29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 185700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 12373 |
| 3 | 20230922 | 185600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 4 | 20230922 | 185500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 5 | 20230922 | 185400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 6 | 20230922 | 185300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 7 | 20230922 | 185200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 8 | 20230922 | 185100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 9 | 20230922 | 185000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 10 | 20230922 | 184900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 11 | 20230922 | 184800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 12 | 20230922 | 184700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 13 | 20230922 | 184600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 14 | 20230922 | 184500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 15 | 20230922 | 184400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 16 | 20230922 | 184300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 17 | 20230922 | 184200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 18 | 20230922 | 184100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 19 | 20230922 | 184000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 20 | 20230922 | 183900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 21 | 20230922 | 183800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 22 | 20230922 | 183700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 23 | 20230922 | 183600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 24 | 20230922 | 183500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 25 | 20230922 | 183400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 26 | 20230922 | 183300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 27 | 20230922 | 183200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 28 | 20230922 | 183100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 29 | 20230922 | 183000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 30 | 20230922 | 182900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 31 | 20230922 | 182800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 32 | 20230922 | 182700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 12373 |
| 33 | 20230922 | 182600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 34 | 20230922 | 182500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 35 | 20230922 | 182400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 36 | 20230922 | 182300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 37 | 20230922 | 182200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 38 | 20230922 | 182100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 39 | 20230922 | 182000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 40 | 20230922 | 181900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 41 | 20230922 | 181800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 42 | 20230922 | 181700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 43 | 20230922 | 181600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 44 | 20230922 | 181500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 45 | 20230922 | 181400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 46 | 20230922 | 181300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 47 | 20230922 | 181200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 48 | 20230922 | 181100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 49 | 20230922 | 181000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 50 | 20230922 | 180900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 51 | 20230922 | 180800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 52 | 20230922 | 180700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 53 | 20230922 | 180600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 54 | 20230922 | 180500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 55 | 20230922 | 180400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 56 | 20230922 | 180300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 57 | 20230922 | 180200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 58 | 20230922 | 180100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 59 | 20230922 | 180000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 60 | 20230922 | 175900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 61 | 20230922 | 175800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 62 | 20230922 | 175700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 12373 |
| 63 | 20230922 | 175600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 64 | 20230922 | 175500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 65 | 20230922 | 175400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 66 | 20230922 | 175300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 67 | 20230922 | 175200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 68 | 20230922 | 175100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 69 | 20230922 | 175000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 70 | 20230922 | 174900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 71 | 20230922 | 174800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 72 | 20230922 | 174700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 73 | 20230922 | 174600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 74 | 20230922 | 174500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 75 | 20230922 | 174400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 76 | 20230922 | 174300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 77 | 20230922 | 174200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 78 | 20230922 | 174100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 79 | 20230922 | 174000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 80 | 20230922 | 173900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 81 | 20230922 | 173800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 82 | 20230922 | 173700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 83 | 20230922 | 173600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 84 | 20230922 | 173500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 85 | 20230922 | 173400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 86 | 20230922 | 173300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 87 | 20230922 | 173200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 88 | 20230922 | 173100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 89 | 20230922 | 173000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 90 | 20230922 | 172900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 91 | 20230922 | 172800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 92 | 20230922 | 172700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 12373 |
| 93 | 20230922 | 172600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 94 | 20230922 | 172500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 95 | 20230922 | 172400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 96 | 20230922 | 172300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 97 | 20230922 | 172200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 98 | 20230922 | 172100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 99 | 20230922 | 172000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 100 | 20230922 | 171900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 101 | 20230922 | 171800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 102 | 20230922 | 171700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 103 | 20230922 | 171600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 104 | 20230922 | 171500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 105 | 20230922 | 171400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 106 | 20230922 | 171300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 107 | 20230922 | 171200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 108 | 20230922 | 171100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 109 | 20230922 | 171000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 110 | 20230922 | 170900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 111 | 20230922 | 170800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 112 | 20230922 | 170700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 113 | 20230922 | 170600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 114 | 20230922 | 170500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 115 | 20230922 | 170400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 116 | 20230922 | 170300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 117 | 20230922 | 170200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 118 | 20230922 | 170100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 119 | 20230922 | 170000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 120 | 20230922 | 165900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 121 | 20230922 | 165800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 122 | 20230922 | 165700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 12373 |
| 123 | 20230922 | 165600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 124 | 20230922 | 165500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 125 | 20230922 | 165400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 126 | 20230922 | 165300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 127 | 20230922 | 165200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 128 | 20230922 | 165100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 129 | 20230922 | 165000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 130 | 20230922 | 164900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 131 | 20230922 | 164800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 132 | 20230922 | 164700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 133 | 20230922 | 164600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 134 | 20230922 | 164500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 135 | 20230922 | 164400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 136 | 20230922 | 164300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 137 | 20230922 | 164200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 138 | 20230922 | 164100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 139 | 20230922 | 164000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 140 | 20230922 | 163900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 141 | 20230922 | 163800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 142 | 20230922 | 163700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 143 | 20230922 | 163600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 144 | 20230922 | 163500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 145 | 20230922 | 163400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 146 | 20230922 | 163300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 147 | 20230922 | 163200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 148 | 20230922 | 163100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 149 | 20230922 | 163000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 150 | 20230922 | 162900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 151 | 20230922 | 162800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 152 | 20230922 | 162700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 12373 |
| 153 | 20230922 | 162600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 154 | 20230922 | 162500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 155 | 20230922 | 162400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 156 | 20230922 | 162300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 157 | 20230922 | 162200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 158 | 20230922 | 162100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 159 | 20230922 | 162000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 160 | 20230922 | 161900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 161 | 20230922 | 161800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 162 | 20230922 | 161700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 163 | 20230922 | 161600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 164 | 20230922 | 161500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 165 | 20230922 | 161400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 166 | 20230922 | 161300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 167 | 20230922 | 161200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 168 | 20230922 | 161100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 169 | 20230922 | 161000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 170 | 20230922 | 160900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 171 | 20230922 | 160800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 172 | 20230922 | 160700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 173 | 20230922 | 160600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 174 | 20230922 | 160500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 175 | 20230922 | 160400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 176 | 20230922 | 160300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 177 | 20230922 | 160200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 178 | 20230922 | 160100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 179 | 20230922 | 160000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 180 | 20230922 | 155900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 181 | 20230922 | 155800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 182 | 20230922 | 155700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 12373 |
| 183 | 20230922 | 155600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 184 | 20230922 | 155500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 185 | 20230922 | 155400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 186 | 20230922 | 155300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 187 | 20230922 | 155200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 188 | 20230922 | 155100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 189 | 20230922 | 155000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 190 | 20230922 | 154900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 191 | 20230922 | 154800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 192 | 20230922 | 154700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 193 | 20230922 | 154600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 194 | 20230922 | 154500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 195 | 20230922 | 154400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 196 | 20230922 | 154300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 197 | 20230922 | 154200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 198 | 20230922 | 154100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 199 | 20230922 | 154000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 200 | 20230922 | 153900 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 201 | 20230922 | 153800 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 202 | 20230922 | 153700 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 203 | 20230922 | 153600 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 204 | 20230922 | 153500 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 205 | 20230922 | 153400 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 206 | 20230922 | 153300 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 207 | 20230922 | 153200 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 208 | 20230922 | 153100 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 0 |
| 209 | 20230922 | 153000 | 1867688380 | 6710 | 6710 | 6710 | 6710 | 12373 |
| 210 | 20230922 | 152900 | 1784665550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 211 | 20230922 | 152800 | 1784665550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 212 | 20230922 | 152700 | 1784665550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 213 | 20230922 | 152600 | 1784665550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 214 | 20230922 | 152500 | 1784665550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 215 | 20230922 | 152400 | 1784665550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 216 | 20230922 | 152300 | 1784665550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 217 | 20230922 | 152200 | 1784665550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 218 | 20230922 | 152100 | 1784665550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 219 | 20230922 | 152000 | 1784665550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 220 | 20230922 | 151900 | 1784665550 | 6680 | 6660 | 6680 | 6650 | 2967 |
| 221 | 20230922 | 151800 | 1764906680 | 6660 | 6680 | 6680 | 6660 | 2199 |
| 222 | 20230922 | 151700 | 1750250520 | 6680 | 6670 | 6680 | 6660 | 3829 |
| 223 | 20230922 | 151600 | 1724725540 | 6680 | 6670 | 6690 | 6670 | 552 |
| 224 | 20230922 | 151500 | 1721040040 | 6690 | 6700 | 6700 | 6680 | 1825 |
| 225 | 20230922 | 151400 | 1708840940 | 6700 | 6690 | 6700 | 6680 | 2131 |
| 226 | 20230922 | 151300 | 1694600660 | 6700 | 6700 | 6700 | 6680 | 80 |
| 227 | 20230922 | 151200 | 1694066060 | 6700 | 6680 | 6700 | 6680 | 480 |
| 228 | 20230922 | 151100 | 1690853440 | 6700 | 6700 | 6700 | 6700 | 18 |
| 229 | 20230922 | 151000 | 1690732840 | 6700 | 6700 | 6700 | 6690 | 86 |
| 230 | 20230922 | 150900 | 1690156650 | 6690 | 6700 | 6700 | 6690 | 21 |
| 231 | 20230922 | 150800 | 1690016150 | 6700 | 6680 | 6700 | 6680 | 2137 |
| 232 | 20230922 | 150700 | 1675738730 | 6680 | 6730 | 6730 | 6680 | 258 |
| 233 | 20230922 | 150600 | 1674004040 | 6730 | 6700 | 6730 | 6670 | 1487 |
| 234 | 20230922 | 150500 | 1664028600 | 6670 | 6670 | 6710 | 6670 | 1806 |
| 235 | 20230922 | 150400 | 1651980620 | 6710 | 6680 | 6720 | 6680 | 915 |
| 236 | 20230922 | 150300 | 1645866640 | 6690 | 6730 | 6730 | 6690 | 151 |
| 237 | 20230922 | 150200 | 1644856190 | 6730 | 6720 | 6740 | 6690 | 1325 |
| 238 | 20230922 | 150100 | 1635980240 | 6720 | 6680 | 6720 | 6680 | 2911 |
| 239 | 20230922 | 150000 | 1616485730 | 6670 | 6680 | 6690 | 6670 | 253 |
| 240 | 20230922 | 145900 | 1614795660 | 6680 | 6670 | 6690 | 6670 | 641 |
| 241 | 20230922 | 145800 | 1610518150 | 6680 | 6700 | 6700 | 6680 | 1775 |
| 242 | 20230922 | 145700 | 1598658070 | 6690 | 6690 | 6700 | 6690 | 524 |
| 243 | 20230922 | 145600 | 1595152210 | 6690 | 6700 | 6700 | 6690 | 428 |
| 244 | 20230922 | 145500 | 1592288220 | 6700 | 6700 | 6700 | 6690 | 735 |
| 245 | 20230922 | 145400 | 1587364240 | 6700 | 6700 | 6710 | 6690 | 136 |
| 246 | 20230922 | 145300 | 1586453440 | 6710 | 6700 | 6720 | 6700 | 1713 |
| 247 | 20230922 | 145200 | 1574974480 | 6700 | 6720 | 6720 | 6700 | 1742 |
| 248 | 20230922 | 145100 | 1563284570 | 6720 | 6730 | 6730 | 6720 | 187 |
| 249 | 20230922 | 145000 | 1562026160 | 6730 | 6720 | 6730 | 6720 | 5 |
| 250 | 20230922 | 144900 | 1561992530 | 6720 | 6740 | 6740 | 6720 | 760 |
| 251 | 20230922 | 144800 | 1556871360 | 6750 | 6740 | 6750 | 6740 | 933 |
| 252 | 20230922 | 144700 | 1550579590 | 6730 | 6730 | 6740 | 6730 | 1170 |
| 253 | 20230922 | 144600 | 1542705350 | 6720 | 6720 | 6730 | 6720 | 176 |
| 254 | 20230922 | 144500 | 1541522580 | 6720 | 6720 | 6730 | 6720 | 124 |
| 255 | 20230922 | 144400 | 1540689060 | 6730 | 6700 | 6730 | 6700 | 1488 |
| 256 | 20230922 | 144300 | 1530690980 | 6700 | 6710 | 6710 | 6700 | 811 |
| 257 | 20230922 | 144200 | 1525254280 | 6710 | 6730 | 6730 | 6710 | 159 |
| 258 | 20230922 | 144100 | 1524186390 | 6710 | 6730 | 6730 | 6710 | 618 |
| 259 | 20230922 | 144000 | 1520036960 | 6730 | 6710 | 6730 | 6710 | 202 |
| 260 | 20230922 | 143900 | 1518681520 | 6710 | 6740 | 6740 | 6710 | 201 |
| 261 | 20230922 | 143800 | 1517332780 | 6710 | 6720 | 6740 | 6710 | 978 |
| 262 | 20230922 | 143700 | 1510768300 | 6740 | 6730 | 6740 | 6720 | 777 |
| 263 | 20230922 | 143600 | 1505544650 | 6740 | 6740 | 6740 | 6740 | 2 |
| 264 | 20230922 | 143500 | 1505531170 | 6730 | 6730 | 6740 | 6730 | 540 |
| 265 | 20230922 | 143400 | 1501896580 | 6740 | 6730 | 6740 | 6730 | 43 |
| 266 | 20230922 | 143300 | 1501607180 | 6750 | 6740 | 6750 | 6740 | 816 |
| 267 | 20230922 | 143200 | 1496105720 | 6740 | 6730 | 6740 | 6720 | 69 |
| 268 | 20230922 | 143100 | 1495641290 | 6740 | 6740 | 6740 | 6720 | 404 |
| 269 | 20230922 | 143000 | 1492918350 | 6720 | 6740 | 6740 | 6720 | 311 |
| 270 | 20230922 | 142900 | 1490828230 | 6720 | 6730 | 6730 | 6720 | 337 |
| 271 | 20230922 | 142800 | 1488560530 | 6740 | 6730 | 6740 | 6730 | 31 |
| 272 | 20230922 | 142700 | 1488351800 | 6740 | 6740 | 6740 | 6740 | 20 |
| 273 | 20230922 | 142600 | 1488217000 | 6740 | 6740 | 6740 | 6740 | 230 |
| 274 | 20230922 | 142500 | 1486666800 | 6740 | 6740 | 6740 | 6730 | 32 |
| 275 | 20230922 | 142400 | 1486451130 | 6740 | 6740 | 6740 | 6730 | 36 |
| 276 | 20230922 | 142300 | 1486208510 | 6740 | 6740 | 6740 | 6740 | 10 |
| 277 | 20230922 | 142200 | 1486141110 | 6730 | 6730 | 6730 | 6730 | 0 |
| 278 | 20230922 | 142100 | 1486141110 | 6730 | 6730 | 6730 | 6730 | 2 |
| 279 | 20230922 | 142000 | 1486127650 | 6720 | 6730 | 6730 | 6720 | 805 |
| 280 | 20230922 | 141900 | 1480715810 | 6730 | 6750 | 6750 | 6730 | 809 |
| 281 | 20230922 | 141800 | 1475264350 | 6750 | 6750 | 6750 | 6750 | 158 |
| 282 | 20230922 | 141700 | 1474197850 | 6750 | 6750 | 6750 | 6750 | 158 |
| 283 | 20230922 | 141600 | 1473131350 | 6750 | 6770 | 6770 | 6750 | 202 |
| 284 | 20230922 | 141500 | 1471763840 | 6770 | 6750 | 6770 | 6750 | 166 |
| 285 | 20230922 | 141400 | 1470643320 | 6750 | 6760 | 6760 | 6740 | 716 |
| 286 | 20230922 | 141300 | 1465807310 | 6760 | 6770 | 6770 | 6760 | 359 |
| 287 | 20230922 | 141200 | 1463378380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 288 | 20230922 | 141100 | 1463378380 | 6790 | 6770 | 6790 | 6770 | 1026 |
| 289 | 20230922 | 141000 | 1456430240 | 6770 | 6770 | 6770 | 6770 | 254 |
| 290 | 20230922 | 140900 | 1454710660 | 6780 | 6780 | 6780 | 6780 | 29 |
| 291 | 20230922 | 140800 | 1454514040 | 6780 | 6780 | 6780 | 6780 | 0 |
| 292 | 20230922 | 140700 | 1454514040 | 6780 | 6780 | 6780 | 6780 | 1 |
| 293 | 20230922 | 140600 | 1454507260 | 6780 | 6780 | 6780 | 6780 | 0 |
| 294 | 20230922 | 140500 | 1454507260 | 6780 | 6790 | 6790 | 6780 | 24 |
| 295 | 20230922 | 140400 | 1454344530 | 6770 | 6770 | 6790 | 6770 | 1442 |
| 296 | 20230922 | 140300 | 1444582050 | 6770 | 6760 | 6770 | 6760 | 188 |
| 297 | 20230922 | 140200 | 1443309300 | 6770 | 6770 | 6770 | 6770 | 138 |
| 298 | 20230922 | 140100 | 1442375040 | 6770 | 6770 | 6770 | 6760 | 70 |
| 299 | 20230922 | 140000 | 1441901490 | 6770 | 6760 | 6770 | 6760 | 16 |
| 300 | 20230922 | 135900 | 1441793180 | 6770 | 6770 | 6770 | 6770 | 131 |
| 301 | 20230922 | 135800 | 1440906310 | 6770 | 6760 | 6770 | 6750 | 1300 |
| 302 | 20230922 | 135700 | 1432120690 | 6750 | 6760 | 6760 | 6750 | 677 |
| 303 | 20230922 | 135600 | 1427550920 | 6750 | 6750 | 6750 | 6750 | 100 |
| 304 | 20230922 | 135500 | 1426875920 | 6750 | 6750 | 6750 | 6750 | 11 |
| 305 | 20230922 | 135400 | 1426801670 | 6750 | 6760 | 6770 | 6750 | 1252 |
| 306 | 20230922 | 135300 | 1418343270 | 6760 | 6760 | 6760 | 6760 | 120 |
| 307 | 20230922 | 135200 | 1417532070 | 6770 | 6770 | 6770 | 6770 | 71 |
| 308 | 20230922 | 135100 | 1417051400 | 6780 | 6770 | 6780 | 6770 | 439 |
| 309 | 20230922 | 135000 | 1414075490 | 6780 | 6770 | 6780 | 6770 | 898 |
| 310 | 20230922 | 134900 | 1407995880 | 6790 | 6790 | 6790 | 6790 | 0 |
| 311 | 20230922 | 134800 | 1407995880 | 6790 | 6790 | 6790 | 6790 | 11 |
| 312 | 20230922 | 134700 | 1407921190 | 6790 | 6770 | 6790 | 6770 | 140 |
| 313 | 20230922 | 134600 | 1406970720 | 6790 | 6790 | 6790 | 6790 | 33 |
| 314 | 20230922 | 134500 | 1406746650 | 6780 | 6790 | 6790 | 6780 | 309 |
| 315 | 20230922 | 134400 | 1404651560 | 6810 | 6800 | 6810 | 6790 | 1698 |
| 316 | 20230922 | 134300 | 1393115490 | 6800 | 6810 | 6810 | 6800 | 23 |
| 317 | 20230922 | 134200 | 1392959060 | 6810 | 6800 | 6810 | 6800 | 212 |
| 318 | 20230922 | 134100 | 1391517300 | 6810 | 6810 | 6810 | 6810 | 1 |
| 319 | 20230922 | 134000 | 1391510490 | 6810 | 6810 | 6810 | 6800 | 449 |
| 320 | 20230922 | 133900 | 1388456060 | 6810 | 6810 | 6810 | 6810 | 5 |
| 321 | 20230922 | 133800 | 1388422010 | 6820 | 6810 | 6820 | 6810 | 1475 |
| 322 | 20230922 | 133700 | 1378373950 | 6820 | 6820 | 6820 | 6810 | 49 |
| 323 | 20230922 | 133600 | 1378040010 | 6820 | 6820 | 6820 | 6820 | 11 |
| 324 | 20230922 | 133500 | 1377964990 | 6820 | 6820 | 6820 | 6820 | 10 |
| 325 | 20230922 | 133400 | 1377896790 | 6820 | 6810 | 6820 | 6810 | 142 |
| 326 | 20230922 | 133300 | 1376929640 | 6810 | 6810 | 6810 | 6800 | 104 |
| 327 | 20230922 | 133200 | 1376221830 | 6810 | 6810 | 6810 | 6800 | 469 |
| 328 | 20230922 | 133100 | 1373030870 | 6810 | 6800 | 6810 | 6800 | 825 |
| 329 | 20230922 | 133000 | 1367420780 | 6810 | 6810 | 6810 | 6810 | 64 |
| 330 | 20230922 | 132900 | 1366984940 | 6810 | 6800 | 6810 | 6800 | 2223 |
| 331 | 20230922 | 132800 | 1351847490 | 6800 | 6790 | 6800 | 6790 | 44 |
| 332 | 20230922 | 132700 | 1351548310 | 6790 | 6800 | 6800 | 6790 | 232 |
| 333 | 20230922 | 132600 | 1349972950 | 6800 | 6790 | 6800 | 6790 | 312 |
| 334 | 20230922 | 132500 | 1347851520 | 6790 | 6790 | 6790 | 6790 | 50 |
| 335 | 20230922 | 132400 | 1347512020 | 6790 | 6810 | 6810 | 6790 | 136 |
| 336 | 20230922 | 132300 | 1346585880 | 6810 | 6810 | 6810 | 6810 | 15 |
| 337 | 20230922 | 132200 | 1346483730 | 6800 | 6790 | 6810 | 6790 | 175 |
| 338 | 20230922 | 132100 | 1345293470 | 6810 | 6800 | 6810 | 6790 | 448 |
| 339 | 20230922 | 132000 | 1342248150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 340 | 20230922 | 131900 | 1342248150 | 6790 | 6790 | 6790 | 6790 | 921 |
| 341 | 20230922 | 131800 | 1335994560 | 6800 | 6800 | 6800 | 6800 | 41 |
| 342 | 20230922 | 131700 | 1335715760 | 6810 | 6800 | 6810 | 6800 | 375 |
| 343 | 20230922 | 131600 | 1333165710 | 6810 | 6800 | 6810 | 6800 | 263 |
| 344 | 20230922 | 131500 | 1331376900 | 6800 | 6800 | 6800 | 6800 | 78 |
| 345 | 20230922 | 131400 | 1330846500 | 6790 | 6790 | 6790 | 6790 | 1342 |
| 346 | 20230922 | 131300 | 1321734320 | 6800 | 6800 | 6800 | 6800 | 0 |
| 347 | 20230922 | 131200 | 1321734320 | 6800 | 6810 | 6810 | 6800 | 350 |
| 348 | 20230922 | 131100 | 1319353870 | 6810 | 6790 | 6810 | 6790 | 562 |
| 349 | 20230922 | 131000 | 1315535170 | 6800 | 6810 | 6810 | 6800 | 34 |
| 350 | 20230922 | 130900 | 1315303640 | 6810 | 6810 | 6810 | 6810 | 30 |
| 351 | 20230922 | 130800 | 1315099340 | 6790 | 6810 | 6810 | 6790 | 545 |
| 352 | 20230922 | 130700 | 1311395490 | 6810 | 6810 | 6810 | 6800 | 1151 |
| 353 | 20230922 | 130600 | 1303567180 | 6810 | 6820 | 6820 | 6810 | 45 |
| 354 | 20230922 | 130500 | 1303260700 | 6820 | 6810 | 6820 | 6810 | 184 |
| 355 | 20230922 | 130400 | 1302007570 | 6810 | 6810 | 6820 | 6810 | 496 |
| 356 | 20230922 | 130300 | 1298629630 | 6810 | 6810 | 6810 | 6810 | 32 |
| 357 | 20230922 | 130200 | 1298411710 | 6810 | 6810 | 6810 | 6810 | 0 |
| 358 | 20230922 | 130100 | 1298411710 | 6810 | 6810 | 6810 | 6810 | 34 |
| 359 | 20230922 | 130000 | 1298180170 | 6820 | 6820 | 6820 | 6820 | 619 |
| 360 | 20230922 | 125900 | 1293958590 | 6820 | 6820 | 6820 | 6820 | 22 |
| 361 | 20230922 | 125800 | 1293808550 | 6810 | 6810 | 6810 | 6810 | 23 |
| 362 | 20230922 | 125700 | 1293651920 | 6810 | 6810 | 6810 | 6810 | 10 |
| 363 | 20230922 | 125600 | 1293583820 | 6810 | 6810 | 6810 | 6800 | 2067 |
| 364 | 20230922 | 125500 | 1279518550 | 6820 | 6820 | 6820 | 6820 | 0 |
| 365 | 20230922 | 125400 | 1279518550 | 6820 | 6820 | 6820 | 6810 | 387 |
| 366 | 20230922 | 125300 | 1276882210 | 6820 | 6820 | 6820 | 6820 | 609 |
| 367 | 20230922 | 125200 | 1272728830 | 6840 | 6820 | 6840 | 6820 | 163 |
| 368 | 20230922 | 125100 | 1271616950 | 6820 | 6820 | 6820 | 6820 | 10 |
| 369 | 20230922 | 125000 | 1271548750 | 6820 | 6820 | 6820 | 6820 | 15 |
| 370 | 20230922 | 124900 | 1271446450 | 6830 | 6830 | 6830 | 6830 | 366 |
| 371 | 20230922 | 124800 | 1268946670 | 6830 | 6840 | 6840 | 6830 | 124 |
| 372 | 20230922 | 124700 | 1268098840 | 6830 | 6840 | 6860 | 6830 | 121 |
| 373 | 20230922 | 124600 | 1267272180 | 6840 | 6870 | 6870 | 6840 | 948 |
| 374 | 20230922 | 124500 | 1260773230 | 6870 | 6860 | 6870 | 6860 | 5 |
| 375 | 20230922 | 124400 | 1260738920 | 6860 | 6880 | 6880 | 6850 | 201 |
| 376 | 20230922 | 124300 | 1259356120 | 6880 | 6850 | 6880 | 6850 | 7593 |
| 377 | 20230922 | 124200 | 1207214490 | 6850 | 6840 | 6850 | 6840 | 2008 |
| 378 | 20230922 | 124100 | 1193477420 | 6840 | 6840 | 6840 | 6840 | 8 |
| 379 | 20230922 | 124000 | 1193422700 | 6830 | 6830 | 6830 | 6830 | 113 |
| 380 | 20230922 | 123900 | 1192650910 | 6830 | 6840 | 6840 | 6830 | 210 |
| 381 | 20230922 | 123800 | 1191216510 | 6840 | 6830 | 6840 | 6830 | 612 |
| 382 | 20230922 | 123700 | 1187031060 | 6830 | 6810 | 6840 | 6810 | 77 |
| 383 | 20230922 | 123600 | 1186504860 | 6840 | 6840 | 6840 | 6810 | 3220 |
| 384 | 20230922 | 123500 | 1164533340 | 6840 | 6840 | 6840 | 6840 | 126 |
| 385 | 20230922 | 123400 | 1163671500 | 6830 | 6830 | 6830 | 6830 | 193 |
| 386 | 20230922 | 123300 | 1162353310 | 6840 | 6840 | 6840 | 6820 | 2131 |
| 387 | 20230922 | 123200 | 1147811020 | 6830 | 6830 | 6830 | 6830 | 601 |
| 388 | 20230922 | 123100 | 1143706190 | 6830 | 6830 | 6830 | 6820 | 279 |
| 389 | 20230922 | 123000 | 1141800630 | 6830 | 6830 | 6830 | 6820 | 1075 |
| 390 | 20230922 | 122900 | 1134463230 | 6830 | 6840 | 6840 | 6820 | 2742 |
| 391 | 20230922 | 122800 | 1115748480 | 6840 | 6840 | 6840 | 6840 | 0 |
| 392 | 20230922 | 122700 | 1115748480 | 6840 | 6840 | 6840 | 6840 | 1 |
| 393 | 20230922 | 122600 | 1115741640 | 6840 | 6830 | 6850 | 6830 | 3345 |
| 394 | 20230922 | 122500 | 1092868470 | 6830 | 6820 | 6830 | 6820 | 85 |
| 395 | 20230922 | 122400 | 1092288430 | 6820 | 6820 | 6830 | 6820 | 1168 |
| 396 | 20230922 | 122300 | 1084321960 | 6820 | 6810 | 6820 | 6810 | 695 |
| 397 | 20230922 | 122200 | 1079587870 | 6810 | 6810 | 6810 | 6810 | 376 |
| 398 | 20230922 | 122100 | 1077027310 | 6810 | 6800 | 6810 | 6800 | 2330 |
| 399 | 20230922 | 122000 | 1061181450 | 6800 | 6800 | 6800 | 6800 | 932 |
| 400 | 20230922 | 121900 | 1054843850 | 6800 | 6800 | 6800 | 6800 | 215 |
| 401 | 20230922 | 121800 | 1053381850 | 6800 | 6780 | 6800 | 6780 | 153 |
| 402 | 20230922 | 121700 | 1052341750 | 6780 | 6780 | 6800 | 6780 | 40 |
| 403 | 20230922 | 121600 | 1052070230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 404 | 20230922 | 121500 | 1052070230 | 6800 | 6790 | 6800 | 6790 | 130 |
| 405 | 20230922 | 121400 | 1051187500 | 6800 | 6800 | 6800 | 6800 | 24 |
| 406 | 20230922 | 121300 | 1051024300 | 6800 | 6780 | 6800 | 6780 | 1199 |
| 407 | 20230922 | 121200 | 1042894540 | 6780 | 6770 | 6780 | 6770 | 228 |
| 408 | 20230922 | 121100 | 1041350700 | 6770 | 6770 | 6770 | 6770 | 34 |
| 409 | 20230922 | 121000 | 1041120520 | 6770 | 6770 | 6770 | 6770 | 50 |
| 410 | 20230922 | 120900 | 1040782020 | 6770 | 6770 | 6770 | 6770 | 36 |
| 411 | 20230922 | 120800 | 1040538300 | 6770 | 6770 | 6770 | 6770 | 3 |
| 412 | 20230922 | 120700 | 1040517990 | 6770 | 6770 | 6770 | 6770 | 524 |
| 413 | 20230922 | 120600 | 1036970510 | 6780 | 6780 | 6780 | 6780 | 0 |
| 414 | 20230922 | 120500 | 1036970510 | 6780 | 6780 | 6780 | 6780 | 86 |
| 415 | 20230922 | 120400 | 1036387430 | 6780 | 6780 | 6780 | 6780 | 10 |
| 416 | 20230922 | 120300 | 1036319630 | 6780 | 6780 | 6780 | 6780 | 0 |
| 417 | 20230922 | 120200 | 1036319630 | 6780 | 6800 | 6800 | 6780 | 480 |
| 418 | 20230922 | 120100 | 1033055750 | 6800 | 6780 | 6800 | 6770 | 188 |
| 419 | 20230922 | 120000 | 1031780610 | 6790 | 6790 | 6790 | 6790 | 1 |
| 420 | 20230922 | 115900 | 1031773820 | 6790 | 6790 | 6790 | 6790 | 0 |
| 421 | 20230922 | 115800 | 1031773820 | 6790 | 6790 | 6790 | 6790 | 2 |
| 422 | 20230922 | 115700 | 1031760240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 423 | 20230922 | 115600 | 1031760240 | 6790 | 6790 | 6790 | 6790 | 3 |
| 424 | 20230922 | 115500 | 1031739870 | 6790 | 6790 | 6790 | 6790 | 62 |
| 425 | 20230922 | 115400 | 1031318890 | 6790 | 6780 | 6790 | 6780 | 13 |
| 426 | 20230922 | 115300 | 1031230730 | 6790 | 6780 | 6790 | 6780 | 5 |
| 427 | 20230922 | 115200 | 1031196820 | 6780 | 6780 | 6790 | 6780 | 92 |
| 428 | 20230922 | 115100 | 1030572190 | 6780 | 6770 | 6780 | 6770 | 33 |
| 429 | 20230922 | 115000 | 1030348570 | 6780 | 6770 | 6780 | 6770 | 14 |
| 430 | 20230922 | 114900 | 1030253750 | 6770 | 6770 | 6770 | 6770 | 320 |
| 431 | 20230922 | 114800 | 1028087350 | 6780 | 6780 | 6780 | 6780 | 1 |
| 432 | 20230922 | 114700 | 1028080570 | 6770 | 6770 | 6770 | 6770 | 1 |
| 433 | 20230922 | 114600 | 1028073800 | 6780 | 6770 | 6780 | 6770 | 146 |
| 434 | 20230922 | 114500 | 1027085350 | 6760 | 6760 | 6760 | 6760 | 280 |
| 435 | 20230922 | 114400 | 1025192550 | 6760 | 6760 | 6760 | 6760 | 25 |
| 436 | 20230922 | 114300 | 1025023550 | 6770 | 6770 | 6770 | 6770 | 475 |
| 437 | 20230922 | 114200 | 1021807800 | 6780 | 6780 | 6780 | 6780 | 0 |
| 438 | 20230922 | 114100 | 1021807800 | 6780 | 6780 | 6780 | 6780 | 351 |
| 439 | 20230922 | 114000 | 1019428020 | 6790 | 6790 | 6790 | 6790 | 22 |
| 440 | 20230922 | 113900 | 1019278640 | 6790 | 6790 | 6800 | 6790 | 173 |
| 441 | 20230922 | 113800 | 1018103960 | 6800 | 6790 | 6800 | 6790 | 201 |
| 442 | 20230922 | 113700 | 1016739160 | 6790 | 6790 | 6790 | 6790 | 0 |
| 443 | 20230922 | 113600 | 1016739160 | 6790 | 6800 | 6800 | 6790 | 70 |
| 444 | 20230922 | 113500 | 1016263660 | 6800 | 6800 | 6800 | 6800 | 92 |
| 445 | 20230922 | 113400 | 1015638060 | 6800 | 6790 | 6800 | 6790 | 292 |
| 446 | 20230922 | 113300 | 1013654970 | 6800 | 6790 | 6800 | 6790 | 27 |
| 447 | 20230922 | 113200 | 1013471520 | 6800 | 6800 | 6800 | 6790 | 134 |
| 448 | 20230922 | 113100 | 1012560460 | 6790 | 6780 | 6790 | 6780 | 279 |
| 449 | 20230922 | 113000 | 1010668380 | 6780 | 6790 | 6790 | 6780 | 11 |
| 450 | 20230922 | 112900 | 1010593790 | 6770 | 6780 | 6790 | 6770 | 438 |
| 451 | 20230922 | 112800 | 1007622550 | 6790 | 6790 | 6790 | 6790 | 2 |
| 452 | 20230922 | 112700 | 1007608970 | 6800 | 6800 | 6800 | 6800 | 60 |
| 453 | 20230922 | 112600 | 1007200970 | 6800 | 6800 | 6800 | 6800 | 16 |
| 454 | 20230922 | 112500 | 1007092170 | 6800 | 6760 | 6800 | 6760 | 144 |
| 455 | 20230922 | 112400 | 1006115090 | 6790 | 6790 | 6790 | 6760 | 1600 |
| 456 | 20230922 | 112300 | 995295060 | 6800 | 6800 | 6800 | 6800 | 78 |
| 457 | 20230922 | 112200 | 994764660 | 6800 | 6800 | 6800 | 6800 | 9 |
| 458 | 20230922 | 112100 | 994703460 | 6800 | 6770 | 6800 | 6770 | 602 |
| 459 | 20230922 | 112000 | 990619850 | 6790 | 6790 | 6790 | 6790 | 215 |
| 460 | 20230922 | 111900 | 989160000 | 6790 | 6790 | 6790 | 6790 | 0 |
| 461 | 20230922 | 111800 | 989160000 | 6790 | 6750 | 6790 | 6750 | 613 |
| 462 | 20230922 | 111700 | 985021330 | 6750 | 6790 | 6790 | 6730 | 2576 |
| 463 | 20230922 | 111600 | 967606740 | 6790 | 6790 | 6790 | 6790 | 41 |
| 464 | 20230922 | 111500 | 967328350 | 6800 | 6790 | 6800 | 6790 | 325 |
| 465 | 20230922 | 111400 | 965121400 | 6810 | 6810 | 6810 | 6810 | 56 |
| 466 | 20230922 | 111300 | 964740040 | 6800 | 6810 | 6810 | 6800 | 1042 |
| 467 | 20230922 | 111200 | 957654030 | 6800 | 6810 | 6810 | 6800 | 158 |
| 468 | 20230922 | 111100 | 956579450 | 6810 | 6810 | 6810 | 6810 | 99 |
| 469 | 20230922 | 111000 | 955905260 | 6810 | 6810 | 6810 | 6810 | 0 |
| 470 | 20230922 | 110900 | 955905260 | 6810 | 6800 | 6810 | 6800 | 14 |
| 471 | 20230922 | 110800 | 955809940 | 6800 | 6800 | 6800 | 6800 | 0 |
| 472 | 20230922 | 110700 | 955809940 | 6800 | 6800 | 6800 | 6800 | 29 |
| 473 | 20230922 | 110600 | 955612740 | 6810 | 6810 | 6810 | 6800 | 148 |
| 474 | 20230922 | 110500 | 954604960 | 6810 | 6810 | 6810 | 6810 | 81 |
| 475 | 20230922 | 110400 | 954053350 | 6810 | 6810 | 6810 | 6800 | 52 |
| 476 | 20230922 | 110300 | 953699370 | 6810 | 6810 | 6810 | 6730 | 6229 |
| 477 | 20230922 | 110200 | 911528590 | 6810 | 6810 | 6810 | 6810 | 163 |
| 478 | 20230922 | 110100 | 910418560 | 6820 | 6820 | 6820 | 6810 | 1545 |
| 479 | 20230922 | 110000 | 899896500 | 6820 | 6810 | 6820 | 6810 | 222 |
| 480 | 20230922 | 105900 | 898384650 | 6820 | 6810 | 6820 | 6810 | 572 |
| 481 | 20230922 | 105800 | 894488350 | 6810 | 6810 | 6810 | 6810 | 904 |
| 482 | 20230922 | 105700 | 888332110 | 6810 | 6800 | 6810 | 6800 | 1470 |
| 483 | 20230922 | 105600 | 878335060 | 6800 | 6790 | 6800 | 6790 | 76 |
| 484 | 20230922 | 105500 | 877818650 | 6800 | 6800 | 6800 | 6790 | 272 |
| 485 | 20230922 | 105400 | 875971550 | 6800 | 6800 | 6800 | 6800 | 90 |
| 486 | 20230922 | 105300 | 875359550 | 6800 | 6790 | 6800 | 6790 | 457 |
| 487 | 20230922 | 105200 | 872256230 | 6790 | 6780 | 6790 | 6780 | 422 |
| 488 | 20230922 | 105100 | 869394910 | 6790 | 6790 | 6790 | 6790 | 73 |
| 489 | 20230922 | 105000 | 868899240 | 6790 | 6790 | 6800 | 6790 | 211 |
| 490 | 20230922 | 104900 | 867465880 | 6800 | 6800 | 6800 | 6800 | 5 |
| 491 | 20230922 | 104800 | 867431880 | 6800 | 6800 | 6800 | 6800 | 20 |
| 492 | 20230922 | 104700 | 867295880 | 6800 | 6800 | 6800 | 6790 | 554 |
| 493 | 20230922 | 104600 | 863532770 | 6790 | 6800 | 6800 | 6790 | 731 |
| 494 | 20230922 | 104500 | 858568990 | 6790 | 6810 | 6810 | 6790 | 1241 |
| 495 | 20230922 | 104400 | 850142130 | 6810 | 6800 | 6810 | 6800 | 22 |
| 496 | 20230922 | 104300 | 849992510 | 6810 | 6810 | 6810 | 6790 | 1230 |
| 497 | 20230922 | 104200 | 841624660 | 6810 | 6810 | 6810 | 6800 | 118 |
| 498 | 20230922 | 104100 | 840822080 | 6810 | 6810 | 6810 | 6800 | 866 |
| 499 | 20230922 | 104000 | 834932550 | 6800 | 6790 | 6810 | 6790 | 803 |
| 500 | 20230922 | 103900 | 829472560 | 6790 | 6800 | 6800 | 6790 | 672 |
| 501 | 20230922 | 103800 | 824906160 | 6800 | 6790 | 6800 | 6790 | 1912 |
| 502 | 20230922 | 103700 | 811919900 | 6780 | 6780 | 6780 | 6780 | 1401 |
| 503 | 20230922 | 103600 | 802421120 | 6760 | 6770 | 6780 | 6760 | 2134 |
| 504 | 20230922 | 103500 | 787960100 | 6770 | 6760 | 6770 | 6760 | 58 |
| 505 | 20230922 | 103400 | 787567540 | 6760 | 6760 | 6770 | 6760 | 1440 |
| 506 | 20230922 | 103300 | 777831880 | 6750 | 6760 | 6760 | 6750 | 8 |
| 507 | 20230922 | 103200 | 777777870 | 6760 | 6750 | 6760 | 6750 | 349 |
| 508 | 20230922 | 103100 | 775421820 | 6760 | 6750 | 6760 | 6750 | 174 |
| 509 | 20230922 | 103000 | 774247250 | 6760 | 6730 | 6760 | 6730 | 2122 |
| 510 | 20230922 | 102900 | 759949450 | 6730 | 6730 | 6730 | 6730 | 20 |
| 511 | 20230922 | 102800 | 759814850 | 6730 | 6730 | 6730 | 6730 | 3 |
| 512 | 20230922 | 102700 | 759794660 | 6730 | 6730 | 6730 | 6700 | 693 |
| 513 | 20230922 | 102600 | 755139720 | 6730 | 6710 | 6730 | 6710 | 340 |
| 514 | 20230922 | 102500 | 752858160 | 6680 | 6710 | 6710 | 6680 | 45 |
| 515 | 20230922 | 102400 | 752556270 | 6710 | 6670 | 6710 | 6670 | 553 |
| 516 | 20230922 | 102300 | 748865680 | 6680 | 6710 | 6710 | 6680 | 1070 |
| 517 | 20230922 | 102200 | 741713050 | 6690 | 6710 | 6710 | 6690 | 37 |
| 518 | 20230922 | 102100 | 741464900 | 6710 | 6710 | 6710 | 6700 | 1392 |
| 519 | 20230922 | 102000 | 732137470 | 6710 | 6710 | 6710 | 6710 | 641 |
| 520 | 20230922 | 101900 | 727836360 | 6710 | 6710 | 6710 | 6710 | 157 |
| 521 | 20230922 | 101800 | 726782890 | 6730 | 6700 | 6730 | 6700 | 321 |
| 522 | 20230922 | 101700 | 724632160 | 6700 | 6700 | 6700 | 6700 | 10 |
| 523 | 20230922 | 101600 | 724565160 | 6740 | 6740 | 6740 | 6740 | 0 |
| 524 | 20230922 | 101500 | 724565160 | 6740 | 6740 | 6740 | 6740 | 103 |
| 525 | 20230922 | 101400 | 723870940 | 6700 | 6740 | 6740 | 6700 | 1561 |
| 526 | 20230922 | 101300 | 713411400 | 6740 | 6750 | 6750 | 6700 | 128 |
| 527 | 20230922 | 101200 | 712551470 | 6750 | 6700 | 6750 | 6690 | 1974 |
| 528 | 20230922 | 101100 | 699292550 | 6700 | 6690 | 6700 | 6670 | 568 |
| 529 | 20230922 | 101000 | 695491060 | 6690 | 6690 | 6690 | 6690 | 10 |
| 530 | 20230922 | 100900 | 695424160 | 6670 | 6700 | 6710 | 6670 | 251 |
| 531 | 20230922 | 100800 | 693746680 | 6700 | 6670 | 6700 | 6660 | 302 |
| 532 | 20230922 | 100700 | 691733320 | 6700 | 6670 | 6700 | 6670 | 477 |
| 533 | 20230922 | 100600 | 688546930 | 6660 | 6670 | 6670 | 6660 | 583 |
| 534 | 20230922 | 100500 | 684663320 | 6670 | 6670 | 6700 | 6670 | 408 |
| 535 | 20230922 | 100400 | 681941720 | 6670 | 6700 | 6700 | 6670 | 227 |
| 536 | 20230922 | 100300 | 680426820 | 6700 | 6700 | 6700 | 6670 | 322 |
| 537 | 20230922 | 100200 | 678270920 | 6700 | 6670 | 6700 | 6670 | 113 |
| 538 | 20230922 | 100100 | 677517130 | 6670 | 6680 | 6680 | 6670 | 400 |
| 539 | 20230922 | 100000 | 674846430 | 6700 | 6700 | 6700 | 6700 | 0 |
| 540 | 20230922 | 095900 | 674846430 | 6700 | 6690 | 6700 | 6690 | 101 |
| 541 | 20230922 | 095800 | 674170730 | 6690 | 6700 | 6700 | 6690 | 106 |
| 542 | 20230922 | 095700 | 673461260 | 6710 | 6730 | 6730 | 6710 | 186 |
| 543 | 20230922 | 095600 | 672213120 | 6740 | 6730 | 6740 | 6730 | 100 |
| 544 | 20230922 | 095500 | 671539220 | 6730 | 6730 | 6730 | 6730 | 36 |
| 545 | 20230922 | 095400 | 671296940 | 6740 | 6690 | 6740 | 6670 | 393 |
| 546 | 20230922 | 095300 | 668670430 | 6700 | 6690 | 6700 | 6690 | 543 |
| 547 | 20230922 | 095200 | 665035960 | 6690 | 6690 | 6690 | 6680 | 511 |
| 548 | 20230922 | 095100 | 661621510 | 6690 | 6690 | 6690 | 6660 | 1171 |
| 549 | 20230922 | 095000 | 653812650 | 6690 | 6680 | 6700 | 6660 | 1270 |
| 550 | 20230922 | 094900 | 645338550 | 6680 | 6690 | 6690 | 6680 | 410 |
| 551 | 20230922 | 094800 | 642599740 | 6690 | 6700 | 6700 | 6690 | 1014 |
| 552 | 20230922 | 094700 | 635815940 | 6700 | 6740 | 6740 | 6700 | 643 |
| 553 | 20230922 | 094600 | 631503430 | 6710 | 6720 | 6720 | 6710 | 456 |
| 554 | 20230922 | 094500 | 628439710 | 6750 | 6740 | 6750 | 6720 | 1209 |
| 555 | 20230922 | 094400 | 620304350 | 6750 | 6740 | 6750 | 6740 | 831 |
| 556 | 20230922 | 094300 | 614703030 | 6740 | 6750 | 6750 | 6740 | 244 |
| 557 | 20230922 | 094200 | 613056330 | 6750 | 6750 | 6750 | 6750 | 29 |
| 558 | 20230922 | 094100 | 612860580 | 6750 | 6750 | 6750 | 6740 | 57 |
| 559 | 20230922 | 094000 | 612476260 | 6760 | 6780 | 6780 | 6750 | 1139 |
| 560 | 20230922 | 093900 | 604779440 | 6780 | 6780 | 6780 | 6780 | 898 |
| 561 | 20230922 | 093800 | 598691000 | 6780 | 6720 | 6780 | 6720 | 2969 |
| 562 | 20230922 | 093700 | 578672800 | 6730 | 6700 | 6730 | 6700 | 1862 |
| 563 | 20230922 | 093600 | 566196230 | 6730 | 6740 | 6740 | 6700 | 846 |
| 564 | 20230922 | 093500 | 560516860 | 6740 | 6730 | 6740 | 6730 | 274 |
| 565 | 20230922 | 093400 | 558672280 | 6740 | 6710 | 6740 | 6700 | 692 |
| 566 | 20230922 | 093300 | 554027910 | 6740 | 6740 | 6740 | 6740 | 7 |
| 567 | 20230922 | 093200 | 553980730 | 6740 | 6740 | 6750 | 6740 | 759 |
| 568 | 20230922 | 093100 | 548865010 | 6740 | 6680 | 6740 | 6680 | 966 |
| 569 | 20230922 | 093000 | 542388180 | 6680 | 6680 | 6690 | 6680 | 571 |
| 570 | 20230922 | 092900 | 538573280 | 6680 | 6670 | 6690 | 6670 | 604 |
| 571 | 20230922 | 092800 | 534542950 | 6670 | 6680 | 6680 | 6670 | 325 |
| 572 | 20230922 | 092700 | 532374760 | 6670 | 6670 | 6670 | 6670 | 552 |
| 573 | 20230922 | 092600 | 528692920 | 6690 | 6690 | 6690 | 6690 | 0 |
| 574 | 20230922 | 092500 | 528692920 | 6690 | 6700 | 6700 | 6650 | 947 |
| 575 | 20230922 | 092400 | 522381130 | 6670 | 6680 | 6700 | 6660 | 1180 |
| 576 | 20230922 | 092300 | 514513050 | 6700 | 6700 | 6700 | 6690 | 154 |
| 577 | 20230922 | 092200 | 513481270 | 6710 | 6710 | 6710 | 6680 | 641 |
| 578 | 20230922 | 092100 | 509186350 | 6710 | 6690 | 6710 | 6690 | 1380 |
| 579 | 20230922 | 092000 | 499940130 | 6700 | 6660 | 6700 | 6660 | 2933 |
| 580 | 20230922 | 091900 | 480342330 | 6660 | 6640 | 6660 | 6620 | 314 |
| 581 | 20230922 | 091800 | 478257580 | 6640 | 6640 | 6640 | 6610 | 771 |
| 582 | 20230922 | 091700 | 473149810 | 6640 | 6620 | 6640 | 6600 | 2024 |
| 583 | 20230922 | 091600 | 459731950 | 6600 | 6600 | 6600 | 6590 | 2239 |
| 584 | 20230922 | 091500 | 444956050 | 6600 | 6600 | 6620 | 6600 | 2871 |
| 585 | 20230922 | 091400 | 425991320 | 6600 | 6610 | 6610 | 6590 | 481 |
| 586 | 20230922 | 091300 | 422816860 | 6610 | 6580 | 6610 | 6580 | 5030 |
| 587 | 20230922 | 091200 | 389642240 | 6590 | 6590 | 6600 | 6580 | 1477 |
| 588 | 20230922 | 091100 | 379909570 | 6580 | 6600 | 6620 | 6580 | 3533 |
| 589 | 20230922 | 091000 | 356603500 | 6620 | 6630 | 6630 | 6600 | 616 |
| 590 | 20230922 | 090900 | 352533500 | 6600 | 6600 | 6630 | 6600 | 929 |
| 591 | 20230922 | 090800 | 346388530 | 6600 | 6530 | 6600 | 6530 | 3988 |
| 592 | 20230922 | 090700 | 320187040 | 6540 | 6560 | 6570 | 6530 | 3104 |
| 593 | 20230922 | 090600 | 299887060 | 6570 | 6530 | 6570 | 6520 | 3779 |
| 594 | 20230922 | 090500 | 275216020 | 6520 | 6530 | 6560 | 6510 | 5724 |
| 595 | 20230922 | 090400 | 237874450 | 6530 | 6600 | 6600 | 6520 | 8947 |
| 596 | 20230922 | 090300 | 179286230 | 6590 | 6610 | 6620 | 6590 | 1406 |
| 597 | 20230922 | 090200 | 169997330 | 6610 | 6620 | 6650 | 6590 | 7997 |
| 598 | 20230922 | 090100 | 117108900 | 6620 | 6630 | 6640 | 6610 | 2062 |
| 599 | 20230922 | 090000 | 103453360 | 6630 | 6610 | 6650 | 6550 | 15220 |