30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 192800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 2606 |
| 3 | 20230925 | 192700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230925 | 192600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230925 | 192500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230925 | 192400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230925 | 192300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230925 | 192200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230925 | 192100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230925 | 192000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230925 | 191900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230925 | 191800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230925 | 191700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230925 | 191600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230925 | 191500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230925 | 191400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230925 | 191300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230925 | 191200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230925 | 191100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230925 | 191000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230925 | 190900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230925 | 190800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230925 | 190700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230925 | 190600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230925 | 190500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230925 | 190400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230925 | 190300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230925 | 190200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230925 | 190100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230925 | 190000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230925 | 185900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230925 | 185800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 2606 |
| 33 | 20230925 | 185700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230925 | 185600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230925 | 185500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230925 | 185400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230925 | 185300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230925 | 185200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230925 | 185100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230925 | 185000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230925 | 184900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230925 | 184800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230925 | 184700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230925 | 184600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230925 | 184500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230925 | 184400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230925 | 184300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230925 | 184200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230925 | 184100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230925 | 184000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230925 | 183900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230925 | 183800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230925 | 183700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230925 | 183600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230925 | 183500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230925 | 183400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230925 | 183300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230925 | 183200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230925 | 183100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230925 | 183000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230925 | 182900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230925 | 182800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 2606 |
| 63 | 20230925 | 182700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230925 | 182600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230925 | 182500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230925 | 182400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230925 | 182300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230925 | 182200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230925 | 182100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230925 | 182000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230925 | 181900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230925 | 181800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230925 | 181700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230925 | 181600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230925 | 181500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230925 | 181400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230925 | 181300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230925 | 181200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230925 | 181100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230925 | 181000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230925 | 180900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230925 | 180800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230925 | 180700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230925 | 180600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230925 | 180500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230925 | 180400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230925 | 180300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230925 | 180200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230925 | 180100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230925 | 180000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230925 | 175900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230925 | 175800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 2606 |
| 93 | 20230925 | 175700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230925 | 175600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230925 | 175500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230925 | 175400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230925 | 175300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230925 | 175200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230925 | 175100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230925 | 175000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230925 | 174900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230925 | 174800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230925 | 174700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230925 | 174600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230925 | 174500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230925 | 174400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230925 | 174300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230925 | 174200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230925 | 174100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230925 | 174000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230925 | 173900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230925 | 173800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230925 | 173700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230925 | 173600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230925 | 173500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230925 | 173400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230925 | 173300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230925 | 173200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230925 | 173100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230925 | 173000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230925 | 172900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230925 | 172800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 2606 |
| 123 | 20230925 | 172700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230925 | 172600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230925 | 172500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230925 | 172400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230925 | 172300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230925 | 172200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230925 | 172100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230925 | 172000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230925 | 171900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230925 | 171800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230925 | 171700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230925 | 171600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230925 | 171500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230925 | 171400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230925 | 171300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230925 | 171200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230925 | 171100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230925 | 171000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230925 | 170900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230925 | 170800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230925 | 170700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230925 | 170600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230925 | 170500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230925 | 170400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230925 | 170300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230925 | 170200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230925 | 170100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230925 | 170000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230925 | 165900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230925 | 165800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 2606 |
| 153 | 20230925 | 165700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230925 | 165600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230925 | 165500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230925 | 165400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230925 | 165300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230925 | 165200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230925 | 165100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230925 | 165000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230925 | 164900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230925 | 164800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230925 | 164700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230925 | 164600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230925 | 164500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230925 | 164400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230925 | 164300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230925 | 164200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230925 | 164100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230925 | 164000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230925 | 163900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230925 | 163800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230925 | 163700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230925 | 163600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230925 | 163500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230925 | 163400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230925 | 163300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230925 | 163200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230925 | 163100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230925 | 163000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230925 | 162900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230925 | 162800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 2606 |
| 183 | 20230925 | 162700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230925 | 162600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230925 | 162500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230925 | 162400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230925 | 162300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230925 | 162200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230925 | 162100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230925 | 162000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230925 | 161900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230925 | 161800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230925 | 161700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230925 | 161600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230925 | 161500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230925 | 161400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230925 | 161300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230925 | 161200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20230925 | 161100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230925 | 161000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230925 | 160900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230925 | 160800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230925 | 160700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230925 | 160600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230925 | 160500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230925 | 160400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230925 | 160300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230925 | 160200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230925 | 160100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20230925 | 160000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20230925 | 155900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20230925 | 155800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 2606 |
| 213 | 20230925 | 155700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20230925 | 155600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20230925 | 155500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20230925 | 155400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20230925 | 155300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20230925 | 155200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20230925 | 155100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20230925 | 155000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20230925 | 154900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20230925 | 154800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20230925 | 154700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20230925 | 154600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20230925 | 154500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20230925 | 154400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20230925 | 154300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20230925 | 154200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20230925 | 154100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20230925 | 154000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20230925 | 153900 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20230925 | 153800 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20230925 | 153700 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20230925 | 153600 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20230925 | 153500 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20230925 | 153400 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20230925 | 153300 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20230925 | 153200 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 239 | 20230925 | 153100 | 940102230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20230925 | 153000 | 940102230 | 6940 | 6940 | 6940 | 6940 | 2606 |
| 241 | 20230925 | 152900 | 922016590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 242 | 20230925 | 152800 | 922016590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 243 | 20230925 | 152700 | 922016590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 244 | 20230925 | 152600 | 922016590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 245 | 20230925 | 152500 | 922016590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 246 | 20230925 | 152400 | 922016590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 247 | 20230925 | 152300 | 922016590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 248 | 20230925 | 152200 | 922016590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 249 | 20230925 | 152100 | 922016590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 250 | 20230925 | 152000 | 922016590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 251 | 20230925 | 151900 | 922016590 | 6930 | 6920 | 6930 | 6900 | 58 |
| 252 | 20230925 | 151800 | 921615860 | 6900 | 6930 | 6930 | 6900 | 391 |
| 253 | 20230925 | 151700 | 918909120 | 6940 | 6920 | 6940 | 6900 | 1099 |
| 254 | 20230925 | 151600 | 911312320 | 6920 | 6940 | 6940 | 6920 | 568 |
| 255 | 20230925 | 151500 | 907372150 | 6940 | 6940 | 6950 | 6940 | 85 |
| 256 | 20230925 | 151400 | 906782210 | 6940 | 6980 | 6980 | 6940 | 37 |
| 257 | 20230925 | 151300 | 906524620 | 6980 | 6980 | 6980 | 6970 | 204 |
| 258 | 20230925 | 151200 | 905100710 | 6950 | 6950 | 6950 | 6920 | 859 |
| 259 | 20230925 | 151100 | 899149010 | 6950 | 6970 | 6970 | 6950 | 584 |
| 260 | 20230925 | 151000 | 895085570 | 6990 | 6980 | 6990 | 6970 | 398 |
| 261 | 20230925 | 150900 | 892311150 | 6990 | 6980 | 6990 | 6980 | 223 |
| 262 | 20230925 | 150800 | 890753910 | 6990 | 6990 | 6990 | 6990 | 698 |
| 263 | 20230925 | 150700 | 885874890 | 6990 | 7000 | 7010 | 6990 | 1803 |
| 264 | 20230925 | 150600 | 873269880 | 7000 | 7030 | 7030 | 6990 | 472 |
| 265 | 20230925 | 150500 | 869965640 | 7030 | 7010 | 7030 | 7010 | 1365 |
| 266 | 20230925 | 150400 | 860395630 | 6990 | 7000 | 7000 | 6990 | 264 |
| 267 | 20230925 | 150300 | 858548240 | 7000 | 7000 | 7000 | 7000 | 26 |
| 268 | 20230925 | 150200 | 858366240 | 7020 | 6990 | 7040 | 6990 | 294 |
| 269 | 20230925 | 150100 | 856307530 | 6990 | 6980 | 6990 | 6980 | 664 |
| 270 | 20230925 | 150000 | 851670750 | 6980 | 7030 | 7030 | 6980 | 1902 |
| 271 | 20230925 | 145900 | 838340430 | 7030 | 7050 | 7060 | 7030 | 354 |
| 272 | 20230925 | 145800 | 835844250 | 7060 | 7050 | 7060 | 7050 | 70 |
| 273 | 20230925 | 145700 | 835350080 | 7060 | 7050 | 7060 | 7040 | 1181 |
| 274 | 20230925 | 145600 | 827024190 | 7020 | 7020 | 7020 | 7020 | 5 |
| 275 | 20230925 | 145500 | 826989090 | 7050 | 7020 | 7050 | 7020 | 2 |
| 276 | 20230925 | 145400 | 826975020 | 7020 | 7060 | 7060 | 7010 | 435 |
| 277 | 20230925 | 145300 | 823921420 | 7020 | 7020 | 7020 | 7020 | 686 |
| 278 | 20230925 | 145200 | 819105700 | 7020 | 7020 | 7020 | 7010 | 632 |
| 279 | 20230925 | 145100 | 814669740 | 7010 | 7080 | 7080 | 7010 | 723 |
| 280 | 20230925 | 145000 | 809593750 | 7010 | 7040 | 7080 | 7010 | 668 |
| 281 | 20230925 | 144900 | 804892840 | 7030 | 7040 | 7050 | 7020 | 1633 |
| 282 | 20230925 | 144800 | 793398350 | 7040 | 7090 | 7100 | 7020 | 2322 |
| 283 | 20230925 | 144700 | 777037120 | 7090 | 7130 | 7150 | 7070 | 1502 |
| 284 | 20230925 | 144600 | 766346510 | 7150 | 7170 | 7170 | 7140 | 1980 |
| 285 | 20230925 | 144500 | 752206300 | 7170 | 7150 | 7180 | 7130 | 1467 |
| 286 | 20230925 | 144400 | 741710150 | 7150 | 7140 | 7170 | 7130 | 2644 |
| 287 | 20230925 | 144300 | 722816410 | 7160 | 7140 | 7180 | 7140 | 1837 |
| 288 | 20230925 | 144200 | 709667690 | 7140 | 7130 | 7140 | 7120 | 1212 |
| 289 | 20230925 | 144100 | 701023540 | 7130 | 7160 | 7170 | 7120 | 2860 |
| 290 | 20230925 | 144000 | 680611110 | 7160 | 7170 | 7190 | 7140 | 4597 |
| 291 | 20230925 | 143900 | 647624850 | 7170 | 7130 | 7170 | 7120 | 4664 |
| 292 | 20230925 | 143800 | 614296640 | 7120 | 7080 | 7140 | 7060 | 7644 |
| 293 | 20230925 | 143700 | 560030620 | 7070 | 7070 | 7100 | 7070 | 2844 |
| 294 | 20230925 | 143600 | 539878530 | 7050 | 7070 | 7080 | 7030 | 1042 |
| 295 | 20230925 | 143500 | 532521190 | 7070 | 7050 | 7080 | 7030 | 1841 |
| 296 | 20230925 | 143400 | 519523420 | 7050 | 7000 | 7100 | 7000 | 5831 |
| 297 | 20230925 | 143300 | 478339420 | 7010 | 6940 | 7010 | 6940 | 1013 |
| 298 | 20230925 | 143200 | 471264230 | 6940 | 6930 | 6940 | 6930 | 258 |
| 299 | 20230925 | 143100 | 469475770 | 6940 | 6920 | 6950 | 6920 | 497 |
| 300 | 20230925 | 143000 | 466033000 | 6920 | 6950 | 6950 | 6920 | 301 |
| 301 | 20230925 | 142900 | 463947020 | 6950 | 6940 | 6960 | 6940 | 819 |
| 302 | 20230925 | 142800 | 458255390 | 6940 | 6910 | 6950 | 6910 | 1333 |
| 303 | 20230925 | 142700 | 449028020 | 6910 | 6910 | 6910 | 6910 | 246 |
| 304 | 20230925 | 142600 | 447328160 | 6910 | 6850 | 6920 | 6850 | 58 |
| 305 | 20230925 | 142500 | 446927430 | 6920 | 6900 | 6920 | 6900 | 103 |
| 306 | 20230925 | 142400 | 446216670 | 6900 | 6900 | 6920 | 6900 | 350 |
| 307 | 20230925 | 142300 | 443797170 | 6900 | 6890 | 6900 | 6890 | 388 |
| 308 | 20230925 | 142200 | 441121740 | 6890 | 6890 | 6890 | 6890 | 0 |
| 309 | 20230925 | 142100 | 441121740 | 6890 | 6840 | 6890 | 6840 | 4 |
| 310 | 20230925 | 142000 | 441094330 | 6890 | 6890 | 6890 | 6890 | 145 |
| 311 | 20230925 | 141900 | 440095280 | 6890 | 6860 | 6890 | 6860 | 1502 |
| 312 | 20230925 | 141800 | 429786010 | 6850 | 6830 | 6850 | 6830 | 1478 |
| 313 | 20230925 | 141700 | 419677030 | 6820 | 6830 | 6830 | 6820 | 17 |
| 314 | 20230925 | 141600 | 419561020 | 6820 | 6820 | 6820 | 6820 | 25 |
| 315 | 20230925 | 141500 | 419390520 | 6810 | 6810 | 6810 | 6810 | 41 |
| 316 | 20230925 | 141400 | 419111310 | 6810 | 6820 | 6820 | 6810 | 147 |
| 317 | 20230925 | 141300 | 418110150 | 6820 | 6820 | 6820 | 6820 | 31 |
| 318 | 20230925 | 141200 | 417898730 | 6820 | 6820 | 6820 | 6820 | 1 |
| 319 | 20230925 | 141100 | 417891910 | 6830 | 6830 | 6830 | 6830 | 49 |
| 320 | 20230925 | 141000 | 417557240 | 6810 | 6810 | 6810 | 6810 | 0 |
| 321 | 20230925 | 140900 | 417557240 | 6810 | 6810 | 6810 | 6810 | 3 |
| 322 | 20230925 | 140800 | 417536810 | 6830 | 6840 | 6840 | 6830 | 258 |
| 323 | 20230925 | 140700 | 415774660 | 6840 | 6840 | 6840 | 6840 | 4 |
| 324 | 20230925 | 140600 | 415747300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 325 | 20230925 | 140500 | 415747300 | 6850 | 6850 | 6850 | 6850 | 0 |
| 326 | 20230925 | 140400 | 415747300 | 6850 | 6840 | 6850 | 6840 | 2 |
| 327 | 20230925 | 140300 | 415733610 | 6840 | 6840 | 6840 | 6840 | 136 |
| 328 | 20230925 | 140200 | 414803370 | 6830 | 6830 | 6830 | 6830 | 1 |
| 329 | 20230925 | 140100 | 414796540 | 6830 | 6830 | 6830 | 6830 | 0 |
| 330 | 20230925 | 140000 | 414796540 | 6830 | 6830 | 6830 | 6830 | 0 |
| 331 | 20230925 | 135900 | 414796540 | 6830 | 6830 | 6830 | 6790 | 530 |
| 332 | 20230925 | 135800 | 411197320 | 6830 | 6900 | 6900 | 6780 | 4003 |
| 333 | 20230925 | 135700 | 383993410 | 6900 | 6900 | 6910 | 6900 | 218 |
| 334 | 20230925 | 135600 | 382487420 | 6900 | 6900 | 6900 | 6900 | 16 |
| 335 | 20230925 | 135500 | 382377020 | 6830 | 6920 | 6920 | 6830 | 659 |
| 336 | 20230925 | 135400 | 377821000 | 6920 | 6890 | 6920 | 6890 | 656 |
| 337 | 20230925 | 135300 | 373293300 | 6890 | 6890 | 6890 | 6890 | 1 |
| 338 | 20230925 | 135200 | 373286410 | 6890 | 6890 | 6890 | 6890 | 0 |
| 339 | 20230925 | 135100 | 373286410 | 6890 | 6890 | 6890 | 6890 | 0 |
| 340 | 20230925 | 135000 | 373286410 | 6890 | 6890 | 6890 | 6890 | 100 |
| 341 | 20230925 | 134900 | 372597410 | 6890 | 6880 | 6890 | 6880 | 433 |
| 342 | 20230925 | 134800 | 369615640 | 6900 | 6900 | 6900 | 6900 | 0 |
| 343 | 20230925 | 134700 | 369615640 | 6900 | 6900 | 6900 | 6900 | 0 |
| 344 | 20230925 | 134600 | 369615640 | 6900 | 6900 | 6900 | 6900 | 0 |
| 345 | 20230925 | 134500 | 369615640 | 6900 | 6900 | 6900 | 6900 | 35 |
| 346 | 20230925 | 134400 | 369374140 | 6900 | 6900 | 6900 | 6900 | 147 |
| 347 | 20230925 | 134300 | 368359840 | 6900 | 6880 | 6900 | 6880 | 100 |
| 348 | 20230925 | 134200 | 367670770 | 6880 | 6870 | 6880 | 6870 | 100 |
| 349 | 20230925 | 134100 | 366982940 | 6870 | 6830 | 6870 | 6830 | 1550 |
| 350 | 20230925 | 134000 | 356355570 | 6830 | 6830 | 6830 | 6830 | 1 |
| 351 | 20230925 | 133900 | 356348740 | 6820 | 6810 | 6820 | 6810 | 68 |
| 352 | 20230925 | 133800 | 355885320 | 6800 | 6800 | 6800 | 6800 | 2600 |
| 353 | 20230925 | 133700 | 338205320 | 6800 | 6800 | 6800 | 6800 | 0 |
| 354 | 20230925 | 133600 | 338205320 | 6800 | 6800 | 6800 | 6800 | 1 |
| 355 | 20230925 | 133500 | 338198520 | 6780 | 6780 | 6780 | 6780 | 2 |
| 356 | 20230925 | 133400 | 338184960 | 6800 | 6790 | 6800 | 6790 | 311 |
| 357 | 20230925 | 133300 | 336073230 | 6760 | 6760 | 6760 | 6760 | 0 |
| 358 | 20230925 | 133200 | 336073230 | 6760 | 6760 | 6760 | 6760 | 0 |
| 359 | 20230925 | 133100 | 336073230 | 6760 | 6760 | 6760 | 6760 | 0 |
| 360 | 20230925 | 133000 | 336073230 | 6760 | 6760 | 6760 | 6760 | 20 |
| 361 | 20230925 | 132900 | 335938030 | 6760 | 6760 | 6760 | 6760 | 1 |
| 362 | 20230925 | 132800 | 335931270 | 6790 | 6770 | 6790 | 6770 | 16 |
| 363 | 20230925 | 132700 | 335822930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 364 | 20230925 | 132600 | 335822930 | 6790 | 6780 | 6790 | 6780 | 5 |
| 365 | 20230925 | 132500 | 335789000 | 6790 | 6790 | 6790 | 6790 | 0 |
| 366 | 20230925 | 132400 | 335789000 | 6790 | 6790 | 6790 | 6790 | 0 |
| 367 | 20230925 | 132300 | 335789000 | 6790 | 6790 | 6790 | 6790 | 0 |
| 368 | 20230925 | 132200 | 335789000 | 6790 | 6790 | 6790 | 6790 | 0 |
| 369 | 20230925 | 132100 | 335789000 | 6790 | 6790 | 6790 | 6790 | 0 |
| 370 | 20230925 | 132000 | 335789000 | 6790 | 6790 | 6790 | 6790 | 11 |
| 371 | 20230925 | 131900 | 335714310 | 6790 | 6750 | 6790 | 6750 | 8 |
| 372 | 20230925 | 131800 | 335660270 | 6750 | 6750 | 6750 | 6750 | 13 |
| 373 | 20230925 | 131700 | 335572520 | 6750 | 6750 | 6750 | 6750 | 137 |
| 374 | 20230925 | 131600 | 334647770 | 6750 | 6750 | 6750 | 6750 | 0 |
| 375 | 20230925 | 131500 | 334647770 | 6750 | 6750 | 6750 | 6750 | 5 |
| 376 | 20230925 | 131400 | 334614020 | 6790 | 6790 | 6790 | 6790 | 0 |
| 377 | 20230925 | 131300 | 334614020 | 6790 | 6790 | 6790 | 6790 | 0 |
| 378 | 20230925 | 131200 | 334614020 | 6790 | 6790 | 6790 | 6790 | 1 |
| 379 | 20230925 | 131100 | 334607230 | 6780 | 6780 | 6780 | 6780 | 0 |
| 380 | 20230925 | 131000 | 334607230 | 6780 | 6780 | 6780 | 6780 | 100 |
| 381 | 20230925 | 130900 | 333929230 | 6780 | 6780 | 6780 | 6780 | 100 |
| 382 | 20230925 | 130800 | 333251230 | 6780 | 6780 | 6780 | 6780 | 0 |
| 383 | 20230925 | 130700 | 333251230 | 6780 | 6780 | 6780 | 6780 | 0 |
| 384 | 20230925 | 130600 | 333251230 | 6780 | 6780 | 6780 | 6780 | 200 |
| 385 | 20230925 | 130500 | 331895230 | 6780 | 6780 | 6780 | 6780 | 1 |
| 386 | 20230925 | 130400 | 331888450 | 6780 | 6780 | 6780 | 6780 | 0 |
| 387 | 20230925 | 130300 | 331888450 | 6780 | 6780 | 6780 | 6780 | 0 |
| 388 | 20230925 | 130200 | 331888450 | 6780 | 6780 | 6780 | 6780 | 1 |
| 389 | 20230925 | 130100 | 331881670 | 6740 | 6760 | 6760 | 6740 | 1500 |
| 390 | 20230925 | 130000 | 321769940 | 6780 | 6780 | 6780 | 6780 | 8 |
| 391 | 20230925 | 125900 | 321715700 | 6780 | 6780 | 6780 | 6780 | 0 |
| 392 | 20230925 | 125800 | 321715700 | 6780 | 6780 | 6780 | 6780 | 0 |
| 393 | 20230925 | 125700 | 321715700 | 6780 | 6780 | 6780 | 6780 | 0 |
| 394 | 20230925 | 125600 | 321715700 | 6780 | 6780 | 6780 | 6780 | 0 |
| 395 | 20230925 | 125500 | 321715700 | 6780 | 6780 | 6780 | 6780 | 1 |
| 396 | 20230925 | 125400 | 321708920 | 6750 | 6760 | 6780 | 6750 | 120 |
| 397 | 20230925 | 125300 | 320898820 | 6780 | 6780 | 6780 | 6780 | 0 |
| 398 | 20230925 | 125200 | 320898820 | 6780 | 6760 | 6780 | 6760 | 158 |
| 399 | 20230925 | 125100 | 319830720 | 6780 | 6780 | 6780 | 6780 | 7 |
| 400 | 20230925 | 125000 | 319783260 | 6780 | 6780 | 6780 | 6780 | 0 |
| 401 | 20230925 | 124900 | 319783260 | 6780 | 6780 | 6780 | 6780 | 0 |
| 402 | 20230925 | 124800 | 319783260 | 6780 | 6780 | 6780 | 6780 | 0 |
| 403 | 20230925 | 124700 | 319783260 | 6780 | 6780 | 6780 | 6780 | 1 |
| 404 | 20230925 | 124600 | 319776480 | 6780 | 6780 | 6780 | 6780 | 53 |
| 405 | 20230925 | 124500 | 319417140 | 6780 | 6780 | 6780 | 6780 | 0 |
| 406 | 20230925 | 124400 | 319417140 | 6780 | 6780 | 6780 | 6780 | 0 |
| 407 | 20230925 | 124300 | 319417140 | 6780 | 6780 | 6780 | 6780 | 0 |
| 408 | 20230925 | 124200 | 319417140 | 6780 | 6780 | 6780 | 6780 | 1 |
| 409 | 20230925 | 124100 | 319410360 | 6770 | 6770 | 6770 | 6770 | 5 |
| 410 | 20230925 | 124000 | 319376510 | 6770 | 6780 | 6780 | 6770 | 57 |
| 411 | 20230925 | 123900 | 318990580 | 6780 | 6780 | 6780 | 6780 | 20 |
| 412 | 20230925 | 123800 | 318854980 | 6780 | 6780 | 6780 | 6780 | 0 |
| 413 | 20230925 | 123700 | 318854980 | 6780 | 6750 | 6780 | 6750 | 445 |
| 414 | 20230925 | 123600 | 315838060 | 6750 | 6750 | 6750 | 6750 | 157 |
| 415 | 20230925 | 123500 | 314778310 | 6780 | 6780 | 6780 | 6780 | 6 |
| 416 | 20230925 | 123400 | 314737630 | 6780 | 6780 | 6780 | 6780 | 110 |
| 417 | 20230925 | 123300 | 313991830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 418 | 20230925 | 123200 | 313991830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 419 | 20230925 | 123100 | 313991830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 420 | 20230925 | 123000 | 313991830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 421 | 20230925 | 122900 | 313991830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 422 | 20230925 | 122800 | 313991830 | 6780 | 6780 | 6780 | 6780 | 147 |
| 423 | 20230925 | 122700 | 312995170 | 6780 | 6780 | 6780 | 6780 | 0 |
| 424 | 20230925 | 122600 | 312995170 | 6780 | 6780 | 6780 | 6780 | 0 |
| 425 | 20230925 | 122500 | 312995170 | 6780 | 6780 | 6780 | 6780 | 0 |
| 426 | 20230925 | 122400 | 312995170 | 6780 | 6780 | 6780 | 6780 | 0 |
| 427 | 20230925 | 122300 | 312995170 | 6780 | 6780 | 6780 | 6780 | 0 |
| 428 | 20230925 | 122200 | 312995170 | 6780 | 6780 | 6780 | 6780 | 1 |
| 429 | 20230925 | 122100 | 312988390 | 6780 | 6780 | 6780 | 6780 | 0 |
| 430 | 20230925 | 122000 | 312988390 | 6780 | 6770 | 6780 | 6760 | 429 |
| 431 | 20230925 | 121900 | 310088220 | 6770 | 6770 | 6770 | 6770 | 0 |
| 432 | 20230925 | 121800 | 310088220 | 6770 | 6770 | 6770 | 6770 | 0 |
| 433 | 20230925 | 121700 | 310088220 | 6770 | 6770 | 6770 | 6770 | 0 |
| 434 | 20230925 | 121600 | 310088220 | 6770 | 6770 | 6770 | 6770 | 0 |
| 435 | 20230925 | 121500 | 310088220 | 6770 | 6770 | 6770 | 6770 | 10 |
| 436 | 20230925 | 121400 | 310020520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 437 | 20230925 | 121300 | 310020520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 438 | 20230925 | 121200 | 310020520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 439 | 20230925 | 121100 | 310020520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 440 | 20230925 | 121000 | 310020520 | 6770 | 6760 | 6770 | 6760 | 9 |
| 441 | 20230925 | 120900 | 309959630 | 6770 | 6770 | 6770 | 6770 | 20 |
| 442 | 20230925 | 120800 | 309824230 | 6780 | 6780 | 6780 | 6770 | 80 |
| 443 | 20230925 | 120700 | 309281970 | 6780 | 6780 | 6780 | 6780 | 7 |
| 444 | 20230925 | 120600 | 309234510 | 6760 | 6760 | 6760 | 6760 | 14 |
| 445 | 20230925 | 120500 | 309139870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 446 | 20230925 | 120400 | 309139870 | 6780 | 6780 | 6780 | 6780 | 0 |
| 447 | 20230925 | 120300 | 309139870 | 6780 | 6780 | 6780 | 6780 | 1 |
| 448 | 20230925 | 120200 | 309133090 | 6780 | 6780 | 6780 | 6780 | 0 |
| 449 | 20230925 | 120100 | 309133090 | 6780 | 6780 | 6780 | 6780 | 120 |
| 450 | 20230925 | 120000 | 308319490 | 6780 | 6780 | 6780 | 6780 | 35 |
| 451 | 20230925 | 115900 | 308082190 | 6740 | 6740 | 6740 | 6740 | 297 |
| 452 | 20230925 | 115800 | 306080410 | 6740 | 6740 | 6740 | 6740 | 20 |
| 453 | 20230925 | 115700 | 305945610 | 6790 | 6790 | 6790 | 6790 | 0 |
| 454 | 20230925 | 115600 | 305945610 | 6790 | 6790 | 6790 | 6790 | 0 |
| 455 | 20230925 | 115500 | 305945610 | 6790 | 6790 | 6790 | 6790 | 0 |
| 456 | 20230925 | 115400 | 305945610 | 6790 | 6740 | 6790 | 6740 | 3 |
| 457 | 20230925 | 115300 | 305925340 | 6790 | 6790 | 6790 | 6790 | 0 |
| 458 | 20230925 | 115200 | 305925340 | 6790 | 6790 | 6790 | 6790 | 0 |
| 459 | 20230925 | 115100 | 305925340 | 6790 | 6790 | 6790 | 6790 | 0 |
| 460 | 20230925 | 115000 | 305925340 | 6790 | 6790 | 6790 | 6790 | 0 |
| 461 | 20230925 | 114900 | 305925340 | 6790 | 6790 | 6790 | 6790 | 1 |
| 462 | 20230925 | 114800 | 305918550 | 6730 | 6730 | 6730 | 6730 | 0 |
| 463 | 20230925 | 114700 | 305918550 | 6730 | 6730 | 6730 | 6730 | 0 |
| 464 | 20230925 | 114600 | 305918550 | 6730 | 6730 | 6730 | 6730 | 2 |
| 465 | 20230925 | 114500 | 305905090 | 6760 | 6760 | 6760 | 6760 | 10 |
| 466 | 20230925 | 114400 | 305837490 | 6760 | 6760 | 6760 | 6760 | 10 |
| 467 | 20230925 | 114300 | 305769890 | 6760 | 6760 | 6760 | 6760 | 0 |
| 468 | 20230925 | 114200 | 305769890 | 6760 | 6760 | 6760 | 6760 | 0 |
| 469 | 20230925 | 114100 | 305769890 | 6760 | 6760 | 6760 | 6760 | 1 |
| 470 | 20230925 | 114000 | 305763130 | 6720 | 6720 | 6720 | 6720 | 5 |
| 471 | 20230925 | 113900 | 305729530 | 6760 | 6760 | 6760 | 6760 | 0 |
| 472 | 20230925 | 113800 | 305729530 | 6760 | 6730 | 6760 | 6720 | 120 |
| 473 | 20230925 | 113700 | 304923080 | 6720 | 6760 | 6760 | 6720 | 35 |
| 474 | 20230925 | 113600 | 304687740 | 6730 | 6740 | 6740 | 6730 | 160 |
| 475 | 20230925 | 113500 | 303610900 | 6760 | 6760 | 6760 | 6760 | 1 |
| 476 | 20230925 | 113400 | 303604140 | 6760 | 6760 | 6760 | 6760 | 2 |
| 477 | 20230925 | 113300 | 303590620 | 6770 | 6770 | 6770 | 6770 | 0 |
| 478 | 20230925 | 113200 | 303590620 | 6770 | 6770 | 6770 | 6770 | 1 |
| 479 | 20230925 | 113100 | 303583850 | 6730 | 6730 | 6730 | 6730 | 50 |
| 480 | 20230925 | 113000 | 303247350 | 6730 | 6730 | 6730 | 6730 | 11 |
| 481 | 20230925 | 112900 | 303173320 | 6770 | 6770 | 6770 | 6770 | 20 |
| 482 | 20230925 | 112800 | 303037920 | 6770 | 6730 | 6770 | 6730 | 40 |
| 483 | 20230925 | 112700 | 302768600 | 6730 | 6730 | 6730 | 6730 | 3 |
| 484 | 20230925 | 112600 | 302748410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 485 | 20230925 | 112500 | 302748410 | 6770 | 6730 | 6770 | 6730 | 11 |
| 486 | 20230925 | 112400 | 302674140 | 6730 | 6730 | 6730 | 6730 | 60 |
| 487 | 20230925 | 112300 | 302270340 | 6730 | 6730 | 6730 | 6730 | 0 |
| 488 | 20230925 | 112200 | 302270340 | 6730 | 6730 | 6730 | 6730 | 0 |
| 489 | 20230925 | 112100 | 302270340 | 6730 | 6740 | 6740 | 6730 | 44 |
| 490 | 20230925 | 112000 | 301974040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 491 | 20230925 | 111900 | 301974040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 492 | 20230925 | 111800 | 301974040 | 6750 | 6760 | 6760 | 6750 | 40 |
| 493 | 20230925 | 111700 | 301703790 | 6770 | 6770 | 6770 | 6770 | 9 |
| 494 | 20230925 | 111600 | 301642860 | 6770 | 6770 | 6770 | 6770 | 0 |
| 495 | 20230925 | 111500 | 301642860 | 6770 | 6770 | 6770 | 6770 | 2 |
| 496 | 20230925 | 111400 | 301629320 | 6790 | 6790 | 6790 | 6790 | 0 |
| 497 | 20230925 | 111300 | 301629320 | 6790 | 6790 | 6790 | 6790 | 10 |
| 498 | 20230925 | 111200 | 301561420 | 6790 | 6760 | 6790 | 6760 | 240 |
| 499 | 20230925 | 111100 | 299932940 | 6750 | 6750 | 6760 | 6750 | 26 |
| 500 | 20230925 | 111000 | 299757340 | 6750 | 6750 | 6750 | 6750 | 3 |
| 501 | 20230925 | 110900 | 299737090 | 6730 | 6730 | 6730 | 6730 | 15 |
| 502 | 20230925 | 110800 | 299636140 | 6730 | 6730 | 6730 | 6730 | 130 |
| 503 | 20230925 | 110700 | 298761240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 504 | 20230925 | 110600 | 298761240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 505 | 20230925 | 110500 | 298761240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 506 | 20230925 | 110400 | 298761240 | 6760 | 6760 | 6760 | 6760 | 200 |
| 507 | 20230925 | 110300 | 297409240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 508 | 20230925 | 110200 | 297409240 | 6760 | 6760 | 6760 | 6760 | 60 |
| 509 | 20230925 | 110100 | 297003640 | 6760 | 6760 | 6760 | 6760 | 0 |
| 510 | 20230925 | 110000 | 297003640 | 6760 | 6760 | 6760 | 6760 | 0 |
| 511 | 20230925 | 105900 | 297003640 | 6760 | 6760 | 6760 | 6760 | 0 |
| 512 | 20230925 | 105800 | 297003640 | 6760 | 6760 | 6760 | 6760 | 0 |
| 513 | 20230925 | 105700 | 297003640 | 6760 | 6760 | 6760 | 6760 | 2 |
| 514 | 20230925 | 105600 | 296990120 | 6710 | 6730 | 6730 | 6710 | 2031 |
| 515 | 20230925 | 105500 | 283341750 | 6730 | 6730 | 6730 | 6730 | 0 |
| 516 | 20230925 | 105400 | 283341750 | 6730 | 6730 | 6730 | 6730 | 0 |
| 517 | 20230925 | 105300 | 283341750 | 6730 | 6730 | 6730 | 6730 | 0 |
| 518 | 20230925 | 105200 | 283341750 | 6730 | 6730 | 6730 | 6730 | 0 |
| 519 | 20230925 | 105100 | 283341750 | 6730 | 6730 | 6730 | 6730 | 50 |
| 520 | 20230925 | 105000 | 283005250 | 6730 | 6730 | 6730 | 6720 | 283 |
| 521 | 20230925 | 104900 | 281101160 | 6760 | 6760 | 6760 | 6760 | 0 |
| 522 | 20230925 | 104800 | 281101160 | 6760 | 6730 | 6760 | 6730 | 50 |
| 523 | 20230925 | 104700 | 280763910 | 6720 | 6720 | 6720 | 6720 | 0 |
| 524 | 20230925 | 104600 | 280763910 | 6720 | 6730 | 6730 | 6720 | 770 |
| 525 | 20230925 | 104500 | 275587610 | 6720 | 6720 | 6720 | 6720 | 0 |
| 526 | 20230925 | 104400 | 275587610 | 6720 | 6720 | 6720 | 6720 | 0 |
| 527 | 20230925 | 104300 | 275587610 | 6720 | 6720 | 6720 | 6720 | 581 |
| 528 | 20230925 | 104200 | 271683290 | 6730 | 6730 | 6730 | 6730 | 13 |
| 529 | 20230925 | 104100 | 271595800 | 6730 | 6730 | 6730 | 6730 | 711 |
| 530 | 20230925 | 104000 | 266810770 | 6730 | 6730 | 6730 | 6730 | 0 |
| 531 | 20230925 | 103900 | 266810770 | 6730 | 6730 | 6730 | 6730 | 700 |
| 532 | 20230925 | 103800 | 262099770 | 6730 | 6750 | 6750 | 6730 | 418 |
| 533 | 20230925 | 103700 | 259282070 | 6750 | 6750 | 6750 | 6750 | 0 |
| 534 | 20230925 | 103600 | 259282070 | 6750 | 6740 | 6750 | 6740 | 288 |
| 535 | 20230925 | 103500 | 257338350 | 6740 | 6740 | 6740 | 6740 | 22 |
| 536 | 20230925 | 103400 | 257190070 | 6730 | 6740 | 6740 | 6730 | 35 |
| 537 | 20230925 | 103300 | 256954200 | 6740 | 6740 | 6740 | 6740 | 1 |
| 538 | 20230925 | 103200 | 256947460 | 6740 | 6740 | 6740 | 6740 | 20 |
| 539 | 20230925 | 103100 | 256812660 | 6740 | 6740 | 6740 | 6740 | 120 |
| 540 | 20230925 | 103000 | 256003860 | 6720 | 6720 | 6720 | 6720 | 91 |
| 541 | 20230925 | 102900 | 255392340 | 6720 | 6720 | 6720 | 6720 | 0 |
| 542 | 20230925 | 102800 | 255392340 | 6720 | 6720 | 6720 | 6720 | 26 |
| 543 | 20230925 | 102700 | 255217620 | 6720 | 6720 | 6720 | 6720 | 100 |
| 544 | 20230925 | 102600 | 254545620 | 6720 | 6720 | 6720 | 6720 | 0 |
| 545 | 20230925 | 102500 | 254545620 | 6720 | 6720 | 6720 | 6720 | 0 |
| 546 | 20230925 | 102400 | 254545620 | 6720 | 6720 | 6720 | 6720 | 30 |
| 547 | 20230925 | 102300 | 254344020 | 6720 | 6720 | 6720 | 6720 | 0 |
| 548 | 20230925 | 102200 | 254344020 | 6720 | 6720 | 6720 | 6720 | 202 |
| 549 | 20230925 | 102100 | 252986580 | 6720 | 6720 | 6720 | 6720 | 0 |
| 550 | 20230925 | 102000 | 252986580 | 6720 | 6720 | 6720 | 6720 | 6 |
| 551 | 20230925 | 101900 | 252946260 | 6700 | 6710 | 6710 | 6700 | 703 |
| 552 | 20230925 | 101800 | 248236060 | 6710 | 6700 | 6710 | 6700 | 373 |
| 553 | 20230925 | 101700 | 245733240 | 6710 | 6710 | 6710 | 6710 | 177 |
| 554 | 20230925 | 101600 | 244545570 | 6720 | 6740 | 6740 | 6720 | 1146 |
| 555 | 20230925 | 101500 | 236835390 | 6750 | 6770 | 6770 | 6750 | 347 |
| 556 | 20230925 | 101400 | 234493100 | 6750 | 6750 | 6750 | 6750 | 145 |
| 557 | 20230925 | 101300 | 233514350 | 6750 | 6770 | 6770 | 6750 | 430 |
| 558 | 20230925 | 101200 | 230609260 | 6770 | 6760 | 6770 | 6760 | 118 |
| 559 | 20230925 | 101100 | 229810580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 560 | 20230925 | 101000 | 229810580 | 6750 | 6750 | 6750 | 6750 | 0 |
| 561 | 20230925 | 100900 | 229810580 | 6750 | 6790 | 6800 | 6750 | 1866 |
| 562 | 20230925 | 100800 | 217211370 | 6790 | 6790 | 6790 | 6790 | 10 |
| 563 | 20230925 | 100700 | 217143470 | 6760 | 6760 | 6760 | 6760 | 149 |
| 564 | 20230925 | 100600 | 216136230 | 6750 | 6770 | 6770 | 6750 | 463 |
| 565 | 20230925 | 100500 | 213007700 | 6780 | 6780 | 6790 | 6780 | 209 |
| 566 | 20230925 | 100400 | 211590660 | 6790 | 6820 | 6820 | 6790 | 3305 |
| 567 | 20230925 | 100300 | 189109500 | 6810 | 6810 | 6810 | 6810 | 371 |
| 568 | 20230925 | 100200 | 186582990 | 6810 | 6840 | 6840 | 6810 | 1128 |
| 569 | 20230925 | 100100 | 178879640 | 6840 | 6840 | 6840 | 6840 | 60 |
| 570 | 20230925 | 100000 | 178469240 | 6840 | 6830 | 6840 | 6830 | 75 |
| 571 | 20230925 | 095900 | 177956540 | 6830 | 6830 | 6830 | 6830 | 20 |
| 572 | 20230925 | 095800 | 177819940 | 6840 | 6840 | 6840 | 6840 | 24 |
| 573 | 20230925 | 095700 | 177655780 | 6840 | 6840 | 6840 | 6840 | 110 |
| 574 | 20230925 | 095600 | 176903380 | 6880 | 6880 | 6880 | 6880 | 1 |
| 575 | 20230925 | 095500 | 176896500 | 6830 | 6830 | 6830 | 6830 | 1 |
| 576 | 20230925 | 095400 | 176889670 | 6840 | 6880 | 6880 | 6840 | 302 |
| 577 | 20230925 | 095300 | 174823950 | 6850 | 6850 | 6850 | 6850 | 359 |
| 578 | 20230925 | 095200 | 172364800 | 6850 | 6870 | 6870 | 6850 | 130 |
| 579 | 20230925 | 095100 | 171472870 | 6880 | 6880 | 6880 | 6870 | 109 |
| 580 | 20230925 | 095000 | 170723250 | 6880 | 6870 | 6880 | 6870 | 2 |
| 581 | 20230925 | 094900 | 170709500 | 6850 | 6850 | 6850 | 6850 | 148 |
| 582 | 20230925 | 094800 | 169695700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 583 | 20230925 | 094700 | 169695700 | 6850 | 6850 | 6850 | 6850 | 377 |
| 584 | 20230925 | 094600 | 167113250 | 6850 | 6860 | 6860 | 6850 | 110 |
| 585 | 20230925 | 094500 | 166359650 | 6870 | 6870 | 6870 | 6870 | 3 |
| 586 | 20230925 | 094400 | 166339040 | 6870 | 6870 | 6870 | 6870 | 2 |
| 587 | 20230925 | 094300 | 166325300 | 6880 | 6880 | 6880 | 6880 | 0 |
| 588 | 20230925 | 094200 | 166325300 | 6880 | 6880 | 6880 | 6880 | 1 |
| 589 | 20230925 | 094100 | 166318420 | 6870 | 6870 | 6870 | 6850 | 22 |
| 590 | 20230925 | 094000 | 166167300 | 6850 | 6850 | 6850 | 6850 | 551 |
| 591 | 20230925 | 093900 | 162392950 | 6870 | 6860 | 6870 | 6850 | 110 |
| 592 | 20230925 | 093800 | 161638890 | 6880 | 6880 | 6880 | 6880 | 54 |
| 593 | 20230925 | 093700 | 161267370 | 6880 | 6890 | 6890 | 6840 | 2151 |
| 594 | 20230925 | 093600 | 146495770 | 6890 | 6920 | 6920 | 6890 | 695 |
| 595 | 20230925 | 093500 | 141698050 | 6980 | 6930 | 6980 | 6930 | 180 |
| 596 | 20230925 | 093400 | 140448260 | 6980 | 6980 | 6980 | 6980 | 5 |
| 597 | 20230925 | 093300 | 140413360 | 6990 | 6940 | 6990 | 6940 | 1100 |
| 598 | 20230925 | 093200 | 132779310 | 6990 | 7000 | 7000 | 6990 | 12 |
| 599 | 20230925 | 093100 | 132695420 | 7000 | 6990 | 7000 | 6990 | 7 |
| 600 | 20230925 | 093000 | 132646430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 601 | 20230925 | 092900 | 132646430 | 6960 | 6960 | 6960 | 6960 | 30 |
| 602 | 20230925 | 092800 | 132437630 | 6920 | 6940 | 6940 | 6920 | 59 |
| 603 | 20230925 | 092700 | 132028900 | 6940 | 6960 | 6960 | 6940 | 1316 |
| 604 | 20230925 | 092600 | 122883860 | 6960 | 6990 | 6990 | 6960 | 226 |
| 605 | 20230925 | 092500 | 121310550 | 7000 | 7000 | 7000 | 7000 | 0 |
| 606 | 20230925 | 092400 | 121310550 | 7000 | 7000 | 7000 | 7000 | 76 |
| 607 | 20230925 | 092300 | 120778550 | 7000 | 6990 | 7000 | 6990 | 32 |
| 608 | 20230925 | 092200 | 120554820 | 6970 | 6970 | 6970 | 6970 | 230 |
| 609 | 20230925 | 092100 | 118951720 | 6970 | 6970 | 6970 | 6970 | 366 |
| 610 | 20230925 | 092000 | 116400700 | 6970 | 6970 | 6970 | 6970 | 55 |
| 611 | 20230925 | 091900 | 116017350 | 6970 | 6970 | 6970 | 6970 | 21 |
| 612 | 20230925 | 091800 | 115870980 | 6970 | 6990 | 6990 | 6970 | 2 |
| 613 | 20230925 | 091700 | 115857020 | 6990 | 6990 | 6990 | 6990 | 13 |
| 614 | 20230925 | 091600 | 115766150 | 7010 | 7010 | 7020 | 6990 | 1000 |
| 615 | 20230925 | 091500 | 108766790 | 6970 | 6970 | 6970 | 6970 | 12 |
| 616 | 20230925 | 091400 | 108683150 | 6990 | 7020 | 7020 | 6980 | 2077 |
| 617 | 20230925 | 091300 | 94155580 | 7020 | 7030 | 7050 | 7020 | 712 |
| 618 | 20230925 | 091200 | 89153660 | 7000 | 6920 | 7080 | 6920 | 5342 |
| 619 | 20230925 | 091100 | 51681240 | 6920 | 6930 | 6950 | 6910 | 111 |
| 620 | 20230925 | 091000 | 50913370 | 6960 | 6960 | 6960 | 6960 | 100 |
| 621 | 20230925 | 090900 | 50217370 | 6920 | 6930 | 6930 | 6920 | 509 |
| 622 | 20230925 | 090800 | 46694990 | 6920 | 6930 | 6930 | 6920 | 515 |
| 623 | 20230925 | 090700 | 43130920 | 6970 | 6980 | 6980 | 6970 | 11 |
| 624 | 20230925 | 090600 | 43054240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 625 | 20230925 | 090500 | 43054240 | 6920 | 6880 | 6920 | 6880 | 576 |
| 626 | 20230925 | 090400 | 39081280 | 6880 | 6900 | 6900 | 6880 | 241 |
| 627 | 20230925 | 090300 | 37418420 | 6900 | 6900 | 6900 | 6880 | 1574 |
| 628 | 20230925 | 090200 | 26565200 | 6900 | 6900 | 6900 | 6900 | 575 |
| 629 | 20230925 | 090100 | 22597700 | 6930 | 6930 | 6930 | 6860 | 1914 |
| 630 | 20230925 | 090000 | 9372640 | 6990 | 7000 | 7000 | 6990 | 1339 |