30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 8759 |
| 3 | 20230922 | 190500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 4 | 20230922 | 190400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 5 | 20230922 | 190300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 6 | 20230922 | 190200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 7 | 20230922 | 190100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 8 | 20230922 | 190000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 9 | 20230922 | 185900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 10 | 20230922 | 185800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 11 | 20230922 | 185700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 12 | 20230922 | 185600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 13 | 20230922 | 185500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 14 | 20230922 | 185400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 15 | 20230922 | 185300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 16 | 20230922 | 185200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 17 | 20230922 | 185100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 18 | 20230922 | 185000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 19 | 20230922 | 184900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 20 | 20230922 | 184800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 21 | 20230922 | 184700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 22 | 20230922 | 184600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 23 | 20230922 | 184500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 24 | 20230922 | 184400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 25 | 20230922 | 184300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 26 | 20230922 | 184200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 27 | 20230922 | 184100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 28 | 20230922 | 184000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 29 | 20230922 | 183900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 30 | 20230922 | 183800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 31 | 20230922 | 183700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 32 | 20230922 | 183600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 8759 |
| 33 | 20230922 | 183500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 34 | 20230922 | 183400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 35 | 20230922 | 183300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 36 | 20230922 | 183200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 37 | 20230922 | 183100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 38 | 20230922 | 183000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 39 | 20230922 | 182900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 40 | 20230922 | 182800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 41 | 20230922 | 182700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 42 | 20230922 | 182600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 43 | 20230922 | 182500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 44 | 20230922 | 182400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 45 | 20230922 | 182300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 46 | 20230922 | 182200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 47 | 20230922 | 182100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 48 | 20230922 | 182000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 49 | 20230922 | 181900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 50 | 20230922 | 181800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 51 | 20230922 | 181700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 52 | 20230922 | 181600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 53 | 20230922 | 181500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 54 | 20230922 | 181400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 55 | 20230922 | 181300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 56 | 20230922 | 181200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 57 | 20230922 | 181100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 58 | 20230922 | 181000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 59 | 20230922 | 180900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 60 | 20230922 | 180800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 61 | 20230922 | 180700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 62 | 20230922 | 180600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 8759 |
| 63 | 20230922 | 180500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 64 | 20230922 | 180400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 65 | 20230922 | 180300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 66 | 20230922 | 180200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 67 | 20230922 | 180100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 68 | 20230922 | 180000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 69 | 20230922 | 175900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 70 | 20230922 | 175800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 71 | 20230922 | 175700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 72 | 20230922 | 175600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 73 | 20230922 | 175500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 74 | 20230922 | 175400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 75 | 20230922 | 175300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 76 | 20230922 | 175200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 77 | 20230922 | 175100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 78 | 20230922 | 175000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 79 | 20230922 | 174900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 80 | 20230922 | 174800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 81 | 20230922 | 174700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 82 | 20230922 | 174600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 83 | 20230922 | 174500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 84 | 20230922 | 174400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 85 | 20230922 | 174300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 86 | 20230922 | 174200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 87 | 20230922 | 174100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 88 | 20230922 | 174000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 89 | 20230922 | 173900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 90 | 20230922 | 173800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 91 | 20230922 | 173700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 92 | 20230922 | 173600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 8759 |
| 93 | 20230922 | 173500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 94 | 20230922 | 173400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 95 | 20230922 | 173300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 96 | 20230922 | 173200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 97 | 20230922 | 173100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 98 | 20230922 | 173000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 99 | 20230922 | 172900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 100 | 20230922 | 172800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 101 | 20230922 | 172700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 102 | 20230922 | 172600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 103 | 20230922 | 172500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 104 | 20230922 | 172400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 105 | 20230922 | 172300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 106 | 20230922 | 172200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 107 | 20230922 | 172100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 108 | 20230922 | 172000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 109 | 20230922 | 171900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 110 | 20230922 | 171800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 111 | 20230922 | 171700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 112 | 20230922 | 171600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 113 | 20230922 | 171500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 114 | 20230922 | 171400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 115 | 20230922 | 171300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 116 | 20230922 | 171200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 117 | 20230922 | 171100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 118 | 20230922 | 171000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 119 | 20230922 | 170900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 120 | 20230922 | 170800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 121 | 20230922 | 170700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 122 | 20230922 | 170600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 8759 |
| 123 | 20230922 | 170500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 124 | 20230922 | 170400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 125 | 20230922 | 170300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 126 | 20230922 | 170200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 127 | 20230922 | 170100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 128 | 20230922 | 170000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 129 | 20230922 | 165900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 130 | 20230922 | 165800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 131 | 20230922 | 165700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 132 | 20230922 | 165600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 133 | 20230922 | 165500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 134 | 20230922 | 165400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 135 | 20230922 | 165300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 136 | 20230922 | 165200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 137 | 20230922 | 165100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 138 | 20230922 | 165000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 139 | 20230922 | 164900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 140 | 20230922 | 164800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 141 | 20230922 | 164700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 142 | 20230922 | 164600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 143 | 20230922 | 164500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 144 | 20230922 | 164400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 145 | 20230922 | 164300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 146 | 20230922 | 164200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 147 | 20230922 | 164100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 148 | 20230922 | 164000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 149 | 20230922 | 163900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 150 | 20230922 | 163800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 151 | 20230922 | 163700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 152 | 20230922 | 163600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 8759 |
| 153 | 20230922 | 163500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 154 | 20230922 | 163400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 155 | 20230922 | 163300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 156 | 20230922 | 163200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 157 | 20230922 | 163100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 158 | 20230922 | 163000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 159 | 20230922 | 162900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 160 | 20230922 | 162800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 161 | 20230922 | 162700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 162 | 20230922 | 162600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 163 | 20230922 | 162500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 164 | 20230922 | 162400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 165 | 20230922 | 162300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 166 | 20230922 | 162200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 167 | 20230922 | 162100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 168 | 20230922 | 162000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 169 | 20230922 | 161900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 170 | 20230922 | 161800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 171 | 20230922 | 161700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 172 | 20230922 | 161600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 173 | 20230922 | 161500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 174 | 20230922 | 161400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 175 | 20230922 | 161300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 176 | 20230922 | 161200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 177 | 20230922 | 161100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 178 | 20230922 | 161000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 179 | 20230922 | 160900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 180 | 20230922 | 160800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 181 | 20230922 | 160700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 182 | 20230922 | 160600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 8759 |
| 183 | 20230922 | 160500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 184 | 20230922 | 160400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 185 | 20230922 | 160300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 186 | 20230922 | 160200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 187 | 20230922 | 160100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 188 | 20230922 | 160000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 189 | 20230922 | 155900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 190 | 20230922 | 155800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 191 | 20230922 | 155700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 192 | 20230922 | 155600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 193 | 20230922 | 155500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 194 | 20230922 | 155400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 195 | 20230922 | 155300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 196 | 20230922 | 155200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 197 | 20230922 | 155100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 198 | 20230922 | 155000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 199 | 20230922 | 154900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 200 | 20230922 | 154800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 201 | 20230922 | 154700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 202 | 20230922 | 154600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 203 | 20230922 | 154500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 204 | 20230922 | 154400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 205 | 20230922 | 154300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 206 | 20230922 | 154200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 207 | 20230922 | 154100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 208 | 20230922 | 154000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 209 | 20230922 | 153900 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 210 | 20230922 | 153800 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 211 | 20230922 | 153700 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 212 | 20230922 | 153600 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 8759 |
| 213 | 20230922 | 153500 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 214 | 20230922 | 153400 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 215 | 20230922 | 153300 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 216 | 20230922 | 153200 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 217 | 20230922 | 153100 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 218 | 20230922 | 153000 | 2555334310 | 6290 | 6290 | 6290 | 6290 | 8759 |
| 219 | 20230922 | 152900 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 220 | 20230922 | 152800 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 221 | 20230922 | 152700 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 222 | 20230922 | 152600 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 223 | 20230922 | 152500 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 224 | 20230922 | 152400 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 225 | 20230922 | 152300 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 226 | 20230922 | 152200 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 227 | 20230922 | 152100 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 228 | 20230922 | 152000 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 229 | 20230922 | 151900 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 0 |
| 230 | 20230922 | 151800 | 2500240200 | 6310 | 6310 | 6310 | 6310 | 53 |
| 231 | 20230922 | 151700 | 2499905770 | 6310 | 6340 | 6340 | 6300 | 3717 |
| 232 | 20230922 | 151600 | 2476463780 | 6340 | 6340 | 6340 | 6340 | 0 |
| 233 | 20230922 | 151500 | 2476463780 | 6340 | 6370 | 6370 | 6340 | 714 |
| 234 | 20230922 | 151400 | 2471926370 | 6370 | 6430 | 6430 | 6370 | 518 |
| 235 | 20230922 | 151300 | 2468626230 | 6370 | 6410 | 6420 | 6370 | 503 |
| 236 | 20230922 | 151200 | 2465415320 | 6400 | 6400 | 6400 | 6400 | 51 |
| 237 | 20230922 | 151100 | 2465088920 | 6390 | 6390 | 6390 | 6390 | 0 |
| 238 | 20230922 | 151000 | 2465088920 | 6390 | 6390 | 6390 | 6390 | 110 |
| 239 | 20230922 | 150900 | 2464386020 | 6400 | 6400 | 6400 | 6400 | 0 |
| 240 | 20230922 | 150800 | 2464386020 | 6400 | 6400 | 6400 | 6400 | 0 |
| 241 | 20230922 | 150700 | 2464386020 | 6400 | 6400 | 6400 | 6400 | 3 |
| 242 | 20230922 | 150600 | 2464366820 | 6400 | 6410 | 6420 | 6400 | 11 |
| 243 | 20230922 | 150500 | 2464296230 | 6400 | 6400 | 6400 | 6400 | 10 |
| 244 | 20230922 | 150400 | 2464232230 | 6400 | 6400 | 6400 | 6400 | 3 |
| 245 | 20230922 | 150300 | 2464213030 | 6400 | 6400 | 6400 | 6400 | 0 |
| 246 | 20230922 | 150200 | 2464213030 | 6400 | 6400 | 6400 | 6400 | 1 |
| 247 | 20230922 | 150100 | 2464206630 | 6400 | 6400 | 6400 | 6400 | 3 |
| 248 | 20230922 | 150000 | 2464187430 | 6470 | 6470 | 6470 | 6470 | 0 |
| 249 | 20230922 | 145900 | 2464187430 | 6470 | 6480 | 6480 | 6470 | 20 |
| 250 | 20230922 | 145800 | 2464057840 | 6410 | 6430 | 6490 | 6350 | 5210 |
| 251 | 20230922 | 145700 | 2430456710 | 6430 | 6420 | 6430 | 6420 | 340 |
| 252 | 20230922 | 145600 | 2428270610 | 6370 | 6390 | 6390 | 6370 | 931 |
| 253 | 20230922 | 145500 | 2422336400 | 6440 | 6440 | 6440 | 6440 | 0 |
| 254 | 20230922 | 145400 | 2422336400 | 6440 | 6490 | 6490 | 6440 | 507 |
| 255 | 20230922 | 145300 | 2419064250 | 6450 | 6470 | 6470 | 6450 | 555 |
| 256 | 20230922 | 145200 | 2415479260 | 6490 | 6490 | 6490 | 6490 | 204 |
| 257 | 20230922 | 145100 | 2414155300 | 6500 | 6500 | 6500 | 6500 | 20 |
| 258 | 20230922 | 145000 | 2414025300 | 6490 | 6490 | 6500 | 6480 | 2610 |
| 259 | 20230922 | 144900 | 2397069220 | 6480 | 6470 | 6480 | 6470 | 118 |
| 260 | 20230922 | 144800 | 2396305750 | 6460 | 6430 | 6460 | 6430 | 852 |
| 261 | 20230922 | 144700 | 2390818350 | 6410 | 6410 | 6410 | 6410 | 1 |
| 262 | 20230922 | 144600 | 2390811940 | 6480 | 6480 | 6480 | 6480 | 3100 |
| 263 | 20230922 | 144500 | 2370723940 | 6500 | 6470 | 6500 | 6470 | 1000 |
| 264 | 20230922 | 144400 | 2364244000 | 6470 | 6440 | 6470 | 6440 | 1000 |
| 265 | 20230922 | 144300 | 2357787030 | 6380 | 6410 | 6410 | 6380 | 507 |
| 266 | 20230922 | 144200 | 2354547130 | 6470 | 6420 | 6470 | 6420 | 100 |
| 267 | 20230922 | 144100 | 2353902700 | 6370 | 6380 | 6470 | 6370 | 1010 |
| 268 | 20230922 | 144000 | 2347390480 | 6400 | 6390 | 6400 | 6390 | 10 |
| 269 | 20230922 | 143900 | 2347326510 | 6400 | 6330 | 6400 | 6330 | 51 |
| 270 | 20230922 | 143800 | 2347001330 | 6330 | 6330 | 6330 | 6330 | 0 |
| 271 | 20230922 | 143700 | 2347001330 | 6330 | 6330 | 6330 | 6330 | 0 |
| 272 | 20230922 | 143600 | 2347001330 | 6330 | 6330 | 6330 | 6330 | 36 |
| 273 | 20230922 | 143500 | 2346773450 | 6330 | 6330 | 6330 | 6330 | 0 |
| 274 | 20230922 | 143400 | 2346773450 | 6330 | 6320 | 6330 | 6320 | 88 |
| 275 | 20230922 | 143300 | 2346216510 | 6390 | 6390 | 6390 | 6390 | 0 |
| 276 | 20230922 | 143200 | 2346216510 | 6390 | 6390 | 6390 | 6390 | 0 |
| 277 | 20230922 | 143100 | 2346216510 | 6390 | 6390 | 6390 | 6390 | 0 |
| 278 | 20230922 | 143000 | 2346216510 | 6390 | 6380 | 6390 | 6380 | 2974 |
| 279 | 20230922 | 142900 | 2327241290 | 6400 | 6400 | 6400 | 6400 | 89 |
| 280 | 20230922 | 142800 | 2326671690 | 6400 | 6330 | 6400 | 6330 | 47 |
| 281 | 20230922 | 142700 | 2326372380 | 6320 | 6320 | 6320 | 6320 | 62 |
| 282 | 20230922 | 142600 | 2325980540 | 6310 | 6310 | 6310 | 6310 | 0 |
| 283 | 20230922 | 142500 | 2325980540 | 6310 | 6310 | 6310 | 6310 | 0 |
| 284 | 20230922 | 142400 | 2325980540 | 6310 | 6310 | 6310 | 6310 | 0 |
| 285 | 20230922 | 142300 | 2325980540 | 6310 | 6310 | 6310 | 6310 | 0 |
| 286 | 20230922 | 142200 | 2325980540 | 6310 | 6310 | 6310 | 6310 | 0 |
| 287 | 20230922 | 142100 | 2325980540 | 6310 | 6330 | 6330 | 6310 | 401 |
| 288 | 20230922 | 142000 | 2323445360 | 6350 | 6350 | 6350 | 6350 | 0 |
| 289 | 20230922 | 141900 | 2323445360 | 6350 | 6350 | 6350 | 6350 | 29 |
| 290 | 20230922 | 141800 | 2323261210 | 6320 | 6320 | 6320 | 6320 | 100 |
| 291 | 20230922 | 141700 | 2322629210 | 6320 | 6320 | 6320 | 6320 | 301 |
| 292 | 20230922 | 141600 | 2320726890 | 6330 | 6330 | 6330 | 6330 | 825 |
| 293 | 20230922 | 141500 | 2315504640 | 6340 | 6340 | 6340 | 6340 | 0 |
| 294 | 20230922 | 141400 | 2315504640 | 6340 | 6340 | 6340 | 6340 | 615 |
| 295 | 20230922 | 141300 | 2311605540 | 6400 | 6400 | 6400 | 6400 | 469 |
| 296 | 20230922 | 141200 | 2308603940 | 6390 | 6360 | 6390 | 6310 | 1085 |
| 297 | 20230922 | 141100 | 2301695180 | 6370 | 6430 | 6430 | 6370 | 1982 |
| 298 | 20230922 | 141000 | 2289013330 | 6450 | 6450 | 6450 | 6450 | 100 |
| 299 | 20230922 | 140900 | 2288368330 | 6430 | 6430 | 6430 | 6430 | 168 |
| 300 | 20230922 | 140800 | 2287288090 | 6460 | 6450 | 6460 | 6450 | 1055 |
| 301 | 20230922 | 140700 | 2280476740 | 6450 | 6420 | 6450 | 6420 | 1518 |
| 302 | 20230922 | 140600 | 2270705550 | 6420 | 6370 | 6420 | 6370 | 26 |
| 303 | 20230922 | 140500 | 2270538690 | 6360 | 6350 | 6410 | 6350 | 299 |
| 304 | 20230922 | 140400 | 2268624810 | 6420 | 6400 | 6440 | 6400 | 518 |
| 305 | 20230922 | 140300 | 2265301460 | 6400 | 6360 | 6400 | 6320 | 2431 |
| 306 | 20230922 | 140200 | 2249820810 | 6360 | 6360 | 6360 | 6360 | 10 |
| 307 | 20230922 | 140100 | 2249757210 | 6360 | 6320 | 6360 | 6320 | 637 |
| 308 | 20230922 | 140000 | 2245725770 | 6310 | 6310 | 6310 | 6310 | 203 |
| 309 | 20230922 | 135900 | 2244444840 | 6310 | 6290 | 6310 | 6290 | 151 |
| 310 | 20230922 | 135800 | 2243493920 | 6290 | 6260 | 6290 | 6260 | 142 |
| 311 | 20230922 | 135700 | 2242602960 | 6240 | 6240 | 6240 | 6240 | 0 |
| 312 | 20230922 | 135600 | 2242602960 | 6240 | 6240 | 6240 | 6240 | 138 |
| 313 | 20230922 | 135500 | 2241741840 | 6220 | 6240 | 6240 | 6220 | 44 |
| 314 | 20230922 | 135400 | 2241468090 | 6240 | 6240 | 6240 | 6240 | 1 |
| 315 | 20230922 | 135300 | 2241461850 | 6250 | 6260 | 6260 | 6250 | 229 |
| 316 | 20230922 | 135200 | 2240029870 | 6260 | 6260 | 6260 | 6260 | 1 |
| 317 | 20230922 | 135100 | 2240023610 | 6260 | 6270 | 6270 | 6260 | 188 |
| 318 | 20230922 | 135000 | 2238846670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 319 | 20230922 | 134900 | 2238846670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 320 | 20230922 | 134800 | 2238846670 | 6300 | 6300 | 6300 | 6300 | 2 |
| 321 | 20230922 | 134700 | 2238834070 | 6320 | 6320 | 6320 | 6320 | 0 |
| 322 | 20230922 | 134600 | 2238834070 | 6320 | 6310 | 6320 | 6310 | 2 |
| 323 | 20230922 | 134500 | 2238821440 | 6290 | 6290 | 6290 | 6290 | 352 |
| 324 | 20230922 | 134400 | 2236607360 | 6300 | 6370 | 6370 | 6300 | 508 |
| 325 | 20230922 | 134300 | 2233373290 | 6270 | 6310 | 6350 | 6270 | 2565 |
| 326 | 20230922 | 134200 | 2217129570 | 6330 | 6280 | 6330 | 6280 | 299 |
| 327 | 20230922 | 134100 | 2215240810 | 6250 | 6220 | 6270 | 6220 | 410 |
| 328 | 20230922 | 134000 | 2212674790 | 6250 | 6250 | 6250 | 6250 | 401 |
| 329 | 20230922 | 133900 | 2210168540 | 6220 | 6220 | 6220 | 6220 | 0 |
| 330 | 20230922 | 133800 | 2210168540 | 6220 | 6200 | 6220 | 6190 | 1448 |
| 331 | 20230922 | 133700 | 2201190570 | 6200 | 6200 | 6210 | 6200 | 266 |
| 332 | 20230922 | 133600 | 2199541360 | 6160 | 6270 | 6270 | 6160 | 267 |
| 333 | 20230922 | 133500 | 2197886980 | 6290 | 6220 | 6300 | 6210 | 4866 |
| 334 | 20230922 | 133400 | 2167438430 | 6220 | 6100 | 6220 | 6100 | 2004 |
| 335 | 20230922 | 133300 | 2155059750 | 6090 | 6070 | 6090 | 6060 | 658 |
| 336 | 20230922 | 133200 | 2151064290 | 6070 | 6070 | 6070 | 6070 | 6 |
| 337 | 20230922 | 133100 | 2151027870 | 6080 | 6080 | 6080 | 6080 | 20 |
| 338 | 20230922 | 133000 | 2150906270 | 6070 | 6110 | 6110 | 6000 | 3494 |
| 339 | 20230922 | 132900 | 2129815940 | 6120 | 6140 | 6140 | 6120 | 552 |
| 340 | 20230922 | 132800 | 2126428500 | 6140 | 6110 | 6140 | 6110 | 443 |
| 341 | 20230922 | 132700 | 2123710870 | 6100 | 6100 | 6150 | 6080 | 1521 |
| 342 | 20230922 | 132600 | 2114417320 | 6090 | 6070 | 6090 | 6070 | 866 |
| 343 | 20230922 | 132500 | 2109144080 | 6050 | 6040 | 6100 | 6040 | 3990 |
| 344 | 20230922 | 132400 | 2084947150 | 6050 | 5990 | 6050 | 5970 | 2507 |
| 345 | 20230922 | 132300 | 2069886830 | 5970 | 5930 | 5970 | 5930 | 2244 |
| 346 | 20230922 | 132200 | 2056554210 | 5920 | 5880 | 5920 | 5880 | 3050 |
| 347 | 20230922 | 132100 | 2038531450 | 5880 | 5870 | 5880 | 5870 | 1690 |
| 348 | 20230922 | 132000 | 2028605720 | 5830 | 5830 | 5830 | 5830 | 0 |
| 349 | 20230922 | 131900 | 2028605720 | 5830 | 5830 | 5830 | 5830 | 85 |
| 350 | 20230922 | 131800 | 2028110170 | 5830 | 5830 | 5830 | 5830 | 499 |
| 351 | 20230922 | 131700 | 2025201000 | 5830 | 5860 | 5870 | 5830 | 556 |
| 352 | 20230922 | 131600 | 2021957030 | 5840 | 5870 | 5880 | 5840 | 1562 |
| 353 | 20230922 | 131500 | 2012804800 | 5870 | 5870 | 5870 | 5870 | 18 |
| 354 | 20230922 | 131400 | 2012699140 | 5870 | 5860 | 5870 | 5850 | 1010 |
| 355 | 20230922 | 131300 | 2006770630 | 5850 | 5840 | 5850 | 5840 | 1649 |
| 356 | 20230922 | 131200 | 1997139470 | 5820 | 5820 | 5820 | 5820 | 1300 |
| 357 | 20230922 | 131100 | 1989573470 | 5810 | 5810 | 5810 | 5810 | 168 |
| 358 | 20230922 | 131000 | 1988597390 | 5810 | 5820 | 5820 | 5810 | 35 |
| 359 | 20230922 | 130900 | 1988394030 | 5810 | 5810 | 5810 | 5810 | 388 |
| 360 | 20230922 | 130800 | 1986139750 | 5820 | 5820 | 5820 | 5820 | 338 |
| 361 | 20230922 | 130700 | 1984172590 | 5820 | 5840 | 5840 | 5820 | 42 |
| 362 | 20230922 | 130600 | 1983928030 | 5840 | 5840 | 5840 | 5840 | 72 |
| 363 | 20230922 | 130500 | 1983507550 | 5840 | 5840 | 5840 | 5840 | 50 |
| 364 | 20230922 | 130400 | 1983215550 | 5810 | 5810 | 5810 | 5810 | 0 |
| 365 | 20230922 | 130300 | 1983215550 | 5810 | 5810 | 5810 | 5810 | 0 |
| 366 | 20230922 | 130200 | 1983215550 | 5810 | 5810 | 5810 | 5810 | 0 |
| 367 | 20230922 | 130100 | 1983215550 | 5810 | 5810 | 5810 | 5810 | 0 |
| 368 | 20230922 | 130000 | 1983215550 | 5810 | 5810 | 5810 | 5810 | 0 |
| 369 | 20230922 | 125900 | 1983215550 | 5810 | 5810 | 5810 | 5810 | 152 |
| 370 | 20230922 | 125800 | 1982332430 | 5820 | 5800 | 5820 | 5800 | 2043 |
| 371 | 20230922 | 125700 | 1970482190 | 5800 | 5820 | 5820 | 5800 | 2631 |
| 372 | 20230922 | 125600 | 1955196380 | 5830 | 5840 | 5840 | 5830 | 220 |
| 373 | 20230922 | 125500 | 1953913050 | 5840 | 5840 | 5840 | 5840 | 0 |
| 374 | 20230922 | 125400 | 1953913050 | 5840 | 5840 | 5840 | 5840 | 0 |
| 375 | 20230922 | 125300 | 1953913050 | 5840 | 5840 | 5840 | 5840 | 0 |
| 376 | 20230922 | 125200 | 1953913050 | 5840 | 5840 | 5840 | 5840 | 71 |
| 377 | 20230922 | 125100 | 1953498410 | 5840 | 5870 | 5910 | 5840 | 629 |
| 378 | 20230922 | 125000 | 1949809750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 379 | 20230922 | 124900 | 1949809750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 380 | 20230922 | 124800 | 1949809750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 381 | 20230922 | 124700 | 1949809750 | 5820 | 5820 | 5830 | 5820 | 492 |
| 382 | 20230922 | 124600 | 1946945970 | 5820 | 5850 | 5850 | 5820 | 3201 |
| 383 | 20230922 | 124500 | 1928270090 | 5860 | 5870 | 5870 | 5860 | 1011 |
| 384 | 20230922 | 124400 | 1922335630 | 5870 | 5870 | 5870 | 5870 | 0 |
| 385 | 20230922 | 124300 | 1922335630 | 5870 | 5870 | 5870 | 5870 | 1 |
| 386 | 20230922 | 124200 | 1922329760 | 5880 | 5890 | 5890 | 5880 | 338 |
| 387 | 20230922 | 124100 | 1920341930 | 5900 | 5900 | 5900 | 5900 | 0 |
| 388 | 20230922 | 124000 | 1920341930 | 5900 | 5900 | 5900 | 5900 | 20 |
| 389 | 20230922 | 123900 | 1920223930 | 5920 | 5920 | 5920 | 5920 | 0 |
| 390 | 20230922 | 123800 | 1920223930 | 5920 | 5920 | 5920 | 5920 | 0 |
| 391 | 20230922 | 123700 | 1920223930 | 5920 | 5920 | 5920 | 5920 | 621 |
| 392 | 20230922 | 123600 | 1916547610 | 5910 | 5910 | 5910 | 5910 | 84 |
| 393 | 20230922 | 123500 | 1916051170 | 5910 | 5910 | 5910 | 5910 | 1 |
| 394 | 20230922 | 123400 | 1916045260 | 5900 | 5850 | 5900 | 5850 | 950 |
| 395 | 20230922 | 123300 | 1910446620 | 5850 | 5850 | 5870 | 5850 | 793 |
| 396 | 20230922 | 123200 | 1905802730 | 5830 | 5830 | 5830 | 5830 | 1 |
| 397 | 20230922 | 123100 | 1905796900 | 5850 | 5840 | 5850 | 5840 | 2 |
| 398 | 20230922 | 123000 | 1905785210 | 5800 | 5850 | 5850 | 5800 | 1818 |
| 399 | 20230922 | 122900 | 1895228860 | 5850 | 5850 | 5850 | 5850 | 1050 |
| 400 | 20230922 | 122800 | 1889086360 | 5860 | 5860 | 5860 | 5860 | 220 |
| 401 | 20230922 | 122700 | 1887797160 | 5870 | 5870 | 5870 | 5870 | 1158 |
| 402 | 20230922 | 122600 | 1880999700 | 5870 | 5870 | 5870 | 5870 | 0 |
| 403 | 20230922 | 122500 | 1880999700 | 5870 | 5870 | 5870 | 5870 | 0 |
| 404 | 20230922 | 122400 | 1880999700 | 5870 | 5900 | 5900 | 5870 | 130 |
| 405 | 20230922 | 122300 | 1880233600 | 5900 | 5900 | 5900 | 5900 | 0 |
| 406 | 20230922 | 122200 | 1880233600 | 5900 | 5900 | 5900 | 5900 | 100 |
| 407 | 20230922 | 122100 | 1879643600 | 5900 | 5900 | 5900 | 5900 | 175 |
| 408 | 20230922 | 122000 | 1878611100 | 5900 | 5900 | 5900 | 5900 | 440 |
| 409 | 20230922 | 121900 | 1876015100 | 5820 | 5920 | 5930 | 5820 | 2330 |
| 410 | 20230922 | 121800 | 1862290430 | 5920 | 5920 | 5920 | 5920 | 31 |
| 411 | 20230922 | 121700 | 1862106910 | 5890 | 5910 | 5910 | 5890 | 777 |
| 412 | 20230922 | 121600 | 1857530230 | 5890 | 5890 | 5890 | 5890 | 116 |
| 413 | 20230922 | 121500 | 1856846990 | 5890 | 5890 | 5890 | 5890 | 200 |
| 414 | 20230922 | 121400 | 1855668990 | 5880 | 5880 | 5880 | 5880 | 11 |
| 415 | 20230922 | 121300 | 1855604310 | 5890 | 5890 | 5890 | 5880 | 136 |
| 416 | 20230922 | 121200 | 1854803710 | 5890 | 5900 | 5900 | 5890 | 202 |
| 417 | 20230922 | 121100 | 1853611930 | 5900 | 5900 | 5900 | 5900 | 100 |
| 418 | 20230922 | 121000 | 1853021930 | 5900 | 5900 | 5900 | 5900 | 0 |
| 419 | 20230922 | 120900 | 1853021930 | 5900 | 5900 | 5900 | 5900 | 0 |
| 420 | 20230922 | 120800 | 1853021930 | 5900 | 5900 | 5900 | 5900 | 1 |
| 421 | 20230922 | 120700 | 1853016030 | 5890 | 5890 | 5890 | 5890 | 304 |
| 422 | 20230922 | 120600 | 1851225470 | 5890 | 5890 | 5890 | 5890 | 0 |
| 423 | 20230922 | 120500 | 1851225470 | 5890 | 5890 | 5890 | 5890 | 0 |
| 424 | 20230922 | 120400 | 1851225470 | 5890 | 5900 | 5900 | 5850 | 2384 |
| 425 | 20230922 | 120300 | 1837263990 | 5900 | 5900 | 5900 | 5900 | 25 |
| 426 | 20230922 | 120200 | 1837116490 | 5900 | 5900 | 5900 | 5900 | 102 |
| 427 | 20230922 | 120100 | 1836514690 | 5900 | 5900 | 5900 | 5900 | 0 |
| 428 | 20230922 | 120000 | 1836514690 | 5900 | 5910 | 5910 | 5900 | 54 |
| 429 | 20230922 | 115900 | 1836195980 | 5920 | 5930 | 5930 | 5920 | 1130 |
| 430 | 20230922 | 115800 | 1829506340 | 5930 | 5930 | 5930 | 5930 | 12 |
| 431 | 20230922 | 115700 | 1829435180 | 5930 | 5930 | 5930 | 5930 | 97 |
| 432 | 20230922 | 115600 | 1828859970 | 5940 | 5940 | 5940 | 5940 | 251 |
| 433 | 20230922 | 115500 | 1827369030 | 5940 | 5940 | 5940 | 5940 | 3 |
| 434 | 20230922 | 115400 | 1827351210 | 5940 | 5930 | 5940 | 5920 | 387 |
| 435 | 20230922 | 115300 | 1825057960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 436 | 20230922 | 115200 | 1825057960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 437 | 20230922 | 115100 | 1825057960 | 5940 | 5940 | 5940 | 5940 | 5 |
| 438 | 20230922 | 115000 | 1825028260 | 5920 | 5920 | 5920 | 5920 | 0 |
| 439 | 20230922 | 114900 | 1825028260 | 5920 | 5940 | 5940 | 5890 | 23 |
| 440 | 20230922 | 114800 | 1824892540 | 5940 | 5940 | 5940 | 5940 | 274 |
| 441 | 20230922 | 114700 | 1823264980 | 5930 | 5890 | 5930 | 5890 | 476 |
| 442 | 20230922 | 114600 | 1820444530 | 5850 | 5850 | 5850 | 5850 | 1 |
| 443 | 20230922 | 114500 | 1820438680 | 5830 | 5860 | 5860 | 5830 | 3555 |
| 444 | 20230922 | 114400 | 1799666510 | 5850 | 5910 | 5910 | 5850 | 322 |
| 445 | 20230922 | 114300 | 1797779860 | 5910 | 5950 | 5950 | 5910 | 543 |
| 446 | 20230922 | 114200 | 1794569510 | 5950 | 5950 | 5950 | 5950 | 0 |
| 447 | 20230922 | 114100 | 1794569510 | 5950 | 5950 | 5950 | 5950 | 0 |
| 448 | 20230922 | 114000 | 1794569510 | 5950 | 5950 | 5950 | 5950 | 10 |
| 449 | 20230922 | 113900 | 1794510010 | 5950 | 5950 | 5950 | 5950 | 65 |
| 450 | 20230922 | 113800 | 1794123260 | 5980 | 5980 | 5980 | 5980 | 0 |
| 451 | 20230922 | 113700 | 1794123260 | 5980 | 5980 | 5980 | 5980 | 173 |
| 452 | 20230922 | 113600 | 1793088720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 453 | 20230922 | 113500 | 1793088720 | 5980 | 5970 | 5980 | 5970 | 202 |
| 454 | 20230922 | 113400 | 1791881010 | 5950 | 5950 | 5950 | 5950 | 104 |
| 455 | 20230922 | 113300 | 1791262210 | 5950 | 5950 | 5950 | 5950 | 2 |
| 456 | 20230922 | 113200 | 1791250310 | 5950 | 5950 | 5950 | 5950 | 600 |
| 457 | 20230922 | 113100 | 1787680310 | 5950 | 5940 | 5950 | 5920 | 315 |
| 458 | 20230922 | 113000 | 1785809750 | 5950 | 5970 | 5970 | 5950 | 1900 |
| 459 | 20230922 | 112900 | 1774487170 | 5970 | 5980 | 5980 | 5960 | 1365 |
| 460 | 20230922 | 112800 | 1766328620 | 5980 | 5960 | 5980 | 5960 | 361 |
| 461 | 20230922 | 112700 | 1764172460 | 5970 | 5960 | 5970 | 5960 | 398 |
| 462 | 20230922 | 112600 | 1761798400 | 5920 | 5900 | 5930 | 5890 | 874 |
| 463 | 20230922 | 112500 | 1756628090 | 6040 | 5940 | 6040 | 5890 | 1819 |
| 464 | 20230922 | 112400 | 1745806770 | 5960 | 5930 | 6000 | 5870 | 1028 |
| 465 | 20230922 | 112300 | 1739721250 | 5930 | 5810 | 5930 | 5740 | 10796 |
| 466 | 20230922 | 112200 | 1677566510 | 5760 | 5790 | 5810 | 5760 | 2025 |
| 467 | 20230922 | 112100 | 1665887430 | 5850 | 5830 | 5870 | 5770 | 1624 |
| 468 | 20230922 | 112000 | 1656451530 | 5830 | 5830 | 5830 | 5830 | 1 |
| 469 | 20230922 | 111900 | 1656445700 | 5780 | 5870 | 5870 | 5780 | 1802 |
| 470 | 20230922 | 111800 | 1646004020 | 5870 | 5930 | 5930 | 5810 | 2308 |
| 471 | 20230922 | 111700 | 1632456730 | 5880 | 5880 | 5880 | 5880 | 0 |
| 472 | 20230922 | 111600 | 1632456730 | 5880 | 5940 | 5940 | 5880 | 36 |
| 473 | 20230922 | 111500 | 1632243420 | 5940 | 5940 | 5940 | 5940 | 3 |
| 474 | 20230922 | 111400 | 1632225600 | 5870 | 5920 | 5920 | 5870 | 260 |
| 475 | 20230922 | 111300 | 1630694940 | 5920 | 5910 | 5980 | 5910 | 138 |
| 476 | 20230922 | 111200 | 1629878680 | 5910 | 5900 | 5910 | 5870 | 893 |
| 477 | 20230922 | 111100 | 1624615320 | 5900 | 5910 | 5910 | 5890 | 64 |
| 478 | 20230922 | 111000 | 1624237140 | 5910 | 5850 | 5910 | 5850 | 865 |
| 479 | 20230922 | 110900 | 1619152510 | 5850 | 5840 | 5850 | 5840 | 50 |
| 480 | 20230922 | 110800 | 1618860220 | 5850 | 5800 | 5850 | 5800 | 1001 |
| 481 | 20230922 | 110700 | 1613054370 | 5800 | 5800 | 5850 | 5800 | 1180 |
| 482 | 20230922 | 110600 | 1606209970 | 5800 | 5930 | 5930 | 5780 | 10319 |
| 483 | 20230922 | 110500 | 1546247080 | 5890 | 5940 | 5950 | 5840 | 635 |
| 484 | 20230922 | 110400 | 1542502620 | 5970 | 5970 | 6000 | 5940 | 3922 |
| 485 | 20230922 | 110300 | 1519121550 | 5960 | 5960 | 5960 | 5960 | 449 |
| 486 | 20230922 | 110200 | 1516445510 | 5960 | 6010 | 6010 | 5960 | 2883 |
| 487 | 20230922 | 110100 | 1499180600 | 6020 | 6020 | 6020 | 6020 | 127 |
| 488 | 20230922 | 110000 | 1498416060 | 6070 | 6070 | 6070 | 6070 | 0 |
| 489 | 20230922 | 105900 | 1498416060 | 6070 | 6010 | 6070 | 6010 | 363 |
| 490 | 20230922 | 105800 | 1496222840 | 6000 | 5990 | 6040 | 5970 | 3472 |
| 491 | 20230922 | 105700 | 1475392680 | 5990 | 6040 | 6040 | 5980 | 1734 |
| 492 | 20230922 | 105600 | 1464983450 | 6070 | 6070 | 6070 | 6060 | 592 |
| 493 | 20230922 | 105500 | 1461395850 | 6020 | 6060 | 6080 | 6000 | 1179 |
| 494 | 20230922 | 105400 | 1454311390 | 6060 | 6060 | 6060 | 6040 | 280 |
| 495 | 20230922 | 105300 | 1452614860 | 6080 | 6080 | 6090 | 6080 | 115 |
| 496 | 20230922 | 105200 | 1451914620 | 6090 | 6030 | 6090 | 6000 | 8260 |
| 497 | 20230922 | 105100 | 1402206620 | 6080 | 6050 | 6080 | 6020 | 3242 |
| 498 | 20230922 | 105000 | 1382654380 | 6060 | 6060 | 6060 | 6060 | 95 |
| 499 | 20230922 | 104900 | 1382078680 | 6070 | 6110 | 6110 | 6070 | 6325 |
| 500 | 20230922 | 104800 | 1343546360 | 6100 | 6140 | 6140 | 6100 | 1830 |
| 501 | 20230922 | 104700 | 1332374480 | 6130 | 6130 | 6130 | 6130 | 1 |
| 502 | 20230922 | 104600 | 1332368350 | 6130 | 6130 | 6130 | 6130 | 5 |
| 503 | 20230922 | 104500 | 1332337700 | 6130 | 6130 | 6130 | 6130 | 192 |
| 504 | 20230922 | 104400 | 1331160740 | 6140 | 6140 | 6140 | 6140 | 50 |
| 505 | 20230922 | 104300 | 1330853740 | 6150 | 6140 | 6150 | 6140 | 1038 |
| 506 | 20230922 | 104200 | 1324470050 | 6150 | 6150 | 6150 | 6150 | 888 |
| 507 | 20230922 | 104100 | 1319008850 | 6150 | 6180 | 6180 | 6150 | 1419 |
| 508 | 20230922 | 104000 | 1310277660 | 6190 | 6190 | 6190 | 6190 | 41 |
| 509 | 20230922 | 103900 | 1310023870 | 6200 | 6210 | 6210 | 6200 | 215 |
| 510 | 20230922 | 103800 | 1308689150 | 6210 | 6250 | 6250 | 6210 | 641 |
| 511 | 20230922 | 103700 | 1304692560 | 6250 | 6270 | 6270 | 6250 | 691 |
| 512 | 20230922 | 103600 | 1300367300 | 6260 | 6260 | 6260 | 6260 | 17 |
| 513 | 20230922 | 103500 | 1300260880 | 6260 | 6260 | 6270 | 6260 | 1328 |
| 514 | 20230922 | 103400 | 1291947590 | 6220 | 6250 | 6250 | 6220 | 32 |
| 515 | 20230922 | 103300 | 1291747650 | 6220 | 6220 | 6220 | 6220 | 59 |
| 516 | 20230922 | 103200 | 1291380670 | 6220 | 6190 | 6220 | 6190 | 1830 |
| 517 | 20230922 | 103100 | 1280010390 | 6190 | 6150 | 6190 | 6150 | 1611 |
| 518 | 20230922 | 103000 | 1270052690 | 6170 | 6130 | 6170 | 6120 | 1697 |
| 519 | 20230922 | 102900 | 1259637850 | 6070 | 6150 | 6190 | 6040 | 4322 |
| 520 | 20230922 | 102800 | 1233330210 | 6190 | 6140 | 6190 | 6120 | 3186 |
| 521 | 20230922 | 102700 | 1213779680 | 6140 | 6240 | 6280 | 6130 | 2374 |
| 522 | 20230922 | 102600 | 1199044880 | 6290 | 6280 | 6310 | 6240 | 1581 |
| 523 | 20230922 | 102500 | 1189176420 | 6260 | 6330 | 6330 | 6200 | 4221 |
| 524 | 20230922 | 102400 | 1162585320 | 6340 | 6330 | 6340 | 6330 | 213 |
| 525 | 20230922 | 102300 | 1161235060 | 6330 | 6330 | 6330 | 6330 | 152 |
| 526 | 20230922 | 102200 | 1160272900 | 6330 | 6330 | 6330 | 6330 | 523 |
| 527 | 20230922 | 102100 | 1156962310 | 6330 | 6330 | 6360 | 6330 | 3682 |
| 528 | 20230922 | 102000 | 1133647340 | 6330 | 6380 | 6380 | 6330 | 1188 |
| 529 | 20230922 | 101900 | 1126103220 | 6430 | 6460 | 6460 | 6390 | 6828 |
| 530 | 20230922 | 101800 | 1082153130 | 6460 | 6480 | 6480 | 6460 | 123 |
| 531 | 20230922 | 101700 | 1081358510 | 6480 | 6480 | 6480 | 6480 | 0 |
| 532 | 20230922 | 101600 | 1081358510 | 6480 | 6480 | 6480 | 6480 | 33 |
| 533 | 20230922 | 101500 | 1081144670 | 6470 | 6470 | 6470 | 6470 | 239 |
| 534 | 20230922 | 101400 | 1079598340 | 6470 | 6470 | 6470 | 6470 | 910 |
| 535 | 20230922 | 101300 | 1073710640 | 6470 | 6500 | 6500 | 6470 | 812 |
| 536 | 20230922 | 101200 | 1068446700 | 6480 | 6510 | 6510 | 6480 | 939 |
| 537 | 20230922 | 101100 | 1062358980 | 6510 | 6510 | 6510 | 6500 | 3090 |
| 538 | 20230922 | 101000 | 1042270410 | 6510 | 6520 | 6520 | 6480 | 2316 |
| 539 | 20230922 | 100900 | 1027213660 | 6520 | 6550 | 6550 | 6510 | 3196 |
| 540 | 20230922 | 100800 | 1006385790 | 6540 | 6560 | 6560 | 6540 | 626 |
| 541 | 20230922 | 100700 | 1002283030 | 6560 | 6620 | 6620 | 6560 | 6 |
| 542 | 20230922 | 100600 | 1002243490 | 6620 | 6580 | 6620 | 6580 | 426 |
| 543 | 20230922 | 100500 | 999423530 | 6620 | 6590 | 6620 | 6590 | 20 |
| 544 | 20230922 | 100400 | 999291490 | 6620 | 6550 | 6620 | 6550 | 18 |
| 545 | 20230922 | 100300 | 999172650 | 6550 | 6550 | 6550 | 6550 | 100 |
| 546 | 20230922 | 100200 | 998517650 | 6550 | 6590 | 6600 | 6550 | 157 |
| 547 | 20230922 | 100100 | 997483580 | 6600 | 6590 | 6600 | 6590 | 363 |
| 548 | 20230922 | 100000 | 995087910 | 6590 | 6590 | 6590 | 6590 | 0 |
| 549 | 20230922 | 095900 | 995087910 | 6590 | 6580 | 6590 | 6540 | 31 |
| 550 | 20230922 | 095800 | 994884170 | 6590 | 6560 | 6590 | 6560 | 67 |
| 551 | 20230922 | 095700 | 994443600 | 6540 | 6580 | 6590 | 6540 | 152 |
| 552 | 20230922 | 095600 | 993443320 | 6580 | 6580 | 6580 | 6580 | 1 |
| 553 | 20230922 | 095500 | 993436740 | 6520 | 6580 | 6590 | 6520 | 413 |
| 554 | 20230922 | 095400 | 990736610 | 6580 | 6530 | 6580 | 6530 | 11 |
| 555 | 20230922 | 095300 | 990664730 | 6520 | 6520 | 6520 | 6520 | 4 |
| 556 | 20230922 | 095200 | 990638650 | 6520 | 6550 | 6550 | 6520 | 122 |
| 557 | 20230922 | 095100 | 989842910 | 6550 | 6550 | 6550 | 6550 | 5 |
| 558 | 20230922 | 095000 | 989810160 | 6540 | 6550 | 6550 | 6520 | 1378 |
| 559 | 20230922 | 094900 | 980816490 | 6540 | 6570 | 6580 | 6540 | 262 |
| 560 | 20230922 | 094800 | 979097570 | 6540 | 6550 | 6570 | 6540 | 4259 |
| 561 | 20230922 | 094700 | 951202600 | 6550 | 6640 | 6640 | 6550 | 2778 |
| 562 | 20230922 | 094600 | 932853830 | 6640 | 6660 | 6660 | 6630 | 1542 |
| 563 | 20230922 | 094500 | 922619700 | 6660 | 6660 | 6660 | 6660 | 2 |
| 564 | 20230922 | 094400 | 922606380 | 6730 | 6700 | 6730 | 6690 | 106 |
| 565 | 20230922 | 094300 | 921896260 | 6730 | 6690 | 6730 | 6650 | 355 |
| 566 | 20230922 | 094200 | 919521390 | 6660 | 6680 | 6690 | 6660 | 1833 |
| 567 | 20230922 | 094100 | 907280490 | 6680 | 6710 | 6710 | 6680 | 6 |
| 568 | 20230922 | 094000 | 907240320 | 6740 | 6750 | 6750 | 6680 | 1021 |
| 569 | 20230922 | 093900 | 900392080 | 6750 | 6750 | 6750 | 6750 | 2 |
| 570 | 20230922 | 093800 | 900378580 | 6710 | 6720 | 6760 | 6710 | 284 |
| 571 | 20230922 | 093700 | 898467020 | 6710 | 6720 | 6720 | 6710 | 466 |
| 572 | 20230922 | 093600 | 895337590 | 6720 | 6720 | 6720 | 6720 | 600 |
| 573 | 20230922 | 093500 | 891305590 | 6730 | 6760 | 6760 | 6730 | 708 |
| 574 | 20230922 | 093400 | 886532200 | 6760 | 6780 | 6780 | 6760 | 526 |
| 575 | 20230922 | 093300 | 882973840 | 6780 | 6790 | 6790 | 6770 | 21 |
| 576 | 20230922 | 093200 | 882831430 | 6790 | 6790 | 6790 | 6790 | 116 |
| 577 | 20230922 | 093100 | 882043790 | 6790 | 6720 | 6790 | 6720 | 1787 |
| 578 | 20230922 | 093000 | 869987220 | 6710 | 6700 | 6710 | 6700 | 392 |
| 579 | 20230922 | 092900 | 867357060 | 6710 | 6710 | 6710 | 6710 | 73 |
| 580 | 20230922 | 092800 | 866867230 | 6710 | 6730 | 6730 | 6710 | 82 |
| 581 | 20230922 | 092700 | 866316870 | 6720 | 6740 | 6740 | 6690 | 3211 |
| 582 | 20230922 | 092600 | 844753190 | 6740 | 6740 | 6740 | 6740 | 826 |
| 583 | 20230922 | 092500 | 839185950 | 6750 | 6750 | 6750 | 6750 | 11 |
| 584 | 20230922 | 092400 | 839111700 | 6750 | 6790 | 6790 | 6750 | 185 |
| 585 | 20230922 | 092300 | 837862610 | 6780 | 6820 | 6820 | 6780 | 1456 |
| 586 | 20230922 | 092200 | 827974330 | 6820 | 6810 | 6850 | 6810 | 1550 |
| 587 | 20230922 | 092100 | 817376550 | 6810 | 6720 | 6810 | 6720 | 3673 |
| 588 | 20230922 | 092000 | 792467160 | 6720 | 6700 | 6730 | 6700 | 1126 |
| 589 | 20230922 | 091900 | 784910720 | 6700 | 6660 | 6700 | 6650 | 391 |
| 590 | 20230922 | 091800 | 782303180 | 6640 | 6700 | 6720 | 6640 | 1666 |
| 591 | 20230922 | 091700 | 771136380 | 6690 | 6660 | 6690 | 6630 | 1594 |
| 592 | 20230922 | 091600 | 760542480 | 6640 | 6650 | 6740 | 6640 | 3167 |
| 593 | 20230922 | 091500 | 739392190 | 6630 | 6650 | 6740 | 6630 | 7537 |
| 594 | 20230922 | 091400 | 689272670 | 6650 | 6740 | 6810 | 6650 | 8803 |
| 595 | 20230922 | 091300 | 630266670 | 6740 | 6770 | 6810 | 6720 | 2045 |
| 596 | 20230922 | 091200 | 616439290 | 6770 | 6860 | 6890 | 6770 | 1824 |
| 597 | 20230922 | 091100 | 604002270 | 6910 | 6940 | 6940 | 6870 | 331 |
| 598 | 20230922 | 091000 | 601724410 | 6940 | 6820 | 6950 | 6820 | 9246 |
| 599 | 20230922 | 090900 | 538064640 | 6820 | 6900 | 6960 | 6710 | 5191 |
| 600 | 20230922 | 090800 | 502476050 | 6970 | 6900 | 6980 | 6860 | 19232 |
| 601 | 20230922 | 090700 | 368704770 | 6910 | 6840 | 6910 | 6810 | 18767 |
| 602 | 20230922 | 090600 | 239453260 | 6830 | 6680 | 6830 | 6680 | 20849 |
| 603 | 20230922 | 090500 | 99426930 | 6660 | 6530 | 6680 | 6530 | 4330 |
| 604 | 20230922 | 090400 | 70642680 | 6470 | 6480 | 6490 | 6460 | 1111 |
| 605 | 20230922 | 090300 | 63458570 | 6470 | 6520 | 6670 | 6470 | 6952 |
| 606 | 20230922 | 090200 | 17193130 | 6580 | 6350 | 6590 | 6350 | 1007 |
| 607 | 20230922 | 090100 | 10698940 | 6350 | 6360 | 6410 | 6350 | 146 |
| 608 | 20230922 | 090000 | 9766490 | 6300 | 6360 | 6360 | 6300 | 1490 |