33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 192000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 6152 |
| 3 | 20230927 | 191900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20230927 | 191800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20230927 | 191700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20230927 | 191600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20230927 | 191500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20230927 | 191400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20230927 | 191300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20230927 | 191200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20230927 | 191100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20230927 | 191000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20230927 | 190900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20230927 | 190800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20230927 | 190700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20230927 | 190600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20230927 | 190500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20230927 | 190400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20230927 | 190300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20230927 | 190200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20230927 | 190100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20230927 | 190000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20230927 | 185900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20230927 | 185800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20230927 | 185700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20230927 | 185600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20230927 | 185500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20230927 | 185400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20230927 | 185300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20230927 | 185200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20230927 | 185100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20230927 | 185000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 6152 |
| 33 | 20230927 | 184900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20230927 | 184800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20230927 | 184700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20230927 | 184600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20230927 | 184500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20230927 | 184400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20230927 | 184300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20230927 | 184200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20230927 | 184100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20230927 | 184000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20230927 | 183900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20230927 | 183800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20230927 | 183700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20230927 | 183600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20230927 | 183500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20230927 | 183400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20230927 | 183300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20230927 | 183200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20230927 | 183100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20230927 | 183000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20230927 | 182900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20230927 | 182800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20230927 | 182700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20230927 | 182600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20230927 | 182500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20230927 | 182400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20230927 | 182300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20230927 | 182200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20230927 | 182100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20230927 | 182000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 6152 |
| 63 | 20230927 | 181900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20230927 | 181800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20230927 | 181700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20230927 | 181600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20230927 | 181500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20230927 | 181400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20230927 | 181300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20230927 | 181200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20230927 | 181100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20230927 | 181000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20230927 | 180900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20230927 | 180800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20230927 | 180700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20230927 | 180600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20230927 | 180500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20230927 | 180400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20230927 | 180300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20230927 | 180200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20230927 | 180100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20230927 | 180000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20230927 | 175900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20230927 | 175800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20230927 | 175700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20230927 | 175600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20230927 | 175500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20230927 | 175400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20230927 | 175300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20230927 | 175200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20230927 | 175100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20230927 | 175000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 6152 |
| 93 | 20230927 | 174900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20230927 | 174800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20230927 | 174700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20230927 | 174600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20230927 | 174500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20230927 | 174400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20230927 | 174300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20230927 | 174200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20230927 | 174100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20230927 | 174000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20230927 | 173900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20230927 | 173800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20230927 | 173700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20230927 | 173600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20230927 | 173500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20230927 | 173400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20230927 | 173300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20230927 | 173200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20230927 | 173100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20230927 | 173000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20230927 | 172900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20230927 | 172800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20230927 | 172700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20230927 | 172600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20230927 | 172500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20230927 | 172400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20230927 | 172300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20230927 | 172200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20230927 | 172100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20230927 | 172000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 6152 |
| 123 | 20230927 | 171900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20230927 | 171800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20230927 | 171700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20230927 | 171600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20230927 | 171500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20230927 | 171400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20230927 | 171300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20230927 | 171200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20230927 | 171100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20230927 | 171000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20230927 | 170900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20230927 | 170800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20230927 | 170700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20230927 | 170600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20230927 | 170500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20230927 | 170400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20230927 | 170300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20230927 | 170200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20230927 | 170100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20230927 | 170000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20230927 | 165900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20230927 | 165800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20230927 | 165700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20230927 | 165600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20230927 | 165500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20230927 | 165400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20230927 | 165300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20230927 | 165200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20230927 | 165100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20230927 | 165000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 6152 |
| 153 | 20230927 | 164900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20230927 | 164800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20230927 | 164700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20230927 | 164600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20230927 | 164500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20230927 | 164400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20230927 | 164300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20230927 | 164200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20230927 | 164100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20230927 | 164000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20230927 | 163900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20230927 | 163800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20230927 | 163700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20230927 | 163600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20230927 | 163500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20230927 | 163400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20230927 | 163300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20230927 | 163200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20230927 | 163100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20230927 | 163000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20230927 | 162900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20230927 | 162800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20230927 | 162700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20230927 | 162600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20230927 | 162500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20230927 | 162400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20230927 | 162300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20230927 | 162200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20230927 | 162100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20230927 | 162000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 6152 |
| 183 | 20230927 | 161900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20230927 | 161800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20230927 | 161700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20230927 | 161600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20230927 | 161500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20230927 | 161400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20230927 | 161300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20230927 | 161200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20230927 | 161100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20230927 | 161000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20230927 | 160900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20230927 | 160800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20230927 | 160700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20230927 | 160600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20230927 | 160500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20230927 | 160400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20230927 | 160300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20230927 | 160200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20230927 | 160100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20230927 | 160000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20230927 | 155900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20230927 | 155800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20230927 | 155700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20230927 | 155600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20230927 | 155500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20230927 | 155400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20230927 | 155300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 210 | 20230927 | 155200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20230927 | 155100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20230927 | 155000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 6152 |
| 213 | 20230927 | 154900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20230927 | 154800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20230927 | 154700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20230927 | 154600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20230927 | 154500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20230927 | 154400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 219 | 20230927 | 154300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 220 | 20230927 | 154200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 221 | 20230927 | 154100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 222 | 20230927 | 154000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 223 | 20230927 | 153900 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 224 | 20230927 | 153800 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 225 | 20230927 | 153700 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 226 | 20230927 | 153600 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 227 | 20230927 | 153500 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 228 | 20230927 | 153400 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 229 | 20230927 | 153300 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 230 | 20230927 | 153200 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 231 | 20230927 | 153100 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 232 | 20230927 | 153000 | 4921895480 | 16700 | 16700 | 16700 | 16700 | 6152 |
| 233 | 20230927 | 152900 | 4819157080 | 16740 | 16740 | 16740 | 16740 | 0 |
| 234 | 20230927 | 152800 | 4819157080 | 16740 | 16740 | 16740 | 16740 | 0 |
| 235 | 20230927 | 152700 | 4819157080 | 16740 | 16740 | 16740 | 16740 | 0 |
| 236 | 20230927 | 152600 | 4819157080 | 16740 | 16740 | 16740 | 16740 | 0 |
| 237 | 20230927 | 152500 | 4819157080 | 16740 | 16740 | 16740 | 16740 | 0 |
| 238 | 20230927 | 152400 | 4819157080 | 16740 | 16740 | 16740 | 16740 | 0 |
| 239 | 20230927 | 152300 | 4819157080 | 16740 | 16740 | 16740 | 16740 | 0 |
| 240 | 20230927 | 152200 | 4819157080 | 16740 | 16740 | 16740 | 16740 | 0 |
| 241 | 20230927 | 152100 | 4819157080 | 16740 | 16740 | 16740 | 16740 | 0 |
| 242 | 20230927 | 152000 | 4819157080 | 16740 | 16740 | 16740 | 16740 | 0 |
| 243 | 20230927 | 151900 | 4819157080 | 16740 | 16700 | 16740 | 16700 | 854 |
| 244 | 20230927 | 151800 | 4804879620 | 16710 | 16690 | 16720 | 16690 | 3497 |
| 245 | 20230927 | 151700 | 4746456480 | 16690 | 16700 | 16700 | 16690 | 105 |
| 246 | 20230927 | 151600 | 4744704020 | 16700 | 16700 | 16710 | 16700 | 384 |
| 247 | 20230927 | 151500 | 4738290790 | 16700 | 16720 | 16720 | 16700 | 835 |
| 248 | 20230927 | 151400 | 4724345630 | 16720 | 16730 | 16730 | 16700 | 1899 |
| 249 | 20230927 | 151300 | 4692595800 | 16730 | 16730 | 16730 | 16730 | 111 |
| 250 | 20230927 | 151200 | 4690738770 | 16730 | 16730 | 16730 | 16730 | 378 |
| 251 | 20230927 | 151100 | 4684414830 | 16710 | 16730 | 16730 | 16710 | 218 |
| 252 | 20230927 | 151000 | 4680770710 | 16740 | 16760 | 16760 | 16710 | 880 |
| 253 | 20230927 | 150900 | 4666056890 | 16760 | 16730 | 16760 | 16730 | 664 |
| 254 | 20230927 | 150800 | 4654934830 | 16750 | 16730 | 16750 | 16730 | 158 |
| 255 | 20230927 | 150700 | 4652291360 | 16730 | 16740 | 16760 | 16730 | 306 |
| 256 | 20230927 | 150600 | 4647165960 | 16750 | 16750 | 16760 | 16730 | 289 |
| 257 | 20230927 | 150500 | 4642327130 | 16750 | 16690 | 16780 | 16690 | 3696 |
| 258 | 20230927 | 150400 | 4580497150 | 16690 | 16670 | 16690 | 16660 | 935 |
| 259 | 20230927 | 150300 | 4564911110 | 16690 | 16680 | 16690 | 16670 | 1008 |
| 260 | 20230927 | 150200 | 4548092710 | 16680 | 16670 | 16690 | 16660 | 178 |
| 261 | 20230927 | 150100 | 4545125600 | 16670 | 16690 | 16690 | 16660 | 701 |
| 262 | 20230927 | 150000 | 4533439900 | 16690 | 16710 | 16710 | 16690 | 836 |
| 263 | 20230927 | 145900 | 4519477670 | 16710 | 16700 | 16710 | 16690 | 207 |
| 264 | 20230927 | 145800 | 4516019360 | 16710 | 16680 | 16710 | 16680 | 243 |
| 265 | 20230927 | 145700 | 4511963460 | 16680 | 16680 | 16680 | 16650 | 146 |
| 266 | 20230927 | 145600 | 4509528570 | 16650 | 16670 | 16670 | 16650 | 370 |
| 267 | 20230927 | 145500 | 4503366810 | 16670 | 16670 | 16670 | 16670 | 109 |
| 268 | 20230927 | 145400 | 4501549780 | 16670 | 16670 | 16670 | 16670 | 52 |
| 269 | 20230927 | 145300 | 4500682940 | 16670 | 16680 | 16680 | 16620 | 1847 |
| 270 | 20230927 | 145200 | 4469917770 | 16680 | 16680 | 16680 | 16680 | 2 |
| 271 | 20230927 | 145100 | 4469884410 | 16690 | 16720 | 16720 | 16690 | 16 |
| 272 | 20230927 | 145000 | 4469617340 | 16720 | 16700 | 16720 | 16700 | 113 |
| 273 | 20230927 | 144900 | 4467730140 | 16700 | 16720 | 16740 | 16700 | 886 |
| 274 | 20230927 | 144800 | 4452905620 | 16720 | 16730 | 16740 | 16700 | 445 |
| 275 | 20230927 | 144700 | 4445464220 | 16750 | 16720 | 16750 | 16720 | 2218 |
| 276 | 20230927 | 144600 | 4408357810 | 16720 | 16670 | 16730 | 16660 | 1590 |
| 277 | 20230927 | 144500 | 4381845260 | 16670 | 16670 | 16670 | 16660 | 540 |
| 278 | 20230927 | 144400 | 4372848150 | 16670 | 16660 | 16670 | 16660 | 312 |
| 279 | 20230927 | 144300 | 4367649380 | 16670 | 16650 | 16670 | 16650 | 312 |
| 280 | 20230927 | 144200 | 4362450950 | 16660 | 16660 | 16660 | 16660 | 296 |
| 281 | 20230927 | 144100 | 4357519590 | 16650 | 16650 | 16650 | 16650 | 10 |
| 282 | 20230927 | 144000 | 4357353090 | 16650 | 16600 | 16650 | 16600 | 1210 |
| 283 | 20230927 | 143900 | 4337262400 | 16600 | 16610 | 16610 | 16600 | 573 |
| 284 | 20230927 | 143800 | 4327748990 | 16610 | 16610 | 16610 | 16610 | 156 |
| 285 | 20230927 | 143700 | 4325157830 | 16600 | 16610 | 16610 | 16600 | 26 |
| 286 | 20230927 | 143600 | 4324726040 | 16660 | 16610 | 16660 | 16610 | 71 |
| 287 | 20230927 | 143500 | 4323546680 | 16610 | 16610 | 16610 | 16600 | 1002 |
| 288 | 20230927 | 143400 | 4306911590 | 16610 | 16640 | 16680 | 16610 | 1256 |
| 289 | 20230927 | 143300 | 4286028790 | 16640 | 16640 | 16640 | 16640 | 79 |
| 290 | 20230927 | 143200 | 4284714230 | 16650 | 16630 | 16670 | 16620 | 1866 |
| 291 | 20230927 | 143100 | 4253674860 | 16620 | 16620 | 16620 | 16620 | 30 |
| 292 | 20230927 | 143000 | 4253176260 | 16630 | 16610 | 16630 | 16610 | 74 |
| 293 | 20230927 | 142900 | 4251946580 | 16620 | 16620 | 16620 | 16620 | 49 |
| 294 | 20230927 | 142800 | 4251132200 | 16610 | 16620 | 16630 | 16610 | 364 |
| 295 | 20230927 | 142700 | 4245082380 | 16620 | 16620 | 16620 | 16620 | 49 |
| 296 | 20230927 | 142600 | 4244268000 | 16610 | 16600 | 16620 | 16600 | 944 |
| 297 | 20230927 | 142500 | 4228597030 | 16600 | 16600 | 16600 | 16590 | 54 |
| 298 | 20230927 | 142400 | 4227701100 | 16600 | 16600 | 16600 | 16600 | 368 |
| 299 | 20230927 | 142300 | 4221592300 | 16600 | 16600 | 16600 | 16600 | 131 |
| 300 | 20230927 | 142200 | 4219417700 | 16590 | 16590 | 16590 | 16580 | 1484 |
| 301 | 20230927 | 142100 | 4194801280 | 16590 | 16590 | 16590 | 16590 | 35 |
| 302 | 20230927 | 142000 | 4194220630 | 16600 | 16600 | 16600 | 16600 | 200 |
| 303 | 20230927 | 141900 | 4190900630 | 16600 | 16600 | 16600 | 16580 | 172 |
| 304 | 20230927 | 141800 | 4188046630 | 16600 | 16630 | 16630 | 16600 | 140 |
| 305 | 20230927 | 141700 | 4185720050 | 16630 | 16540 | 16630 | 16540 | 1687 |
| 306 | 20230927 | 141600 | 4157753710 | 16540 | 16610 | 16610 | 16540 | 538 |
| 307 | 20230927 | 141500 | 4148847780 | 16620 | 16580 | 16630 | 16540 | 498 |
| 308 | 20230927 | 141400 | 4140602580 | 16550 | 16570 | 16630 | 16550 | 397 |
| 309 | 20230927 | 141300 | 4134026430 | 16560 | 16550 | 16570 | 16550 | 334 |
| 310 | 20230927 | 141200 | 4128495160 | 16550 | 16610 | 16610 | 16550 | 973 |
| 311 | 20230927 | 141100 | 4112360750 | 16640 | 16640 | 16640 | 16600 | 578 |
| 312 | 20230927 | 141000 | 4102760510 | 16640 | 16640 | 16650 | 16620 | 567 |
| 313 | 20230927 | 140900 | 4093332490 | 16620 | 16660 | 16660 | 16620 | 599 |
| 314 | 20230927 | 140800 | 4083369190 | 16660 | 16660 | 16660 | 16650 | 252 |
| 315 | 20230927 | 140700 | 4079171560 | 16660 | 16660 | 16660 | 16650 | 476 |
| 316 | 20230927 | 140600 | 4071242000 | 16660 | 16690 | 16690 | 16640 | 1602 |
| 317 | 20230927 | 140500 | 4044577890 | 16700 | 16730 | 16730 | 16680 | 417 |
| 318 | 20230927 | 140400 | 4037614670 | 16770 | 16750 | 16780 | 16730 | 70 |
| 319 | 20230927 | 140300 | 4036442330 | 16780 | 16780 | 16780 | 16760 | 294 |
| 320 | 20230927 | 140200 | 4031509670 | 16770 | 16780 | 16780 | 16760 | 606 |
| 321 | 20230927 | 140100 | 4021346490 | 16770 | 16730 | 16800 | 16730 | 814 |
| 322 | 20230927 | 140000 | 4007675740 | 16730 | 16750 | 16790 | 16730 | 731 |
| 323 | 20230927 | 135900 | 3995427210 | 16750 | 16730 | 16780 | 16690 | 1245 |
| 324 | 20230927 | 135800 | 3974571810 | 16690 | 16640 | 16690 | 16630 | 141 |
| 325 | 20230927 | 135700 | 3972224140 | 16630 | 16690 | 16690 | 16630 | 1309 |
| 326 | 20230927 | 135600 | 3950440930 | 16690 | 16770 | 16770 | 16690 | 316 |
| 327 | 20230927 | 135500 | 3945160660 | 16760 | 16760 | 16780 | 16760 | 108 |
| 328 | 20230927 | 135400 | 3943349490 | 16780 | 16710 | 16810 | 16700 | 1579 |
| 329 | 20230927 | 135300 | 3916882940 | 16700 | 16690 | 16750 | 16680 | 993 |
| 330 | 20230927 | 135200 | 3900297600 | 16690 | 16620 | 16700 | 16620 | 409 |
| 331 | 20230927 | 135100 | 3893480920 | 16640 | 16650 | 16690 | 16620 | 1470 |
| 332 | 20230927 | 135000 | 3869032580 | 16650 | 16700 | 16700 | 16640 | 2037 |
| 333 | 20230927 | 134900 | 3835069220 | 16700 | 16660 | 16700 | 16650 | 1607 |
| 334 | 20230927 | 134800 | 3808279630 | 16650 | 16710 | 16710 | 16640 | 2168 |
| 335 | 20230927 | 134700 | 3772149380 | 16710 | 16880 | 16900 | 16610 | 11830 |
| 336 | 20230927 | 134600 | 3573833840 | 16880 | 16660 | 16990 | 16610 | 39211 |
| 337 | 20230927 | 134500 | 2914868650 | 16660 | 16640 | 16670 | 16640 | 1555 |
| 338 | 20230927 | 134400 | 2888978410 | 16630 | 16620 | 16630 | 16620 | 104 |
| 339 | 20230927 | 134300 | 2887249420 | 16620 | 16620 | 16620 | 16620 | 106 |
| 340 | 20230927 | 134200 | 2885487700 | 16620 | 16570 | 16620 | 16570 | 2947 |
| 341 | 20230927 | 134100 | 2836553480 | 16570 | 16600 | 16600 | 16570 | 760 |
| 342 | 20230927 | 134000 | 2823953000 | 16610 | 16590 | 16630 | 16590 | 869 |
| 343 | 20230927 | 133900 | 2809525310 | 16590 | 16600 | 16600 | 16590 | 56 |
| 344 | 20230927 | 133800 | 2808595720 | 16590 | 16590 | 16590 | 16580 | 164 |
| 345 | 20230927 | 133700 | 2805876550 | 16580 | 16570 | 16580 | 16570 | 78 |
| 346 | 20230927 | 133600 | 2804583410 | 16570 | 16630 | 16630 | 16570 | 821 |
| 347 | 20230927 | 133500 | 2790956450 | 16640 | 16640 | 16670 | 16640 | 2369 |
| 348 | 20230927 | 133400 | 2751515520 | 16640 | 16570 | 16650 | 16570 | 7319 |
| 349 | 20230927 | 133300 | 2629922200 | 16570 | 16520 | 16570 | 16520 | 2734 |
| 350 | 20230927 | 133200 | 2584699550 | 16530 | 16530 | 16530 | 16530 | 4 |
| 351 | 20230927 | 133100 | 2584633430 | 16480 | 16480 | 16480 | 16480 | 5 |
| 352 | 20230927 | 133000 | 2584551030 | 16540 | 16530 | 16540 | 16530 | 50 |
| 353 | 20230927 | 132900 | 2583724190 | 16550 | 16550 | 16550 | 16470 | 114 |
| 354 | 20230927 | 132800 | 2581844360 | 16550 | 16550 | 16560 | 16550 | 55 |
| 355 | 20230927 | 132700 | 2580934100 | 16560 | 16470 | 16560 | 16470 | 1665 |
| 356 | 20230927 | 132600 | 2553424610 | 16460 | 16470 | 16470 | 16420 | 472 |
| 357 | 20230927 | 132500 | 2545656220 | 16470 | 16430 | 16470 | 16410 | 1048 |
| 358 | 20230927 | 132400 | 2528444870 | 16430 | 16440 | 16440 | 16430 | 795 |
| 359 | 20230927 | 132300 | 2515380360 | 16440 | 16440 | 16440 | 16440 | 497 |
| 360 | 20230927 | 132200 | 2507209680 | 16440 | 16480 | 16480 | 16440 | 1364 |
| 361 | 20230927 | 132100 | 2484762240 | 16480 | 16490 | 16490 | 16480 | 103 |
| 362 | 20230927 | 132000 | 2483063880 | 16490 | 16490 | 16490 | 16490 | 10 |
| 363 | 20230927 | 131900 | 2482898980 | 16490 | 16490 | 16490 | 16490 | 18 |
| 364 | 20230927 | 131800 | 2482602160 | 16490 | 16480 | 16490 | 16470 | 1370 |
| 365 | 20230927 | 131700 | 2460031090 | 16480 | 16490 | 16490 | 16480 | 88 |
| 366 | 20230927 | 131600 | 2458580000 | 16490 | 16510 | 16510 | 16490 | 684 |
| 367 | 20230927 | 131500 | 2447294860 | 16510 | 16510 | 16510 | 16510 | 8 |
| 368 | 20230927 | 131400 | 2447162780 | 16530 | 16530 | 16530 | 16530 | 4 |
| 369 | 20230927 | 131300 | 2447096660 | 16510 | 16520 | 16520 | 16500 | 96 |
| 370 | 20230927 | 131200 | 2445511300 | 16510 | 16530 | 16540 | 16510 | 87 |
| 371 | 20230927 | 131100 | 2444073330 | 16510 | 16510 | 16530 | 16510 | 957 |
| 372 | 20230927 | 131000 | 2428267260 | 16530 | 16530 | 16530 | 16530 | 222 |
| 373 | 20230927 | 130900 | 2424597600 | 16530 | 16500 | 16530 | 16500 | 356 |
| 374 | 20230927 | 130800 | 2418721840 | 16500 | 16490 | 16500 | 16490 | 12 |
| 375 | 20230927 | 130700 | 2418523860 | 16490 | 16500 | 16500 | 16490 | 105 |
| 376 | 20230927 | 130600 | 2416791410 | 16480 | 16480 | 16480 | 16480 | 98 |
| 377 | 20230927 | 130500 | 2415176370 | 16470 | 16530 | 16530 | 16470 | 121 |
| 378 | 20230927 | 130400 | 2413177350 | 16540 | 16560 | 16560 | 16540 | 574 |
| 379 | 20230927 | 130300 | 2403673380 | 16560 | 16540 | 16560 | 16540 | 1128 |
| 380 | 20230927 | 130200 | 2384999490 | 16540 | 16530 | 16550 | 16520 | 572 |
| 381 | 20230927 | 130100 | 2375534030 | 16520 | 16520 | 16520 | 16510 | 249 |
| 382 | 20230927 | 130000 | 2371420700 | 16520 | 16530 | 16540 | 16510 | 715 |
| 383 | 20230927 | 125900 | 2359610150 | 16510 | 16500 | 16510 | 16500 | 460 |
| 384 | 20230927 | 125800 | 2352015750 | 16500 | 16540 | 16540 | 16500 | 868 |
| 385 | 20230927 | 125700 | 2337691650 | 16540 | 16500 | 16550 | 16500 | 539 |
| 386 | 20230927 | 125600 | 2328793830 | 16500 | 16440 | 16500 | 16430 | 2550 |
| 387 | 20230927 | 125500 | 2286758410 | 16450 | 16450 | 16450 | 16450 | 0 |
| 388 | 20230927 | 125400 | 2286758410 | 16450 | 16450 | 16450 | 16450 | 0 |
| 389 | 20230927 | 125300 | 2286758410 | 16450 | 16410 | 16450 | 16410 | 56 |
| 390 | 20230927 | 125200 | 2285839410 | 16400 | 16400 | 16400 | 16400 | 55 |
| 391 | 20230927 | 125100 | 2284937410 | 16400 | 16450 | 16450 | 16400 | 349 |
| 392 | 20230927 | 125000 | 2279211790 | 16400 | 16400 | 16400 | 16400 | 165 |
| 393 | 20230927 | 124900 | 2276505790 | 16400 | 16420 | 16420 | 16400 | 62 |
| 394 | 20230927 | 124800 | 2275487990 | 16400 | 16470 | 16470 | 16400 | 678 |
| 395 | 20230927 | 124700 | 2264364220 | 16470 | 16430 | 16480 | 16430 | 375 |
| 396 | 20230927 | 124600 | 2258187830 | 16490 | 16450 | 16490 | 16450 | 349 |
| 397 | 20230927 | 124500 | 2252433540 | 16450 | 16430 | 16490 | 16420 | 833 |
| 398 | 20230927 | 124400 | 2238726130 | 16440 | 16440 | 16440 | 16440 | 113 |
| 399 | 20230927 | 124300 | 2236868410 | 16440 | 16390 | 16440 | 16390 | 675 |
| 400 | 20230927 | 124200 | 2225790740 | 16390 | 16400 | 16400 | 16390 | 20 |
| 401 | 20230927 | 124100 | 2225462900 | 16420 | 16400 | 16420 | 16320 | 871 |
| 402 | 20230927 | 124000 | 2211182200 | 16420 | 16420 | 16420 | 16420 | 101 |
| 403 | 20230927 | 123900 | 2209523780 | 16420 | 16400 | 16420 | 16400 | 280 |
| 404 | 20230927 | 123800 | 2204927180 | 16410 | 16390 | 16410 | 16390 | 1410 |
| 405 | 20230927 | 123700 | 2181802200 | 16400 | 16360 | 16400 | 16300 | 1884 |
| 406 | 20230927 | 123600 | 2150942990 | 16360 | 16360 | 16360 | 16360 | 0 |
| 407 | 20230927 | 123500 | 2150942990 | 16360 | 16380 | 16380 | 16360 | 159 |
| 408 | 20230927 | 123400 | 2148341730 | 16360 | 16370 | 16380 | 16360 | 393 |
| 409 | 20230927 | 123300 | 2141907540 | 16370 | 16310 | 16370 | 16310 | 1764 |
| 410 | 20230927 | 123200 | 2113074930 | 16270 | 16270 | 16270 | 16270 | 50 |
| 411 | 20230927 | 123100 | 2112261430 | 16270 | 16270 | 16270 | 16270 | 0 |
| 412 | 20230927 | 123000 | 2112261430 | 16270 | 16270 | 16270 | 16270 | 31 |
| 413 | 20230927 | 122900 | 2111757060 | 16230 | 16230 | 16300 | 16230 | 844 |
| 414 | 20230927 | 122800 | 2098021460 | 16220 | 16220 | 16220 | 16220 | 20 |
| 415 | 20230927 | 122700 | 2097697060 | 16220 | 16220 | 16220 | 16220 | 621 |
| 416 | 20230927 | 122600 | 2087624440 | 16210 | 16220 | 16220 | 16210 | 182 |
| 417 | 20230927 | 122500 | 2084673730 | 16250 | 16250 | 16250 | 16250 | 0 |
| 418 | 20230927 | 122400 | 2084673730 | 16250 | 16250 | 16250 | 16250 | 100 |
| 419 | 20230927 | 122300 | 2083048730 | 16200 | 16250 | 16250 | 16200 | 4 |
| 420 | 20230927 | 122200 | 2082983880 | 16200 | 16200 | 16200 | 16200 | 56 |
| 421 | 20230927 | 122100 | 2082076680 | 16200 | 16200 | 16200 | 16200 | 1 |
| 422 | 20230927 | 122000 | 2082060480 | 16200 | 16200 | 16200 | 16200 | 0 |
| 423 | 20230927 | 121900 | 2082060480 | 16200 | 16200 | 16200 | 16200 | 0 |
| 424 | 20230927 | 121800 | 2082060480 | 16200 | 16200 | 16200 | 16200 | 121 |
| 425 | 20230927 | 121700 | 2080100280 | 16200 | 16200 | 16210 | 16200 | 167 |
| 426 | 20230927 | 121600 | 2077394870 | 16200 | 16200 | 16200 | 16200 | 0 |
| 427 | 20230927 | 121500 | 2077394870 | 16200 | 16210 | 16210 | 16200 | 217 |
| 428 | 20230927 | 121400 | 2073878110 | 16210 | 16210 | 16210 | 16210 | 502 |
| 429 | 20230927 | 121300 | 2065740690 | 16210 | 16220 | 16220 | 16210 | 10 |
| 430 | 20230927 | 121200 | 2065578580 | 16210 | 16210 | 16210 | 16210 | 0 |
| 431 | 20230927 | 121100 | 2065578580 | 16210 | 16210 | 16210 | 16210 | 100 |
| 432 | 20230927 | 121000 | 2063957580 | 16210 | 16210 | 16210 | 16210 | 0 |
| 433 | 20230927 | 120900 | 2063957580 | 16210 | 16210 | 16210 | 16210 | 6 |
| 434 | 20230927 | 120800 | 2063860320 | 16210 | 16210 | 16210 | 16210 | 0 |
| 435 | 20230927 | 120700 | 2063860320 | 16210 | 16200 | 16210 | 16200 | 275 |
| 436 | 20230927 | 120600 | 2059404570 | 16200 | 16200 | 16200 | 16200 | 237 |
| 437 | 20230927 | 120500 | 2055565170 | 16200 | 16210 | 16210 | 16200 | 179 |
| 438 | 20230927 | 120400 | 2052663590 | 16210 | 16210 | 16210 | 16210 | 474 |
| 439 | 20230927 | 120300 | 2044980050 | 16220 | 16220 | 16220 | 16220 | 0 |
| 440 | 20230927 | 120200 | 2044980050 | 16220 | 16220 | 16220 | 16220 | 313 |
| 441 | 20230927 | 120100 | 2039903190 | 16230 | 16230 | 16230 | 16230 | 64 |
| 442 | 20230927 | 120000 | 2038864470 | 16220 | 16220 | 16220 | 16220 | 0 |
| 443 | 20230927 | 115900 | 2038864470 | 16220 | 16220 | 16220 | 16220 | 0 |
| 444 | 20230927 | 115800 | 2038864470 | 16220 | 16220 | 16220 | 16220 | 25 |
| 445 | 20230927 | 115700 | 2038458970 | 16220 | 16220 | 16220 | 16220 | 0 |
| 446 | 20230927 | 115600 | 2038458970 | 16220 | 16220 | 16220 | 16220 | 0 |
| 447 | 20230927 | 115500 | 2038458970 | 16220 | 16220 | 16220 | 16220 | 0 |
| 448 | 20230927 | 115400 | 2038458970 | 16220 | 16220 | 16220 | 16220 | 0 |
| 449 | 20230927 | 115300 | 2038458970 | 16220 | 16220 | 16220 | 16220 | 273 |
| 450 | 20230927 | 115200 | 2034030910 | 16220 | 16220 | 16220 | 16220 | 100 |
| 451 | 20230927 | 115100 | 2032408910 | 16210 | 16210 | 16290 | 16210 | 275 |
| 452 | 20230927 | 115000 | 2027939380 | 16200 | 16200 | 16200 | 16200 | 60 |
| 453 | 20230927 | 114900 | 2026967380 | 16180 | 16200 | 16200 | 16180 | 181 |
| 454 | 20230927 | 114800 | 2024037550 | 16200 | 16200 | 16200 | 16200 | 2 |
| 455 | 20230927 | 114700 | 2024005150 | 16200 | 16210 | 16210 | 16200 | 11 |
| 456 | 20230927 | 114600 | 2023826850 | 16190 | 16190 | 16190 | 16190 | 22 |
| 457 | 20230927 | 114500 | 2023470670 | 16190 | 16210 | 16210 | 16190 | 2 |
| 458 | 20230927 | 114400 | 2023438270 | 16190 | 16190 | 16190 | 16190 | 1 |
| 459 | 20230927 | 114300 | 2023422080 | 16210 | 16190 | 16210 | 16190 | 5 |
| 460 | 20230927 | 114200 | 2023341110 | 16190 | 16190 | 16190 | 16190 | 2 |
| 461 | 20230927 | 114100 | 2023308730 | 16190 | 16190 | 16190 | 16190 | 2 |
| 462 | 20230927 | 114000 | 2023276350 | 16190 | 16200 | 16200 | 16190 | 124 |
| 463 | 20230927 | 113900 | 2021268690 | 16200 | 16200 | 16200 | 16200 | 1 |
| 464 | 20230927 | 113800 | 2021252490 | 16220 | 16230 | 16230 | 16220 | 132 |
| 465 | 20230927 | 113700 | 2019111270 | 16220 | 16230 | 16230 | 16220 | 4 |
| 466 | 20230927 | 113600 | 2019046370 | 16230 | 16220 | 16230 | 16220 | 259 |
| 467 | 20230927 | 113500 | 2014843190 | 16220 | 16200 | 16220 | 16200 | 401 |
| 468 | 20230927 | 113400 | 2008341040 | 16170 | 16150 | 16170 | 16150 | 881 |
| 469 | 20230927 | 113300 | 1994109690 | 16150 | 16150 | 16150 | 16150 | 35 |
| 470 | 20230927 | 113200 | 1993544440 | 16150 | 16160 | 16160 | 16150 | 369 |
| 471 | 20230927 | 113100 | 1987581410 | 16160 | 16160 | 16160 | 16160 | 1 |
| 472 | 20230927 | 113000 | 1987565250 | 16170 | 16170 | 16170 | 16160 | 24 |
| 473 | 20230927 | 112900 | 1987177180 | 16170 | 16170 | 16170 | 16170 | 51 |
| 474 | 20230927 | 112800 | 1986352510 | 16170 | 16170 | 16170 | 16170 | 1 |
| 475 | 20230927 | 112700 | 1986336340 | 16190 | 16170 | 16190 | 16170 | 150 |
| 476 | 20230927 | 112600 | 1983910790 | 16170 | 16170 | 16170 | 16160 | 270 |
| 477 | 20230927 | 112500 | 1979545350 | 16170 | 16190 | 16190 | 16170 | 624 |
| 478 | 20230927 | 112400 | 1969446460 | 16190 | 16200 | 16200 | 16190 | 105 |
| 479 | 20230927 | 112300 | 1967745470 | 16200 | 16220 | 16220 | 16200 | 2 |
| 480 | 20230927 | 112200 | 1967713050 | 16200 | 16200 | 16200 | 16200 | 102 |
| 481 | 20230927 | 112100 | 1966060650 | 16200 | 16200 | 16200 | 16200 | 255 |
| 482 | 20230927 | 112000 | 1961929650 | 16200 | 16200 | 16200 | 16200 | 194 |
| 483 | 20230927 | 111900 | 1958786850 | 16200 | 16200 | 16210 | 16200 | 300 |
| 484 | 20230927 | 111800 | 1953926280 | 16200 | 16200 | 16200 | 16200 | 2 |
| 485 | 20230927 | 111700 | 1953893880 | 16200 | 16200 | 16200 | 16200 | 83 |
| 486 | 20230927 | 111600 | 1952549280 | 16200 | 16210 | 16210 | 16200 | 11 |
| 487 | 20230927 | 111500 | 1952370980 | 16200 | 16210 | 16210 | 16200 | 13 |
| 488 | 20230927 | 111400 | 1952160280 | 16200 | 16200 | 16220 | 16200 | 1657 |
| 489 | 20230927 | 111300 | 1925300730 | 16210 | 16200 | 16210 | 16200 | 254 |
| 490 | 20230927 | 111200 | 1921185920 | 16200 | 16210 | 16210 | 16200 | 454 |
| 491 | 20230927 | 111100 | 1913830940 | 16210 | 16210 | 16210 | 16200 | 264 |
| 492 | 20230927 | 111000 | 1909551530 | 16210 | 16220 | 16220 | 16210 | 122 |
| 493 | 20230927 | 110900 | 1907573540 | 16220 | 16220 | 16220 | 16220 | 27 |
| 494 | 20230927 | 110800 | 1907135600 | 16240 | 16230 | 16240 | 16210 | 607 |
| 495 | 20230927 | 110700 | 1897288720 | 16230 | 16240 | 16240 | 16230 | 94 |
| 496 | 20230927 | 110600 | 1895762170 | 16240 | 16240 | 16240 | 16240 | 6 |
| 497 | 20230927 | 110500 | 1895664730 | 16240 | 16240 | 16240 | 16240 | 44 |
| 498 | 20230927 | 110400 | 1894950170 | 16240 | 16240 | 16240 | 16230 | 371 |
| 499 | 20230927 | 110300 | 1888927140 | 16240 | 16250 | 16250 | 16240 | 32 |
| 500 | 20230927 | 110200 | 1888407450 | 16240 | 16250 | 16250 | 16240 | 2 |
| 501 | 20230927 | 110100 | 1888374960 | 16230 | 16240 | 16240 | 16230 | 693 |
| 502 | 20230927 | 110000 | 1877127360 | 16290 | 16250 | 16290 | 16230 | 24 |
| 503 | 20230927 | 105900 | 1876737620 | 16230 | 16220 | 16230 | 16220 | 87 |
| 504 | 20230927 | 105800 | 1875326130 | 16230 | 16280 | 16280 | 16230 | 1635 |
| 505 | 20230927 | 105700 | 1848756450 | 16270 | 16290 | 16290 | 16270 | 3 |
| 506 | 20230927 | 105600 | 1848707600 | 16290 | 16300 | 16300 | 16290 | 344 |
| 507 | 20230927 | 105500 | 1843103390 | 16300 | 16320 | 16320 | 16290 | 531 |
| 508 | 20230927 | 105400 | 1834447160 | 16320 | 16310 | 16320 | 16310 | 96 |
| 509 | 20230927 | 105300 | 1832880460 | 16310 | 16320 | 16320 | 16310 | 17 |
| 510 | 20230927 | 105200 | 1832603040 | 16340 | 16340 | 16340 | 16340 | 5 |
| 511 | 20230927 | 105100 | 1832521340 | 16340 | 16340 | 16350 | 16340 | 126 |
| 512 | 20230927 | 105000 | 1830461460 | 16340 | 16300 | 16340 | 16300 | 135 |
| 513 | 20230927 | 104900 | 1828256560 | 16300 | 16330 | 16330 | 16300 | 167 |
| 514 | 20230927 | 104800 | 1825534150 | 16310 | 16310 | 16310 | 16310 | 2 |
| 515 | 20230927 | 104700 | 1825501530 | 16330 | 16290 | 16330 | 16290 | 188 |
| 516 | 20230927 | 104600 | 1822432920 | 16310 | 16270 | 16310 | 16270 | 24 |
| 517 | 20230927 | 104500 | 1822042400 | 16270 | 16310 | 16310 | 16270 | 63 |
| 518 | 20230927 | 104400 | 1821017250 | 16290 | 16330 | 16330 | 16290 | 38 |
| 519 | 20230927 | 104300 | 1820397470 | 16310 | 16270 | 16330 | 16270 | 1321 |
| 520 | 20230927 | 104200 | 1798854100 | 16270 | 16270 | 16270 | 16270 | 19 |
| 521 | 20230927 | 104100 | 1798544970 | 16300 | 16270 | 16300 | 16270 | 595 |
| 522 | 20230927 | 104000 | 1788863280 | 16270 | 16280 | 16280 | 16270 | 1291 |
| 523 | 20230927 | 103900 | 1767851370 | 16270 | 16290 | 16290 | 16270 | 200 |
| 524 | 20230927 | 103800 | 1764595310 | 16280 | 16290 | 16290 | 16280 | 440 |
| 525 | 20230927 | 103700 | 1757431120 | 16320 | 16300 | 16320 | 16290 | 769 |
| 526 | 20230927 | 103600 | 1744897450 | 16320 | 16310 | 16320 | 16300 | 132 |
| 527 | 20230927 | 103500 | 1742743550 | 16320 | 16320 | 16320 | 16310 | 95 |
| 528 | 20230927 | 103400 | 1741193160 | 16330 | 16320 | 16330 | 16300 | 239 |
| 529 | 20230927 | 103300 | 1737292700 | 16320 | 16300 | 16320 | 16300 | 47 |
| 530 | 20230927 | 103200 | 1736525930 | 16290 | 16290 | 16300 | 16290 | 179 |
| 531 | 20230927 | 103100 | 1733609970 | 16290 | 16300 | 16300 | 16290 | 35 |
| 532 | 20230927 | 103000 | 1733039620 | 16290 | 16290 | 16290 | 16290 | 16 |
| 533 | 20230927 | 102900 | 1732778980 | 16290 | 16330 | 16330 | 16290 | 2038 |
| 534 | 20230927 | 102800 | 1699579000 | 16330 | 16300 | 16330 | 16290 | 933 |
| 535 | 20230927 | 102700 | 1684358400 | 16310 | 16300 | 16310 | 16300 | 654 |
| 536 | 20230927 | 102600 | 1673697330 | 16280 | 16270 | 16300 | 16270 | 571 |
| 537 | 20230927 | 102500 | 1664397220 | 16280 | 16270 | 16280 | 16270 | 116 |
| 538 | 20230927 | 102400 | 1662508890 | 16270 | 16280 | 16280 | 16270 | 242 |
| 539 | 20230927 | 102300 | 1658570020 | 16280 | 16280 | 16280 | 16270 | 577 |
| 540 | 20230927 | 102200 | 1649176750 | 16280 | 16290 | 16290 | 16280 | 1381 |
| 541 | 20230927 | 102100 | 1626691240 | 16290 | 16290 | 16290 | 16290 | 151 |
| 542 | 20230927 | 102000 | 1624231450 | 16290 | 16300 | 16300 | 16290 | 40 |
| 543 | 20230927 | 101900 | 1623579540 | 16300 | 16300 | 16300 | 16290 | 76 |
| 544 | 20230927 | 101800 | 1622340750 | 16310 | 16330 | 16330 | 16290 | 334 |
| 545 | 20230927 | 101700 | 1616898510 | 16330 | 16300 | 16330 | 16290 | 1786 |
| 546 | 20230927 | 101600 | 1587765820 | 16300 | 16270 | 16310 | 16270 | 3196 |
| 547 | 20230927 | 101500 | 1535685030 | 16260 | 16230 | 16260 | 16230 | 380 |
| 548 | 20230927 | 101400 | 1529509190 | 16250 | 16200 | 16250 | 16200 | 260 |
| 549 | 20230927 | 101300 | 1525288910 | 16180 | 16180 | 16240 | 16180 | 44 |
| 550 | 20230927 | 101200 | 1524576780 | 16170 | 16160 | 16170 | 16160 | 121 |
| 551 | 20230927 | 101100 | 1522621230 | 16160 | 16210 | 16210 | 16150 | 323 |
| 552 | 20230927 | 101000 | 1517398740 | 16240 | 16270 | 16270 | 16200 | 59 |
| 553 | 20230927 | 100900 | 1516441690 | 16280 | 16220 | 16280 | 16220 | 623 |
| 554 | 20230927 | 100800 | 1506306000 | 16220 | 16270 | 16270 | 16190 | 47 |
| 555 | 20230927 | 100700 | 1505544340 | 16270 | 16150 | 16280 | 16150 | 515 |
| 556 | 20230927 | 100600 | 1497168880 | 16280 | 16120 | 16280 | 16110 | 651 |
| 557 | 20230927 | 100500 | 1486630120 | 16110 | 16110 | 16110 | 16100 | 17 |
| 558 | 20230927 | 100400 | 1486356300 | 16100 | 16040 | 16120 | 16040 | 14 |
| 559 | 20230927 | 100300 | 1486130880 | 16030 | 16030 | 16040 | 16030 | 172 |
| 560 | 20230927 | 100200 | 1483373670 | 16030 | 16060 | 16060 | 16030 | 502 |
| 561 | 20230927 | 100100 | 1475322200 | 16050 | 16030 | 16120 | 16030 | 9 |
| 562 | 20230927 | 100000 | 1475177550 | 16130 | 16070 | 16130 | 16000 | 654 |
| 563 | 20230927 | 095900 | 1464687470 | 16070 | 16180 | 16180 | 16000 | 3066 |
| 564 | 20230927 | 095800 | 1415360480 | 16190 | 16180 | 16190 | 16180 | 269 |
| 565 | 20230927 | 095700 | 1411007540 | 16190 | 16210 | 16210 | 16190 | 40 |
| 566 | 20230927 | 095600 | 1410359280 | 16190 | 16200 | 16210 | 16190 | 360 |
| 567 | 20230927 | 095500 | 1404525330 | 16200 | 16190 | 16200 | 16180 | 1038 |
| 568 | 20230927 | 095400 | 1387721310 | 16190 | 16220 | 16220 | 16190 | 1733 |
| 569 | 20230927 | 095300 | 1359645510 | 16220 | 16230 | 16290 | 16220 | 428 |
| 570 | 20230927 | 095200 | 1352684340 | 16210 | 16230 | 16230 | 16200 | 212 |
| 571 | 20230927 | 095100 | 1349248650 | 16230 | 16250 | 16250 | 16210 | 799 |
| 572 | 20230927 | 095000 | 1336275550 | 16250 | 16210 | 16280 | 16200 | 1047 |
| 573 | 20230927 | 094900 | 1319260580 | 16250 | 16190 | 16250 | 16190 | 128 |
| 574 | 20230927 | 094800 | 1317187630 | 16200 | 16270 | 16290 | 16200 | 1864 |
| 575 | 20230927 | 094700 | 1286935250 | 16290 | 16290 | 16300 | 16260 | 1083 |
| 576 | 20230927 | 094600 | 1269286280 | 16290 | 16280 | 16300 | 16250 | 1174 |
| 577 | 20230927 | 094500 | 1250189580 | 16300 | 16230 | 16300 | 16230 | 2262 |
| 578 | 20230927 | 094400 | 1213375580 | 16230 | 16220 | 16240 | 16210 | 1952 |
| 579 | 20230927 | 094300 | 1181709600 | 16220 | 16150 | 16220 | 16150 | 5139 |
| 580 | 20230927 | 094200 | 1098473500 | 16150 | 16130 | 16150 | 16120 | 782 |
| 581 | 20230927 | 094100 | 1085862650 | 16130 | 16080 | 16130 | 16080 | 115 |
| 582 | 20230927 | 094000 | 1084012040 | 16090 | 16060 | 16090 | 16060 | 207 |
| 583 | 20230927 | 093900 | 1080684410 | 16080 | 16080 | 16080 | 16080 | 18 |
| 584 | 20230927 | 093800 | 1080394970 | 16080 | 16010 | 16080 | 16010 | 37 |
| 585 | 20230927 | 093700 | 1079802130 | 16010 | 16070 | 16090 | 16010 | 803 |
| 586 | 20230927 | 093600 | 1066927660 | 16070 | 16110 | 16110 | 16060 | 314 |
| 587 | 20230927 | 093500 | 1061875910 | 16120 | 16050 | 16120 | 16050 | 717 |
| 588 | 20230927 | 093400 | 1050350570 | 16040 | 16080 | 16080 | 16040 | 142 |
| 589 | 20230927 | 093300 | 1048069370 | 16070 | 16060 | 16080 | 16060 | 97 |
| 590 | 20230927 | 093200 | 1046510090 | 16060 | 15970 | 16060 | 15920 | 1510 |
| 591 | 20230927 | 093100 | 1022332780 | 15920 | 15990 | 15990 | 15900 | 1198 |
| 592 | 20230927 | 093000 | 1003256110 | 15980 | 15990 | 15990 | 15980 | 202 |
| 593 | 20230927 | 092900 | 1000026190 | 15990 | 15930 | 15990 | 15930 | 1307 |
| 594 | 20230927 | 092800 | 979139090 | 15980 | 15930 | 15980 | 15930 | 4 |
| 595 | 20230927 | 092700 | 979075270 | 15920 | 15960 | 15980 | 15910 | 2058 |
| 596 | 20230927 | 092600 | 946319180 | 15960 | 15970 | 15980 | 15960 | 625 |
| 597 | 20230927 | 092500 | 936338770 | 15960 | 15920 | 15960 | 15920 | 60 |
| 598 | 20230927 | 092400 | 935383310 | 15930 | 15950 | 15990 | 15930 | 365 |
| 599 | 20230927 | 092300 | 929557480 | 15950 | 15940 | 15990 | 15900 | 249 |
| 600 | 20230927 | 092200 | 925581370 | 15900 | 15900 | 15910 | 15900 | 50 |
| 601 | 20230927 | 092100 | 924786260 | 15900 | 15900 | 15900 | 15900 | 800 |
| 602 | 20230927 | 092000 | 912066260 | 15890 | 15910 | 15910 | 15860 | 2308 |
| 603 | 20230927 | 091900 | 875420070 | 15900 | 15930 | 15930 | 15900 | 321 |
| 604 | 20230927 | 091800 | 870314670 | 15900 | 15940 | 15940 | 15900 | 614 |
| 605 | 20230927 | 091700 | 860533610 | 15930 | 15930 | 15930 | 15900 | 2071 |
| 606 | 20230927 | 091600 | 827576170 | 15930 | 15900 | 15930 | 15900 | 290 |
| 607 | 20230927 | 091500 | 822963620 | 15910 | 15870 | 15930 | 15860 | 1465 |
| 608 | 20230927 | 091400 | 799715000 | 15870 | 15940 | 15940 | 15860 | 2075 |
| 609 | 20230927 | 091300 | 766798020 | 15860 | 15850 | 15870 | 15840 | 1210 |
| 610 | 20230927 | 091200 | 747618990 | 15850 | 15890 | 15910 | 15850 | 4740 |
| 611 | 20230927 | 091100 | 672429600 | 15940 | 15870 | 15940 | 15860 | 302 |
| 612 | 20230927 | 091000 | 667638690 | 15860 | 15890 | 15970 | 15850 | 2979 |
| 613 | 20230927 | 090900 | 620357430 | 15880 | 15930 | 15990 | 15850 | 989 |
| 614 | 20230927 | 090800 | 604632360 | 15850 | 15910 | 15930 | 15850 | 4331 |
| 615 | 20230927 | 090700 | 535879200 | 16000 | 15950 | 16000 | 15900 | 776 |
| 616 | 20230927 | 090600 | 523526030 | 15920 | 16010 | 16010 | 15920 | 940 |
| 617 | 20230927 | 090500 | 508536310 | 16010 | 15840 | 16010 | 15830 | 3486 |
| 618 | 20230927 | 090400 | 453026180 | 15840 | 15880 | 15980 | 15840 | 5197 |
| 619 | 20230927 | 090300 | 370595520 | 15900 | 15930 | 15980 | 15880 | 4942 |
| 620 | 20230927 | 090200 | 291975870 | 15980 | 16000 | 16060 | 15920 | 823 |
| 621 | 20230927 | 090100 | 278821020 | 16060 | 15880 | 16060 | 15850 | 5115 |
| 622 | 20230927 | 090000 | 197208490 | 15880 | 15940 | 15940 | 15880 | 11783 |