810 | 6810 | 6810 | 6800 | 362 |
| 270 | 20230912 | 141600 | 1931959670 | 6810 | 6810 | 6810 | 6800 | 285 |
| 271 | 20230912 | 141500 | 1930019410 | 6800 | 6800 | 6810 | 6800 | 370 |
| 272 | 20230912 | 141400 | 1927501140 | 6810 | 6810 | 6810 | 6800 | 376 |
| 273 | 20230912 | 141300 | 1924942280 | 6810 | 6810 | 6810 | 6800 | 384 |
| 274 | 20230912 | 141200 | 1922328410 | 6810 | 6800 | 6810 | 6800 | 386 |
| 275 | 20230912 | 141100 | 1919701350 | 6810 | 6810 | 6810 | 6800 | 283 |
| 276 | 20230912 | 141000 | 1917774260 | 6800 | 6800 | 6810 | 6800 | 536 |
| 277 | 20230912 | 140900 | 1914125970 | 6810 | 6800 | 6810 | 6800 | 350 |
| 278 | 20230912 | 140800 | 1911743690 | 6810 | 6810 | 6810 | 6800 | 123 |
| 279 | 20230912 | 140700 | 1910906780 | 6810 | 6810 | 6810 | 6800 | 567 |
| 280 | 20230912 | 140600 | 1907046570 | 6800 | 6810 | 6810 | 6800 | 251 |
| 281 | 20230912 | 140500 | 1905338860 | 6810 | 6800 | 6810 | 6800 | 419 |
| 282 | 20230912 | 140400 | 1902487030 | 6810 | 6800 | 6810 | 6800 | 587 |
| 283 | 20230912 | 140300 | 1898491460 | 6810 | 6810 | 6810 | 6800 | 264 |
| 284 | 20230912 | 140200 | 1896693640 | 6810 | 6810 | 6810 | 6800 | 410 |
| 285 | 20230912 | 140100 | 1893903350 | 6810 | 6800 | 6810 | 6800 | 320 |
| 286 | 20230912 | 140000 | 1891724770 | 6810 | 6810 | 6810 | 6800 | 274 |
| 287 | 20230912 | 135900 | 1889858970 | 6810 | 6810 | 6810 | 6800 | 290 |
| 288 | 20230912 | 135800 | 1887884710 | 6810 | 6800 | 6810 | 6800 | 41 |
| 289 | 20230912 | 135700 | 1887605650 | 6810 | 6800 | 6810 | 6800 | 479 |
| 290 | 20230912 | 135600 | 1884344200 | 6810 | 6810 | 6810 | 6800 | 48 |
| 291 | 20230912 | 135500 | 1884017480 | 6810 | 6810 | 6810 | 6800 | 275 |
| 292 | 20230912 | 135400 | 1882145220 | 6800 | 6810 | 6810 | 6800 | 257 |
| 293 | 20230912 | 135300 | 1880395310 | 6800 | 6810 | 6810 | 6800 | 314 |
| 294 | 20230912 | 135200 | 1878257480 | 6810 | 6810 | 6810 | 6800 | 248 |
| 295 | 20230912 | 135100 | 1876568780 | 6810 | 6810 | 6810 | 6800 | 272 |
| 296 | 20230912 | 135000 | 1874717060 | 6810 | 6800 | 6810 | 6800 | 235 |
| 297 | 20230912 | 134900 | 1873116780 | 6810 | 6800 | 6810 | 6790 | 1125 |
| 298 | 20230912 | 134800 | 1865466630 | 6790 | 6790 | 6800 | 6790 | 537 |
| 299 | 20230912 | 134700 | 1861815270 | 6800 | 6790 | 6810 | 6790 | 6150 |
| 300 | 20230912 | 134600 | 1819995180 | 6790 | 6810 | 6810 | 6790 | 2860 |
| 301 | 20230912 | 134500 | 1800545200 | 6800 | 6810 | 6810 | 6800 | 5793 |
| 302 | 20230912 | 134400 | 1761117800 | 6810 | 6820 | 6820 | 6810 | 610 |
| 303 | 20230912 | 134300 | 1756958320 | 6810 | 6810 | 6820 | 6810 | 8 |
| 304 | 20230912 | 134200 | 1756903800 | 6820 | 6810 | 6820 | 6810 | 322 |
| 305 | 20230912 | 134100 | 1754708310 | 6820 | 6810 | 6820 | 6810 | 297 |
| 306 | 20230912 | 134000 | 1752683900 | 6810 | 6810 | 6820 | 6810 | 272 |
| 307 | 20230912 | 133900 | 1750829470 | 6810 | 6810 | 6820 | 6810 | 210 |
| 308 | 20230912 | 133800 | 1749397340 | 6810 | 6820 | 6820 | 6810 | 227 |
| 309 | 20230912 | 133700 | 1747849790 | 6820 | 6820 | 6820 | 6810 | 301 |
| 310 | 20230912 | 133600 | 1745797020 | 6810 | 6820 | 6820 | 6810 | 267 |
| 311 | 20230912 | 133500 | 1743976710 | 6810 | 6810 | 6820 | 6810 | 2942 |
| 312 | 20230912 | 133400 | 1723913040 | 6810 | 6810 | 6810 | 6810 | 169 |
| 313 | 20230912 | 133300 | 1722762150 | 6810 | 6810 | 6810 | 6810 | 90 |
| 314 | 20230912 | 133200 | 1722149250 | 6810 | 6810 | 6810 | 6810 | 159 |
| 315 | 20230912 | 133100 | 1721066460 | 6810 | 6810 | 6810 | 6810 | 88 |
| 316 | 20230912 | 133000 | 1720467180 | 6810 | 6810 | 6810 | 6810 | 118 |
| 317 | 20230912 | 132900 | 1719663600 | 6810 | 6810 | 6810 | 6810 | 82 |
| 318 | 20230912 | 132800 | 1719105180 | 6820 | 6810 | 6820 | 6810 | 135 |
| 319 | 20230912 | 132700 | 1718185820 | 6810 | 6820 | 6820 | 6810 | 312 |
| 320 | 20230912 | 132600 | 1716058990 | 6820 | 6820 | 6820 | 6820 | 1490 |
| 321 | 20230912 | 132500 | 1705897190 | 6820 | 6820 | 6820 | 6820 | 138 |
| 322 | 20230912 | 132400 | 1704956030 | 6820 | 6820 | 6820 | 6820 | 65 |
| 323 | 20230912 | 132300 | 1704512730 | 6820 | 6820 | 6820 | 6820 | 1143 |
| 324 | 20230912 | 132200 | 1696717470 | 6820 | 6820 | 6830 | 6820 | 165 |
| 325 | 20230912 | 132100 | 1695591550 | 6820 | 6820 | 6820 | 6820 | 146 |
| 326 | 20230912 | 132000 | 1694595830 | 6820 | 6820 | 6820 | 6820 | 71 |
| 327 | 20230912 | 131900 | 1694111610 | 6820 | 6820 | 6820 | 6820 | 151 |
| 328 | 20230912 | 131800 | 1693081790 | 6820 | 6820 | 6820 | 6820 | 75 |
| 329 | 20230912 | 131700 | 1692570290 | 6820 | 6820 | 6830 | 6820 | 196 |
| 330 | 20230912 | 131600 | 1691232930 | 6820 | 6820 | 6820 | 6820 | 6 |
| 331 | 20230912 | 131500 | 1691192010 | 6820 | 6820 | 6820 | 6820 | 64 |
| 332 | 20230912 | 131400 | 1690755530 | 6820 | 6820 | 6820 | 6820 | 10 |
| 333 | 20230912 | 131300 | 1690687330 | 6820 | 6820 | 6820 | 6820 | 51 |
| 334 | 20230912 | 131200 | 1690339510 | 6820 | 6820 | 6820 | 6820 | 5 |
| 335 | 20230912 | 131100 | 1690305410 | 6820 | 6820 | 6820 | 6820 | 60 |
| 336 | 20230912 | 131000 | 1689896210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 337 | 20230912 | 130900 | 1689896210 | 6820 | 6820 | 6820 | 6820 | 495 |
| 338 | 20230912 | 130800 | 1686520310 | 6820 | 6820 | 6820 | 6820 | 12 |
| 339 | 20230912 | 130700 | 1686438470 | 6820 | 6820 | 6820 | 6820 | 1 |
| 340 | 20230912 | 130600 | 1686431650 | 6830 | 6840 | 6840 | 6830 | 1055 |
| 341 | 20230912 | 130500 | 1679225980 | 6840 | 6830 | 6840 | 6830 | 13 |
| 342 | 20230912 | 130400 | 1679137170 | 6830 | 6830 | 6840 | 6830 | 2049 |
| 343 | 20230912 | 130300 | 1665137100 | 6820 | 6810 | 6820 | 6810 | 6814 |
| 344 | 20230912 | 130200 | 1618733340 | 6810 | 6810 | 6830 | 6810 | 2211 |
| 345 | 20230912 | 130100 | 1603656300 | 6810 | 6820 | 6820 | 6810 | 118 |
| 346 | 20230912 | 130000 | 1602851650 | 6810 | 6820 | 6820 | 6810 | 99 |
| 347 | 20230912 | 125900 | 1602176940 | 6820 | 6820 | 6820 | 6820 | 0 |
| 348 | 20230912 | 125800 | 1602176940 | 6820 | 6810 | 6820 | 6810 | 219 |
| 349 | 20230912 | 125700 | 1600683950 | 6810 | 6820 | 6820 | 6800 | 48056 |
| 350 | 20230912 | 125600 | 1273836180 | 6810 | 6820 | 6820 | 6810 | 221 |
| 351 | 20230912 | 125500 | 1272329430 | 6820 | 6810 | 6820 | 6810 | 282 |
| 352 | 20230912 | 125400 | 1270406300 | 6810 | 6820 | 6820 | 6810 | 229 |
| 353 | 20230912 | 125300 | 1268845000 | 6820 | 6820 | 6820 | 6820 | 185 |
| 354 | 20230912 | 125200 | 1267583300 | 6810 | 6820 | 6820 | 6810 | 242 |
| 355 | 20230912 | 125100 | 1265933330 | 6810 | 6810 | 6820 | 6810 | 1140 |
| 356 | 20230912 | 125000 | 1258167120 | 6820 | 6820 | 6820 | 6820 | 604 |
| 357 | 20230912 | 124900 | 1254047840 | 6820 | 6820 | 6820 | 6820 | 1105 |
| 358 | 20230912 | 124800 | 1246511740 | 6820 | 6830 | 6830 | 6820 | 192 |
| 359 | 20230912 | 124700 | 1245200490 | 6830 | 6820 | 6830 | 6820 | 205 |
| 360 | 20230912 | 124600 | 1243800810 | 6820 | 6830 | 6830 | 6820 | 204 |
| 361 | 20230912 | 124500 | 1242407590 | 6830 | 6830 | 6830 | 6820 | 306 |
| 362 | 20230912 | 124400 | 1240318200 | 6830 | 6820 | 6830 | 6820 | 303 |
| 363 | 20230912 | 124300 | 1238250140 | 6820 | 6820 | 6820 | 6810 | 575 |
| 364 | 20230912 | 124200 | 1234329110 | 6820 | 6820 | 6820 | 6820 | 181 |
| 365 | 20230912 | 124100 | 1233094690 | 6810 | 6820 | 6820 | 6810 | 241 |
| 366 | 20230912 | 124000 | 1231451660 | 6820 | 6820 | 6820 | 6820 | 206 |
| 367 | 20230912 | 123900 | 1230046740 | 6820 | 6810 | 6820 | 6810 | 531 |
| 368 | 20230912 | 123800 | 1226428830 | 6820 | 6820 | 6820 | 6810 | 186 |
| 369 | 20230912 | 123700 | 1225160420 | 6820 | 6820 | 6820 | 6810 | 280 |
| 370 | 20230912 | 123600 | 1223251770 | 6820 | 6820 | 6820 | 6820 | 1459 |
| 371 | 20230912 | 123500 | 1213301390 | 6840 | 6830 | 6840 | 6820 | 887 |
| 372 | 20230912 | 123400 | 1207242470 | 6830 | 6820 | 6830 | 6820 | 393 |
| 373 | 20230912 | 123300 | 1204559660 | 6830 | 6830 | 6830 | 6830 | 0 |
| 374 | 20230912 | 123200 | 1204559660 | 6830 | 6820 | 6830 | 6820 | 408 |
| 375 | 20230912 | 123100 | 1201773510 | 6820 | 6830 | 6830 | 6820 | 1192 |
| 376 | 20230912 | 123000 | 1193632260 | 6830 | 6830 | 6830 | 6820 | 263 |
| 377 | 20230912 | 122900 | 1191837050 | 6830 | 6820 | 6830 | 6820 | 195 |
| 378 | 20230912 | 122800 | 1190505210 | 6830 | 6830 | 6830 | 6820 | 241 |
| 379 | 20230912 | 122700 | 1188859770 | 6830 | 6830 | 6830 | 6830 | 165 |
| 380 | 20230912 | 122600 | 1187732820 | 6830 | 6820 | 6830 | 6820 | 250 |
| 381 | 20230912 | 122500 | 1186025790 | 6830 | 6820 | 6830 | 6820 | 836 |
| 382 | 20230912 | 122400 | 1180322460 | 6820 | 6820 | 6820 | 6820 | 917 |
| 383 | 20230912 | 122300 | 1174068520 | 6820 | 6820 | 6820 | 6820 | 1081 |
| 384 | 20230912 | 122200 | 1166696100 | 6810 | 6820 | 6820 | 6810 | 313 |
| 385 | 20230912 | 122100 | 1164562760 | 6810 | 6820 | 6820 | 6810 | 399 |
| 386 | 20230912 | 122000 | 1161843920 | 6820 | 6820 | 6820 | 6810 | 864 |
| 387 | 20230912 | 121900 | 1155951920 | 6830 | 6820 | 6830 | 6820 | 278 |
| 388 | 20230912 | 121800 | 1154054160 | 6820 | 6830 | 6830 | 6820 | 239 |
| 389 | 20230912 | 121700 | 1152422370 | 6830 | 6830 | 6830 | 6830 | 182 |
| 390 | 20230912 | 121600 | 1151179310 | 6820 | 6830 | 6830 | 6820 | 674 |
| 391 | 20230912 | 121500 | 1146580820 | 6830 | 6820 | 6830 | 6820 | 225 |
| 392 | 20230912 | 121400 | 1145044660 | 6830 | 6820 | 6830 | 6820 | 191 |
| 393 | 20230912 | 121300 | 1143740200 | 6830 | 6820 | 6830 | 6820 | 228 |
| 394 | 20230912 | 121200 | 1142183430 | 6830 | 6830 | 6830 | 6830 | 376 |
| 395 | 20230912 | 121100 | 1139615350 | 6820 | 6830 | 6830 | 6820 | 240 |
| 396 | 20230912 | 121000 | 1137976740 | 6830 | 6840 | 6840 | 6830 | 853 |
| 397 | 20230912 | 120900 | 1132149030 | 6830 | 6840 | 6840 | 6830 | 252 |
| 398 | 20230912 | 120800 | 1130425820 | 6830 | 6840 | 6840 | 6830 | 494 |
| 399 | 20230912 | 120700 | 1127049990 | 6830 | 6840 | 6840 | 6830 | 211 |
| 400 | 20230912 | 120600 | 1125607230 | 6830 | 6840 | 6840 | 6830 | 228 |
| 401 | 20230912 | 120500 | 1124047910 | 6840 | 6850 | 6850 | 6840 | 336 |
| 402 | 20230912 | 120400 | 1121747870 | 6850 | 6850 | 6850 | 6850 | 158 |
| 403 | 20230912 | 120300 | 1120665570 | 6840 | 6850 | 6850 | 6840 | 1657 |
| 404 | 20230912 | 120200 | 1109329820 | 6850 | 6840 | 6850 | 6840 | 193 |
| 405 | 20230912 | 120100 | 1108007880 | 6840 | 6850 | 6850 | 6840 | 221 |
| 406 | 20230912 | 120000 | 1106494500 | 6840 | 6850 | 6850 | 6840 | 259 |
| 407 | 20230912 | 115900 | 1104721010 | 6840 | 6850 | 6850 | 6840 | 229 |
| 408 | 20230912 | 115800 | 1103152840 | 6840 | 6840 | 6850 | 6840 | 223 |
| 409 | 20230912 | 115700 | 1101625880 | 6840 | 6840 | 6840 | 6840 | 0 |
| 410 | 20230912 | 115600 | 1101625880 | 6840 | 6840 | 6840 | 6840 | 657 |
| 411 | 20230912 | 115500 | 1097132000 | 6850 | 6830 | 6850 | 6830 | 256 |
| 412 | 20230912 | 115400 | 1095380070 | 6840 | 6830 | 6840 | 6830 | 248 |
| 413 | 20230912 | 115300 | 1093684230 | 6840 | 6840 | 6840 | 6840 | 181 |
| 414 | 20230912 | 115200 | 1092446190 | 6840 | 6830 | 6840 | 6830 | 230 |
| 415 | 20230912 | 115100 | 1090873570 | 6840 | 6840 | 6840 | 6840 | 199 |
| 416 | 20230912 | 115000 | 1089512410 | 6840 | 6830 | 6840 | 6830 | 229 |
| 417 | 20230912 | 114900 | 1087946530 | 6840 | 6830 | 6840 | 6830 | 798 |
| 418 | 20230912 | 114800 | 1082492660 | 6830 | 6830 | 6830 | 6830 | 146 |
| 419 | 20230912 | 114700 | 1081495480 | 6840 | 6840 | 6840 | 6840 | 181 |
| 420 | 20230912 | 114600 | 1080257440 | 6840 | 6840 | 6840 | 6830 | 520 |
| 421 | 20230912 | 114500 | 1076701120 | 6840 | 6840 | 6840 | 6830 | 258 |
| 422 | 20230912 | 114400 | 1074936510 | 6830 | 6830 | 6830 | 6830 | 47 |
| 423 | 20230912 | 114300 | 1074615500 | 6840 | 6840 | 6840 | 6840 | 370 |
| 424 | 20230912 | 114200 | 1072084700 | 6830 | 6830 | 6840 | 6830 | 240 |
| 425 | 20230912 | 114100 | 1070443690 | 6840 | 6840 | 6840 | 6840 | 164 |
| 426 | 20230912 | 114000 | 1069321930 | 6830 | 6840 | 6840 | 6830 | 261 |
| 427 | 20230912 | 113900 | 1067537170 | 6840 | 6840 | 6840 | 6840 | 181 |
| 428 | 20230912 | 113800 | 1066299130 | 6830 | 6840 | 6840 | 6830 | 181 |
| 429 | 20230912 | 113700 | 1065061200 | 6840 | 6820 | 6840 | 6820 | 2473 |
| 430 | 20230912 | 113600 | 1048159080 | 6830 | 6830 | 6830 | 6830 | 249 |
| 431 | 20230912 | 113500 | 1046458410 | 6820 | 6820 | 6830 | 6820 | 290 |
| 432 | 20230912 | 113400 | 1044478290 | 6830 | 6830 | 6830 | 6830 | 204 |
| 433 | 20230912 | 113300 | 1043084970 | 6830 | 6830 | 6830 | 6820 | 249 |
| 434 | 20230912 | 113200 | 1041384780 | 6820 | 6820 | 6830 | 6820 | 211 |
| 435 | 20230912 | 113100 | 1039944160 | 6830 | 6820 | 6830 | 6820 | 259 |
| 436 | 20230912 | 113000 | 1038175660 | 6830 | 6830 | 6830 | 6830 | 222 |
| 437 | 20230912 | 112900 | 1036659400 | 6820 | 6830 | 6830 | 6820 | 263 |
| 438 | 20230912 | 112800 | 1034863590 | 6830 | 6830 | 6830 | 6820 | 316 |
| 439 | 20230912 | 112700 | 1032705420 | 6830 | 6820 | 6830 | 6820 | 380 |
| 440 | 20230912 | 112600 | 1030111140 | 6830 | 6830 | 6830 | 6820 | 563 |
| 441 | 20230912 | 112500 | 1026266510 | 6830 | 6810 | 6830 | 6810 | 3463 |
| 442 | 20230912 | 112400 | 1002652220 | 6810 | 6820 | 6820 | 6810 | 379 |
| 443 | 20230912 | 112300 | 1000068050 | 6820 | 6820 | 6820 | 6810 | 190 |
| 444 | 20230912 | 112200 | 998773480 | 6820 | 6810 | 6820 | 6810 | 111 |
| 445 | 20230912 | 112100 | 998017040 | 6820 | 6820 | 6820 | 6820 | 59 |
| 446 | 20230912 | 112000 | 997614660 | 6810 | 6820 | 6820 | 6810 | 1166 |
| 447 | 20230912 | 111900 | 989671360 | 6820 | 6820 | 6820 | 6820 | 126 |
| 448 | 20230912 | 111800 | 988812040 | 6820 | 6820 | 6820 | 6810 | 175 |
| 449 | 20230912 | 111700 | 987619120 | 6820 | 6820 | 6820 | 6820 | 189 |
| 450 | 20230912 | 111600 | 986330140 | 6820 | 6820 | 6820 | 6810 | 317 |
| 451 | 20230912 | 111500 | 984169350 | 6820 | 6820 | 6820 | 6810 | 355 |
| 452 | 20230912 | 111400 | 981749140 | 6820 | 6820 | 6820 | 6810 | 100 |
| 453 | 20230912 | 111300 | 981067610 | 6810 | 6820 | 6820 | 6810 | 212 |
| 454 | 20230912 | 111200 | 979622560 | 6820 | 6820 | 6820 | 6810 | 192 |
| 455 | 20230912 | 111100 | 978314760 | 6810 | 6820 | 6820 | 6810 | 90 |
| 456 | 20230912 | 111000 | 977701060 | 6820 | 6820 | 6820 | 6810 | 243 |
| 457 | 20230912 | 110900 | 976044270 | 6820 | 6810 | 6820 | 6810 | 636 |
| 458 | 20230912 | 110800 | 971712190 | 6810 | 6820 | 6820 | 6810 | 144 |
| 459 | 20230912 | 110700 | 970730900 | 6810 | 6820 | 6820 | 6810 | 86 |
| 460 | 20230912 | 110600 | 970144480 | 6810 | 6820 | 6820 | 6810 | 123 |
| 461 | 20230912 | 110500 | 969306100 | 6820 | 6810 | 6820 | 6810 | 141 |
| 462 | 20230912 | 110400 | 968345060 | 6820 | 6820 | 6820 | 6820 | 155 |
| 463 | 20230912 | 110300 | 967287960 | 6820 | 6810 | 6820 | 6810 | 142 |
| 464 | 20230912 | 110200 | 966320000 | 6810 | 6810 | 6810 | 6810 | 11 |
| 465 | 20230912 | 110100 | 966245090 | 6810 | 6820 | 6820 | 6810 | 61 |
| 466 | 20230912 | 110000 | 965829540 | 6820 | 6820 | 6820 | 6820 | 559 |
| 467 | 20230912 | 105900 | 962017160 | 6820 | 6800 | 6830 | 6800 | 5583 |
| 468 | 20230912 | 105800 | 923953580 | 6800 | 6810 | 6810 | 6800 | 674 |
| 469 | 20230912 | 105700 | 919363750 | 6810 | 6810 | 6810 | 6800 | 97 |
| 470 | 20230912 | 105600 | 918703650 | 6810 | 6810 | 6810 | 6810 | 54 |
| 471 | 20230912 | 105500 | 918335910 | 6810 | 6800 | 6810 | 6800 | 202 |
| 472 | 20230912 | 105400 | 916960890 | 6810 | 6800 | 6810 | 6800 | 1105 |
| 473 | 20230912 | 105300 | 909445840 | 6810 | 6800 | 6810 | 6800 | 1731 |
| 474 | 20230912 | 105200 | 897671460 | 6800 | 6800 | 6800 | 6800 | 11 |
| 475 | 20230912 | 105100 | 897596660 | 6800 | 6810 | 6810 | 6800 | 2147 |
| 476 | 20230912 | 105000 | 882976070 | 6810 | 6810 | 6810 | 6810 | 1 |
| 477 | 20230912 | 104900 | 882969260 | 6810 | 6810 | 6810 | 6810 | 48 |
| 478 | 20230912 | 104800 | 882642380 | 6810 | 6820 | 6820 | 6810 | 16 |
| 479 | 20230912 | 104700 | 882533370 | 6820 | 6820 | 6820 | 6820 | 43 |
| 480 | 20230912 | 104600 | 882240110 | 6830 | 6830 | 6830 | 6830 | 450 |
| 481 | 20230912 | 104500 | 879166610 | 6820 | 6830 | 6830 | 6820 | 25 |
| 482 | 20230912 | 104400 | 878995970 | 6850 | 6810 | 6850 | 6800 | 10314 |
| 483 | 20230912 | 104300 | 808727100 | 6820 | 6830 | 6830 | 6820 | 5596 |
| 484 | 20230912 | 104200 | 770521730 | 6840 | 6830 | 6840 | 6830 | 345 |
| 485 | 20230912 | 104100 | 768164730 | 6830 | 6840 | 6840 | 6830 | 8 |
| 486 | 20230912 | 104000 | 768110060 | 6840 | 6830 | 6840 | 6830 | 547 |
| 487 | 20230912 | 103900 | 764369050 | 6840 | 6840 | 6840 | 6840 | 32 |
| 488 | 20230912 | 103800 | 764150170 | 6840 | 6840 | 6840 | 6830 | 75 |
| 489 | 20230912 | 103700 | 763637650 | 6840 | 6840 | 6840 | 6840 | 15 |
| 490 | 20230912 | 103600 | 763535050 | 6840 | 6840 | 6840 | 6830 | 75 |
| 491 | 20230912 | 103500 | 763022520 | 6840 | 6840 | 6840 | 6840 | 27 |
| 492 | 20230912 | 103400 | 762837840 | 6840 | 6850 | 6850 | 6840 | 32 |
| 493 | 20230912 | 103300 | 762618820 | 6850 | 6850 | 6850 | 6840 | 928 |
| 494 | 20230912 | 103200 | 756267150 | 6860 | 6850 | 6860 | 6850 | 79 |
| 495 | 20230912 | 103100 | 755725710 | 6850 | 6850 | 6860 | 6850 | 104 |
| 496 | 20230912 | 103000 | 755013170 | 6850 | 6850 | 6860 | 6850 | 424 |
| 497 | 20230912 | 102900 | 752106530 | 6860 | 6850 | 6860 | 6850 | 1955 |
| 498 | 20230912 | 102800 | 738695710 | 6850 | 6850 | 6850 | 6850 | 411 |
| 499 | 20230912 | 102700 | 735880360 | 6850 | 6840 | 6870 | 6840 | 1639 |
| 500 | 20230912 | 102600 | 724644640 | 6850 | 6840 | 6850 | 6840 | 1542 |
| 501 | 20230912 | 102500 | 714097220 | 6850 | 6840 | 6850 | 6830 | 4948 |
| 502 | 20230912 | 102400 | 680244240 | 6830 | 6830 | 6830 | 6810 | 6049 |
| 503 | 20230912 | 102300 | 638971030 | 6830 | 6830 | 6830 | 6820 | 654 |
| 504 | 20230912 | 102200 | 634510090 | 6830 | 6840 | 6840 | 6820 | 10689 |
| 505 | 20230912 | 102100 | 561508780 | 6830 | 6830 | 6840 | 6830 | 458 |
| 506 | 20230912 | 102000 | 558380050 | 6840 | 6840 | 6840 | 6830 | 126 |
| 507 | 20230912 | 101900 | 557518860 | 6840 | 6840 | 6840 | 6830 | 121 |
| 508 | 20230912 | 101800 | 556691690 | 6840 | 6840 | 6840 | 6840 | 61 |
| 509 | 20230912 | 101700 | 556274450 | 6840 | 6840 | 6840 | 6830 | 109 |
| 510 | 20230912 | 101600 | 555529370 | 6840 | 6860 | 6860 | 6830 | 11877 |
| 511 | 20230912 | 101500 | 474230340 | 6860 | 6860 | 6860 | 6850 | 2700 |
| 512 | 20230912 | 101400 | 455734830 | 6860 | 6870 | 6870 | 6860 | 560 |
| 513 | 20230912 | 101300 | 451892890 | 6860 | 6870 | 6870 | 6860 | 100 |
| 514 | 20230912 | 101200 | 451206360 | 6870 | 6860 | 6870 | 6860 | 110 |
| 515 | 20230912 | 101100 | 450451270 | 6870 | 6870 | 6870 | 6870 | 147 |
| 516 | 20230912 | 101000 | 449441380 | 6860 | 6850 | 6860 | 6840 | 2451 |
| 517 | 20230912 | 100900 | 432647250 | 6850 | 6850 | 6850 | 6850 | 47 |
| 518 | 20230912 | 100800 | 432325300 | 6850 | 6860 | 6860 | 6850 | 329 |
| 519 | 20230912 | 100700 | 430071470 | 6860 | 6860 | 6860 | 6860 | 34 |
| 520 | 20230912 | 100600 | 429838230 | 6850 | 6860 | 6860 | 6850 | 4632 |
| 521 | 20230912 | 100500 | 398108810 | 6860 | 6860 | 6860 | 6860 | 289 |
| 522 | 20230912 | 100400 | 396126270 | 6860 | 6860 | 6860 | 6850 | 333 |
| 523 | 20230912 | 100300 | 393842370 | 6860 | 6860 | 6860 | 6860 | 303 |
| 524 | 20230912 | 100200 | 391763790 | 6860 | 6860 | 6860 | 6850 | 625 |
| 525 | 20230912 | 100100 | 387476760 | 6850 | 6860 | 6860 | 6850 | 334 |
| 526 | 20230912 | 100000 | 385186110 | 6860 | 6860 | 6870 | 6860 | 441 |
| 527 | 20230912 | 095900 | 382158320 | 6860 | 6870 | 6870 | 6860 | 2965 |
| 528 | 20230912 | 095800 | 361815050 | 6870 | 6870 | 6870 | 6860 | 410 |
| 529 | 20230912 | 095700 | 358998840 | 6870 | 6870 | 6870 | 6870 | 574 |
| 530 | 20230912 | 095600 | 355055460 | 6860 | 6870 | 6870 | 6860 | 473 |
| 531 | 20230912 | 095500 | 351807920 | 6870 | 6870 | 6870 | 6860 | 252 |
| 532 | 20230912 | 095400 | 350076690 | 6860 | 6870 | 6870 | 6860 | 1224 |
| 533 | 20230912 | 095300 | 341668290 | 6870 | 6860 | 6870 | 6860 | 297 |
| 534 | 20230912 | 095200 | 339628370 | 6860 | 6870 | 6870 | 6860 | 353 |
| 535 | 20230912 | 095100 | 337204710 | 6870 | 6870 | 6870 | 6860 | 553 |
| 536 | 20230912 | 095000 | 333406080 | 6870 | 6870 | 6870 | 6870 | 293 |
| 537 | 20230912 | 094900 | 331393170 | 6860 | 6860 | 6860 | 6860 | 277 |
| 538 | 20230912 | 094800 | 329492950 | 6860 | 6870 | 6870 | 6860 | 367 |
| 539 | 20230912 | 094700 | 326972830 | 6860 | 6860 | 6860 | 6860 | 938 |
| 540 | 20230912 | 094600 | 320538150 | 6870 | 6860 | 6870 | 6860 | 657 |
| 541 | 20230912 | 094500 | 316028160 | 6860 | 6850 | 6860 | 6850 | 307 |
| 542 | 20230912 | 094400 | 313922660 | 6860 | 6850 | 6860 | 6850 | 1788 |
| 543 | 20230912 | 094300 | 301665360 | 6850 | 6870 | 6870 | 6840 | 4058 |
| 544 | 20230912 | 094200 | 273874800 | 6860 | 6860 | 6860 | 6860 | 101 |
| 545 | 20230912 | 094100 | 273181940 | 6870 | 6880 | 6880 | 6870 | 334 |
| 546 | 20230912 | 094000 | 270884640 | 6880 | 6880 | 6880 | 6880 | 250 |
| 547 | 20230912 | 093900 | 269164640 | 6880 | 6890 | 6890 | 6880 | 489 |
| 548 | 20230912 | 093800 | 265795470 | 6880 | 6870 | 6880 | 6870 | 2044 |
| 549 | 20230912 | 093700 | 251741610 | 6870 | 6870 | 6870 | 6870 | 293 |
| 550 | 20230912 | 093600 | 249728700 | 6870 | 6860 | 6870 | 6860 | 484 |
| 551 | 20230912 | 093500 | 246405640 | 6870 | 6870 | 6870 | 6870 | 409 |
| 552 | 20230912 | 093400 | 243595810 | 6880 | 6880 | 6880 | 6870 | 266 |
| 553 | 20230912 | 093300 | 241766230 | 6880 | 6880 | 6880 | 6880 | 573 |
| 554 | 20230912 | 093200 | 237823990 | 6880 | 6880 | 6880 | 6870 | 287 |
| 555 | 20230912 | 093100 | 235849900 | 6880 | 6880 | 6880 | 6880 | 266 |
| 556 | 20230912 | 093000 | 234019820 | 6880 | 6880 | 6880 | 6870 | 401 |
| 557 | 20230912 | 092900 | 231261420 | 6880 | 6870 | 6880 | 6870 | 214 |
| 558 | 20230912 | 092800 | 229789160 | 6870 | 6870 | 6880 | 6870 | 1763 |
| 559 | 20230912 | 092700 | 217674730 | 6880 | 6880 | 6880 | 6880 | 250 |
| 560 | 20230912 | 092600 | 215954730 | 6870 | 6870 | 6870 | 6870 | 365 |
| 561 | 20230912 | 092500 | 213447180 | 6870 | 6870 | 6870 | 6870 | 777 |
| 562 | 20230912 | 092400 | 208109190 | 6870 | 6860 | 6870 | 6860 | 1203 |
| 563 | 20230912 | 092300 | 199847730 | 6860 | 6850 | 6860 | 6850 | 746 |
| 564 | 20230912 | 092200 | 194730380 | 6860 | 6870 | 6870 | 6850 | 1075 |
| 565 | 20230912 | 092100 | 187354320 | 6880 | 6880 | 6880 | 6880 | 548 |
| 566 | 20230912 | 092000 | 183584080 | 6870 | 6880 | 6880 | 6870 | 517 |
| 567 | 20230912 | 091900 | 180027600 | 6880 | 6860 | 6880 | 6860 | 547 |
| 568 | 20230912 | 091800 | 176267880 | 6860 | 6860 | 6870 | 6860 | 869 |
| 569 | 20230912 | 091700 | 170303770 | 6860 | 6860 | 6860 | 6850 | 1283 |
| 570 | 20230912 | 091600 | 161504480 | 6870 | 6880 | 6880 | 6870 | 636 |
| 571 | 20230912 | 091500 | 157130260 | 6870 | 6880 | 6890 | 6870 | 891 |
| 572 | 20230912 | 091400 | 150992340 | 6880 | 6900 | 6900 | 6880 | 282 |
| 573 | 20230912 | 091300 | 149049980 | 6900 | 6870 | 6900 | 6870 | 2215 |
| 574 | 20230912 | 091200 | 133791430 | 6880 | 6880 | 6880 | 6880 | 260 |
| 575 | 20230912 | 091100 | 132002630 | 6880 | 6880 | 6880 | 6880 | 37 |
| 576 | 20230912 | 091000 | 131748070 | 6890 | 6880 | 6900 | 6880 | 4815 |
| 577 | 20230912 | 090900 | 98584560 | 6870 | 6880 | 6880 | 6870 | 151 |
| 578 | 20230912 | 090800 | 97546260 | 6880 | 6880 | 6880 | 6850 | 2012 |
| 579 | 20230912 | 090700 | 83735750 | 6870 | 6870 | 6870 | 6870 | 246 |
| 580 | 20230912 | 090600 | 82045730 | 6840 | 6860 | 6860 | 6840 | 3848 |
| 581 | 20230912 | 090500 | 55690140 | 6850 | 6850 | 6850 | 6850 | 62 |
| 582 | 20230912 | 090400 | 55265440 | 6850 | 6890 | 6900 | 6850 | 2225 |
| 583 | 20230912 | 090300 | 39943910 | 6890 | 6900 | 6900 | 6890 | 120 |
| 584 | 20230912 | 090200 | 39116390 | 6890 | 6900 | 6900 | 6880 | 1489 |
| 585 | 20230912 | 090100 | 28844380 | 6900 | 6890 | 6910 | 6890 | 1144 |
| 586 | 20230912 | 090000 | 20953990 | 6890 | 6880 | 6890 | 6870 | 3045 |