28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 184400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 4581 |
| 3 | 20230915 | 184300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20230915 | 184200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20230915 | 184100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20230915 | 184000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20230915 | 183900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20230915 | 183800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20230915 | 183700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20230915 | 183600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20230915 | 183500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20230915 | 183400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20230915 | 183300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20230915 | 183200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20230915 | 183100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20230915 | 183000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20230915 | 182900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20230915 | 182800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20230915 | 182700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20230915 | 182600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20230915 | 182500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20230915 | 182400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20230915 | 182300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20230915 | 182200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20230915 | 182100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20230915 | 182000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20230915 | 181900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20230915 | 181800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20230915 | 181700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20230915 | 181600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20230915 | 181500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20230915 | 181400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 4581 |
| 33 | 20230915 | 181300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20230915 | 181200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20230915 | 181100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20230915 | 181000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20230915 | 180900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20230915 | 180800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20230915 | 180700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20230915 | 180600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20230915 | 180500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20230915 | 180400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20230915 | 180300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20230915 | 180200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20230915 | 180100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20230915 | 180000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20230915 | 175900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20230915 | 175800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20230915 | 175700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20230915 | 175600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20230915 | 175500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20230915 | 175400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20230915 | 175300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20230915 | 175200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20230915 | 175100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20230915 | 175000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20230915 | 174900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20230915 | 174800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20230915 | 174700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20230915 | 174600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20230915 | 174500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20230915 | 174400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 4581 |
| 63 | 20230915 | 174300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20230915 | 174200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20230915 | 174100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20230915 | 174000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20230915 | 173900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20230915 | 173800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20230915 | 173700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20230915 | 173600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20230915 | 173500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20230915 | 173400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20230915 | 173300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20230915 | 173200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20230915 | 173100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20230915 | 173000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20230915 | 172900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20230915 | 172800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20230915 | 172700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20230915 | 172600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20230915 | 172500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20230915 | 172400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20230915 | 172300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20230915 | 172200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20230915 | 172100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20230915 | 172000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20230915 | 171900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20230915 | 171800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20230915 | 171700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20230915 | 171600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20230915 | 171500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20230915 | 171400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 4581 |
| 93 | 20230915 | 171300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20230915 | 171200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20230915 | 171100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20230915 | 171000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20230915 | 170900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20230915 | 170800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20230915 | 170700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20230915 | 170600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20230915 | 170500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20230915 | 170400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20230915 | 170300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20230915 | 170200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20230915 | 170100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20230915 | 170000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20230915 | 165900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20230915 | 165800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20230915 | 165700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20230915 | 165600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20230915 | 165500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20230915 | 165400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20230915 | 165300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20230915 | 165200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20230915 | 165100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20230915 | 165000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20230915 | 164900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20230915 | 164800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20230915 | 164700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20230915 | 164600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20230915 | 164500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20230915 | 164400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 4581 |
| 123 | 20230915 | 164300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20230915 | 164200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20230915 | 164100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20230915 | 164000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20230915 | 163900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20230915 | 163800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20230915 | 163700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20230915 | 163600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20230915 | 163500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20230915 | 163400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20230915 | 163300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20230915 | 163200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20230915 | 163100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20230915 | 163000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20230915 | 162900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20230915 | 162800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20230915 | 162700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20230915 | 162600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20230915 | 162500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20230915 | 162400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20230915 | 162300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20230915 | 162200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20230915 | 162100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20230915 | 162000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20230915 | 161900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20230915 | 161800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20230915 | 161700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20230915 | 161600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20230915 | 161500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20230915 | 161400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 4581 |
| 153 | 20230915 | 161300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20230915 | 161200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20230915 | 161100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20230915 | 161000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20230915 | 160900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20230915 | 160800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20230915 | 160700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20230915 | 160600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20230915 | 160500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20230915 | 160400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20230915 | 160300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20230915 | 160200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20230915 | 160100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20230915 | 160000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20230915 | 155900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20230915 | 155800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20230915 | 155700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20230915 | 155600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20230915 | 155500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20230915 | 155400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20230915 | 155300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20230915 | 155200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20230915 | 155100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20230915 | 155000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20230915 | 154900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20230915 | 154800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20230915 | 154700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20230915 | 154600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20230915 | 154500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20230915 | 154400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 4581 |
| 183 | 20230915 | 154300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20230915 | 154200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20230915 | 154100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20230915 | 154000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20230915 | 153900 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20230915 | 153800 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20230915 | 153700 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20230915 | 153600 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20230915 | 153500 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20230915 | 153400 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20230915 | 153300 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20230915 | 153200 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20230915 | 153100 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20230915 | 153000 | 1395884520 | 6820 | 6820 | 6820 | 6820 | 4581 |
| 197 | 20230915 | 152900 | 1364642100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20230915 | 152800 | 1364642100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20230915 | 152700 | 1364642100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20230915 | 152600 | 1364642100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20230915 | 152500 | 1364642100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20230915 | 152400 | 1364642100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20230915 | 152300 | 1364642100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20230915 | 152200 | 1364642100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20230915 | 152100 | 1364642100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 206 | 20230915 | 152000 | 1364642100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 207 | 20230915 | 151900 | 1364642100 | 6820 | 6810 | 6820 | 6810 | 547 |
| 208 | 20230915 | 151800 | 1360916660 | 6820 | 6820 | 6820 | 6790 | 364 |
| 209 | 20230915 | 151700 | 1358434210 | 6790 | 6810 | 6820 | 6790 | 461 |
| 210 | 20230915 | 151600 | 1355299970 | 6810 | 6800 | 6810 | 6800 | 1542 |
| 211 | 20230915 | 151500 | 1344810300 | 6800 | 6800 | 6800 | 6800 | 356 |
| 212 | 20230915 | 151400 | 1342389500 | 6800 | 6790 | 6800 | 6790 | 328 |
| 213 | 20230915 | 151300 | 1340160200 | 6790 | 6790 | 6790 | 6790 | 300 |
| 214 | 20230915 | 151200 | 1338123200 | 6760 | 6760 | 6760 | 6760 | 729 |
| 215 | 20230915 | 151100 | 1333195160 | 6760 | 6800 | 6800 | 6760 | 214 |
| 216 | 20230915 | 151000 | 1331746560 | 6760 | 6780 | 6800 | 6760 | 1274 |
| 217 | 20230915 | 150900 | 1323119550 | 6800 | 6790 | 6800 | 6790 | 171 |
| 218 | 20230915 | 150800 | 1321957390 | 6780 | 6790 | 6790 | 6780 | 38 |
| 219 | 20230915 | 150700 | 1321699380 | 6770 | 6780 | 6800 | 6770 | 267 |
| 220 | 20230915 | 150600 | 1319890720 | 6780 | 6780 | 6780 | 6770 | 1497 |
| 221 | 20230915 | 150500 | 1309753010 | 6780 | 6780 | 6780 | 6780 | 103 |
| 222 | 20230915 | 150400 | 1309054670 | 6800 | 6800 | 6800 | 6800 | 47 |
| 223 | 20230915 | 150300 | 1308735070 | 6800 | 6800 | 6800 | 6800 | 0 |
| 224 | 20230915 | 150200 | 1308735070 | 6800 | 6790 | 6800 | 6790 | 301 |
| 225 | 20230915 | 150100 | 1306691270 | 6780 | 6780 | 6780 | 6770 | 1061 |
| 226 | 20230915 | 150000 | 1299504750 | 6780 | 6790 | 6790 | 6780 | 538 |
| 227 | 20230915 | 145900 | 1295856590 | 6790 | 6790 | 6800 | 6790 | 256 |
| 228 | 20230915 | 145800 | 1294118310 | 6790 | 6790 | 6790 | 6790 | 46 |
| 229 | 20230915 | 145700 | 1293805970 | 6780 | 6780 | 6780 | 6780 | 50 |
| 230 | 20230915 | 145600 | 1293466970 | 6790 | 6790 | 6790 | 6780 | 461 |
| 231 | 20230915 | 145500 | 1290336810 | 6780 | 6780 | 6790 | 6730 | 9167 |
| 232 | 20230915 | 145400 | 1228472530 | 6790 | 6780 | 6790 | 6780 | 269 |
| 233 | 20230915 | 145300 | 1226648530 | 6790 | 6760 | 6790 | 6760 | 1364 |
| 234 | 20230915 | 145200 | 1217407120 | 6760 | 6770 | 6770 | 6760 | 501 |
| 235 | 20230915 | 145100 | 1214019360 | 6760 | 6770 | 6790 | 6760 | 603 |
| 236 | 20230915 | 145000 | 1209937040 | 6770 | 6770 | 6790 | 6760 | 545 |
| 237 | 20230915 | 144900 | 1206244850 | 6790 | 6820 | 6820 | 6740 | 19484 |
| 238 | 20230915 | 144800 | 1074359700 | 6840 | 6840 | 6840 | 6840 | 1 |
| 239 | 20230915 | 144700 | 1074352860 | 6820 | 6830 | 6830 | 6820 | 301 |
| 240 | 20230915 | 144600 | 1072297070 | 6830 | 6830 | 6830 | 6830 | 150 |
| 241 | 20230915 | 144500 | 1071272570 | 6830 | 6820 | 6830 | 6820 | 249 |
| 242 | 20230915 | 144400 | 1069573880 | 6820 | 6820 | 6820 | 6820 | 178 |
| 243 | 20230915 | 144300 | 1068359920 | 6830 | 6830 | 6840 | 6830 | 52 |
| 244 | 20230915 | 144200 | 1068004480 | 6830 | 6820 | 6830 | 6820 | 14 |
| 245 | 20230915 | 144100 | 1067908900 | 6840 | 6840 | 6840 | 6840 | 1 |
| 246 | 20230915 | 144000 | 1067902060 | 6840 | 6830 | 6840 | 6830 | 2 |
| 247 | 20230915 | 143900 | 1067888390 | 6840 | 6840 | 6840 | 6840 | 0 |
| 248 | 20230915 | 143800 | 1067888390 | 6840 | 6830 | 6840 | 6830 | 7 |
| 249 | 20230915 | 143700 | 1067840540 | 6840 | 6840 | 6840 | 6840 | 72 |
| 250 | 20230915 | 143600 | 1067348060 | 6820 | 6820 | 6820 | 6820 | 46 |
| 251 | 20230915 | 143500 | 1067034340 | 6840 | 6800 | 6840 | 6800 | 11 |
| 252 | 20230915 | 143400 | 1066959200 | 6840 | 6810 | 6840 | 6780 | 1568 |
| 253 | 20230915 | 143300 | 1056298290 | 6810 | 6810 | 6840 | 6800 | 329 |
| 254 | 20230915 | 143200 | 1054057880 | 6810 | 6810 | 6830 | 6810 | 1003 |
| 255 | 20230915 | 143100 | 1047227390 | 6810 | 6830 | 6840 | 6810 | 97 |
| 256 | 20230915 | 143000 | 1046566470 | 6810 | 6810 | 6810 | 6810 | 255 |
| 257 | 20230915 | 142900 | 1044829920 | 6810 | 6810 | 6810 | 6810 | 1 |
| 258 | 20230915 | 142800 | 1044823110 | 6810 | 6810 | 6810 | 6810 | 28 |
| 259 | 20230915 | 142700 | 1044632430 | 6810 | 6810 | 6810 | 6810 | 5 |
| 260 | 20230915 | 142600 | 1044598380 | 6810 | 6780 | 6810 | 6780 | 12 |
| 261 | 20230915 | 142500 | 1044516830 | 6780 | 6780 | 6780 | 6780 | 4150 |
| 262 | 20230915 | 142400 | 1016379830 | 6780 | 6780 | 6790 | 6780 | 961 |
| 263 | 20230915 | 142300 | 1009863110 | 6780 | 6800 | 6800 | 6740 | 14897 |
| 264 | 20230915 | 142200 | 908997330 | 6800 | 6820 | 6830 | 6800 | 1626 |
| 265 | 20230915 | 142100 | 897928250 | 6820 | 6830 | 6830 | 6820 | 3 |
| 266 | 20230915 | 142000 | 897907770 | 6820 | 6820 | 6820 | 6820 | 200 |
| 267 | 20230915 | 141900 | 896543770 | 6830 | 6830 | 6830 | 6830 | 39 |
| 268 | 20230915 | 141800 | 896277400 | 6820 | 6820 | 6820 | 6820 | 168 |
| 269 | 20230915 | 141700 | 895131640 | 6820 | 6820 | 6820 | 6820 | 163 |
| 270 | 20230915 | 141600 | 894019980 | 6820 | 6820 | 6820 | 6820 | 0 |
| 271 | 20230915 | 141500 | 894019980 | 6820 | 6820 | 6820 | 6820 | 0 |
| 272 | 20230915 | 141400 | 894019980 | 6820 | 6820 | 6820 | 6810 | 1409 |
| 273 | 20230915 | 141300 | 884420170 | 6850 | 6850 | 6850 | 6850 | 0 |
| 274 | 20230915 | 141200 | 884420170 | 6850 | 6850 | 6850 | 6850 | 0 |
| 275 | 20230915 | 141100 | 884420170 | 6850 | 6850 | 6850 | 6850 | 0 |
| 276 | 20230915 | 141000 | 884420170 | 6850 | 6830 | 6850 | 6820 | 110 |
| 277 | 20230915 | 140900 | 883668830 | 6830 | 6830 | 6830 | 6830 | 0 |
| 278 | 20230915 | 140800 | 883668830 | 6830 | 6830 | 6830 | 6820 | 77 |
| 279 | 20230915 | 140700 | 883142940 | 6830 | 6820 | 6830 | 6820 | 11 |
| 280 | 20230915 | 140600 | 883067910 | 6820 | 6830 | 6830 | 6820 | 57 |
| 281 | 20230915 | 140500 | 882678930 | 6830 | 6830 | 6830 | 6820 | 272 |
| 282 | 20230915 | 140400 | 880823490 | 6820 | 6830 | 6830 | 6820 | 813 |
| 283 | 20230915 | 140300 | 875277230 | 6830 | 6830 | 6830 | 6830 | 1 |
| 284 | 20230915 | 140200 | 875270400 | 6830 | 6830 | 6830 | 6830 | 1 |
| 285 | 20230915 | 140100 | 875263570 | 6830 | 6820 | 6830 | 6820 | 170 |
| 286 | 20230915 | 140000 | 874103970 | 6830 | 6830 | 6830 | 6830 | 180 |
| 287 | 20230915 | 135900 | 872874570 | 6830 | 6830 | 6830 | 6830 | 0 |
| 288 | 20230915 | 135800 | 872874570 | 6830 | 6830 | 6830 | 6830 | 25 |
| 289 | 20230915 | 135700 | 872703820 | 6830 | 6830 | 6830 | 6830 | 35 |
| 290 | 20230915 | 135600 | 872464770 | 6840 | 6840 | 6840 | 6840 | 9 |
| 291 | 20230915 | 135500 | 872403210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 292 | 20230915 | 135400 | 872403210 | 6850 | 6840 | 6850 | 6840 | 19 |
| 293 | 20230915 | 135300 | 872273160 | 6850 | 6850 | 6850 | 6850 | 0 |
| 294 | 20230915 | 135200 | 872273160 | 6850 | 6850 | 6850 | 6850 | 0 |
| 295 | 20230915 | 135100 | 872273160 | 6850 | 6850 | 6850 | 6850 | 25 |
| 296 | 20230915 | 135000 | 872101910 | 6850 | 6850 | 6850 | 6850 | 0 |
| 297 | 20230915 | 134900 | 872101910 | 6850 | 6850 | 6850 | 6850 | 2 |
| 298 | 20230915 | 134800 | 872088210 | 6850 | 6850 | 6850 | 6850 | 81 |
| 299 | 20230915 | 134700 | 871533360 | 6850 | 6850 | 6850 | 6850 | 1 |
| 300 | 20230915 | 134600 | 871526510 | 6850 | 6850 | 6850 | 6850 | 162 |
| 301 | 20230915 | 134500 | 870416810 | 6850 | 6850 | 6850 | 6850 | 14 |
| 302 | 20230915 | 134400 | 870320910 | 6860 | 6860 | 6860 | 6860 | 0 |
| 303 | 20230915 | 134300 | 870320910 | 6860 | 6860 | 6860 | 6860 | 216 |
| 304 | 20230915 | 134200 | 868839150 | 6860 | 6860 | 6860 | 6860 | 74 |
| 305 | 20230915 | 134100 | 868331510 | 6850 | 6840 | 6850 | 6840 | 52 |
| 306 | 20230915 | 134000 | 867975320 | 6840 | 6820 | 6840 | 6820 | 195 |
| 307 | 20230915 | 133900 | 866645390 | 6820 | 6830 | 6830 | 6820 | 373 |
| 308 | 20230915 | 133800 | 864100750 | 6810 | 6810 | 6820 | 6810 | 476 |
| 309 | 20230915 | 133700 | 860856370 | 6820 | 6830 | 6830 | 6820 | 4000 |
| 310 | 20230915 | 133600 | 833566370 | 6840 | 6840 | 6840 | 6840 | 110 |
| 311 | 20230915 | 133500 | 832813970 | 6840 | 6840 | 6840 | 6830 | 325 |
| 312 | 20230915 | 133400 | 830592970 | 6850 | 6850 | 6850 | 6850 | 30 |
| 313 | 20230915 | 133300 | 830387470 | 6850 | 6860 | 6860 | 6850 | 97 |
| 314 | 20230915 | 133200 | 829722420 | 6860 | 6860 | 6860 | 6860 | 0 |
| 315 | 20230915 | 133100 | 829722420 | 6860 | 6860 | 6860 | 6860 | 10 |
| 316 | 20230915 | 133000 | 829653820 | 6860 | 6860 | 6860 | 6860 | 248 |
| 317 | 20230915 | 132900 | 827952540 | 6860 | 6870 | 6870 | 6860 | 144 |
| 318 | 20230915 | 132800 | 826964260 | 6860 | 6860 | 6860 | 6860 | 100 |
| 319 | 20230915 | 132700 | 826278260 | 6870 | 6860 | 6870 | 6860 | 181 |
| 320 | 20230915 | 132600 | 825036590 | 6870 | 6870 | 6870 | 6870 | 0 |
| 321 | 20230915 | 132500 | 825036590 | 6870 | 6870 | 6870 | 6870 | 10 |
| 322 | 20230915 | 132400 | 824967890 | 6860 | 6860 | 6860 | 6860 | 22 |
| 323 | 20230915 | 132300 | 824816970 | 6860 | 6860 | 6860 | 6860 | 0 |
| 324 | 20230915 | 132200 | 824816970 | 6860 | 6860 | 6860 | 6860 | 0 |
| 325 | 20230915 | 132100 | 824816970 | 6860 | 6860 | 6860 | 6860 | 0 |
| 326 | 20230915 | 132000 | 824816970 | 6860 | 6860 | 6860 | 6860 | 0 |
| 327 | 20230915 | 131900 | 824816970 | 6860 | 6860 | 6860 | 6860 | 0 |
| 328 | 20230915 | 131800 | 824816970 | 6860 | 6860 | 6860 | 6860 | 0 |
| 329 | 20230915 | 131700 | 824816970 | 6860 | 6860 | 6860 | 6860 | 0 |
| 330 | 20230915 | 131600 | 824816970 | 6860 | 6860 | 6860 | 6860 | 0 |
| 331 | 20230915 | 131500 | 824816970 | 6860 | 6860 | 6860 | 6860 | 150 |
| 332 | 20230915 | 131400 | 823787970 | 6860 | 6860 | 6860 | 6860 | 3 |
| 333 | 20230915 | 131300 | 823767390 | 6860 | 6860 | 6860 | 6860 | 0 |
| 334 | 20230915 | 131200 | 823767390 | 6860 | 6860 | 6860 | 6860 | 490 |
| 335 | 20230915 | 131100 | 820405990 | 6870 | 6870 | 6870 | 6870 | 1 |
| 336 | 20230915 | 131000 | 820399120 | 6860 | 6860 | 6860 | 6860 | 0 |
| 337 | 20230915 | 130900 | 820399120 | 6860 | 6860 | 6860 | 6860 | 0 |
| 338 | 20230915 | 130800 | 820399120 | 6860 | 6860 | 6860 | 6860 | 540 |
| 339 | 20230915 | 130700 | 816694720 | 6870 | 6870 | 6870 | 6870 | 50 |
| 340 | 20230915 | 130600 | 816351220 | 6860 | 6860 | 6860 | 6860 | 0 |
| 341 | 20230915 | 130500 | 816351220 | 6860 | 6860 | 6860 | 6860 | 0 |
| 342 | 20230915 | 130400 | 816351220 | 6860 | 6860 | 6860 | 6860 | 19 |
| 343 | 20230915 | 130300 | 816220880 | 6850 | 6850 | 6850 | 6850 | 220 |
| 344 | 20230915 | 130200 | 814713880 | 6840 | 6840 | 6840 | 6830 | 604 |
| 345 | 20230915 | 130100 | 810583020 | 6840 | 6830 | 6840 | 6830 | 2 |
| 346 | 20230915 | 130000 | 810569350 | 6840 | 6820 | 6840 | 6820 | 1050 |
| 347 | 20230915 | 125900 | 803391150 | 6820 | 6820 | 6820 | 6800 | 1440 |
| 348 | 20230915 | 125800 | 793588450 | 6840 | 6860 | 6860 | 6810 | 8013 |
| 349 | 20230915 | 125700 | 738885970 | 6850 | 6850 | 6850 | 6850 | 84 |
| 350 | 20230915 | 125600 | 738310570 | 6850 | 6850 | 6850 | 6850 | 6 |
| 351 | 20230915 | 125500 | 738269470 | 6860 | 6860 | 6860 | 6860 | 24 |
| 352 | 20230915 | 125400 | 738104830 | 6880 | 6860 | 6880 | 6860 | 180 |
| 353 | 20230915 | 125300 | 736868530 | 6850 | 6850 | 6850 | 6850 | 250 |
| 354 | 20230915 | 125200 | 735156030 | 6870 | 6870 | 6870 | 6870 | 0 |
| 355 | 20230915 | 125100 | 735156030 | 6870 | 6870 | 6870 | 6870 | 2 |
| 356 | 20230915 | 125000 | 735142290 | 6850 | 6860 | 6860 | 6850 | 116 |
| 357 | 20230915 | 124900 | 734347280 | 6860 | 6860 | 6860 | 6860 | 400 |
| 358 | 20230915 | 124800 | 731603280 | 6860 | 6860 | 6860 | 6860 | 50 |
| 359 | 20230915 | 124700 | 731260280 | 6870 | 6870 | 6870 | 6870 | 0 |
| 360 | 20230915 | 124600 | 731260280 | 6870 | 6870 | 6870 | 6870 | 0 |
| 361 | 20230915 | 124500 | 731260280 | 6870 | 6870 | 6870 | 6870 | 0 |
| 362 | 20230915 | 124400 | 731260280 | 6870 | 6870 | 6870 | 6870 | 4 |
| 363 | 20230915 | 124300 | 731232800 | 6870 | 6870 | 6870 | 6870 | 0 |
| 364 | 20230915 | 124200 | 731232800 | 6870 | 6860 | 6870 | 6860 | 501 |
| 365 | 20230915 | 124100 | 727795840 | 6870 | 6870 | 6870 | 6870 | 1 |
| 366 | 20230915 | 124000 | 727788970 | 6860 | 6860 | 6860 | 6860 | 78 |
| 367 | 20230915 | 123900 | 727253890 | 6870 | 6870 | 6870 | 6870 | 0 |
| 368 | 20230915 | 123800 | 727253890 | 6870 | 6870 | 6870 | 6870 | 25 |
| 369 | 20230915 | 123700 | 727082140 | 6880 | 6880 | 6880 | 6880 | 10 |
| 370 | 20230915 | 123600 | 727013340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 371 | 20230915 | 123500 | 727013340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 372 | 20230915 | 123400 | 727013340 | 6880 | 6880 | 6880 | 6880 | 1 |
| 373 | 20230915 | 123300 | 727006460 | 6880 | 6860 | 6880 | 6860 | 22 |
| 374 | 20230915 | 123200 | 726855340 | 6860 | 6870 | 6870 | 6860 | 330 |
| 375 | 20230915 | 123100 | 724588370 | 6870 | 6880 | 6880 | 6870 | 77 |
| 376 | 20230915 | 123000 | 724059320 | 6870 | 6870 | 6870 | 6870 | 35 |
| 377 | 20230915 | 122900 | 723818870 | 6870 | 6870 | 6870 | 6870 | 0 |
| 378 | 20230915 | 122800 | 723818870 | 6870 | 6870 | 6870 | 6870 | 0 |
| 379 | 20230915 | 122700 | 723818870 | 6870 | 6870 | 6870 | 6870 | 0 |
| 380 | 20230915 | 122600 | 723818870 | 6870 | 6870 | 6870 | 6870 | 0 |
| 381 | 20230915 | 122500 | 723818870 | 6870 | 6880 | 6880 | 6870 | 260 |
| 382 | 20230915 | 122400 | 722032660 | 6870 | 6870 | 6870 | 6870 | 12 |
| 383 | 20230915 | 122300 | 721950220 | 6870 | 6870 | 6870 | 6870 | 0 |
| 384 | 20230915 | 122200 | 721950220 | 6870 | 6870 | 6870 | 6870 | 0 |
| 385 | 20230915 | 122100 | 721950220 | 6870 | 6870 | 6870 | 6870 | 0 |
| 386 | 20230915 | 122000 | 721950220 | 6870 | 6870 | 6870 | 6870 | 0 |
| 387 | 20230915 | 121900 | 721950220 | 6870 | 6870 | 6870 | 6870 | 309 |
| 388 | 20230915 | 121800 | 719827390 | 6870 | 6870 | 6870 | 6870 | 106 |
| 389 | 20230915 | 121700 | 719099170 | 6890 | 6880 | 6890 | 6870 | 501 |
| 390 | 20230915 | 121600 | 715647630 | 6880 | 6880 | 6880 | 6880 | 0 |
| 391 | 20230915 | 121500 | 715647630 | 6880 | 6880 | 6880 | 6880 | 412 |
| 392 | 20230915 | 121400 | 712813070 | 6880 | 6890 | 6890 | 6880 | 102 |
| 393 | 20230915 | 121300 | 712111290 | 6880 | 6880 | 6880 | 6880 | 0 |
| 394 | 20230915 | 121200 | 712111290 | 6880 | 6880 | 6880 | 6880 | 0 |
| 395 | 20230915 | 121100 | 712111290 | 6880 | 6880 | 6880 | 6880 | 0 |
| 396 | 20230915 | 121000 | 712111290 | 6880 | 6880 | 6880 | 6880 | 113 |
| 397 | 20230915 | 120900 | 711333850 | 6880 | 6880 | 6880 | 6880 | 1 |
| 398 | 20230915 | 120800 | 711326970 | 6870 | 6870 | 6870 | 6870 | 44 |
| 399 | 20230915 | 120700 | 711024690 | 6880 | 6880 | 6880 | 6880 | 0 |
| 400 | 20230915 | 120600 | 711024690 | 6880 | 6880 | 6880 | 6880 | 0 |
| 401 | 20230915 | 120500 | 711024690 | 6880 | 6880 | 6880 | 6880 | 7 |
| 402 | 20230915 | 120400 | 710976530 | 6890 | 6890 | 6890 | 6890 | 4 |
| 403 | 20230915 | 120300 | 710948970 | 6870 | 6870 | 6870 | 6870 | 50 |
| 404 | 20230915 | 120200 | 710605470 | 6920 | 6920 | 6920 | 6920 | 0 |
| 405 | 20230915 | 120100 | 710605470 | 6920 | 6920 | 6920 | 6920 | 0 |
| 406 | 20230915 | 120000 | 710605470 | 6920 | 6900 | 6920 | 6870 | 152 |
| 407 | 20230915 | 115900 | 709560630 | 6880 | 6880 | 6880 | 6880 | 1 |
| 408 | 20230915 | 115800 | 709553750 | 6880 | 6880 | 6880 | 6880 | 223 |
| 409 | 20230915 | 115700 | 708019510 | 6890 | 6920 | 6920 | 6890 | 541 |
| 410 | 20230915 | 115600 | 704288640 | 6920 | 6920 | 6930 | 6920 | 63 |
| 411 | 20230915 | 115500 | 703852580 | 6930 | 6920 | 6930 | 6920 | 27 |
| 412 | 20230915 | 115400 | 703665730 | 6920 | 6920 | 6920 | 6920 | 0 |
| 413 | 20230915 | 115300 | 703665730 | 6920 | 6920 | 6920 | 6920 | 0 |
| 414 | 20230915 | 115200 | 703665730 | 6920 | 6920 | 6920 | 6920 | 21 |
| 415 | 20230915 | 115100 | 703520410 | 6910 | 6900 | 6920 | 6900 | 22 |
| 416 | 20230915 | 115000 | 703368510 | 6900 | 6900 | 6900 | 6900 | 0 |
| 417 | 20230915 | 114900 | 703368510 | 6900 | 6890 | 6900 | 6890 | 13 |
| 418 | 20230915 | 114800 | 703278920 | 6890 | 6910 | 6910 | 6890 | 234 |
| 419 | 20230915 | 114700 | 701663800 | 6920 | 6920 | 6920 | 6920 | 0 |
| 420 | 20230915 | 114600 | 701663800 | 6920 | 6930 | 6930 | 6920 | 48 |
| 421 | 20230915 | 114500 | 701331570 | 6930 | 6930 | 6930 | 6930 | 10 |
| 422 | 20230915 | 114400 | 701262270 | 6930 | 6880 | 6930 | 6880 | 143 |
| 423 | 20230915 | 114300 | 700278040 | 6890 | 6890 | 6890 | 6890 | 6 |
| 424 | 20230915 | 114200 | 700236700 | 6890 | 6890 | 6890 | 6890 | 20 |
| 425 | 20230915 | 114100 | 700098900 | 6890 | 6880 | 6930 | 6880 | 263 |
| 426 | 20230915 | 114000 | 698287570 | 6880 | 6900 | 6900 | 6880 | 201 |
| 427 | 20230915 | 113900 | 696901170 | 6900 | 6880 | 6900 | 6880 | 2 |
| 428 | 20230915 | 113800 | 696887390 | 6890 | 6890 | 6890 | 6890 | 580 |
| 429 | 20230915 | 113700 | 692891190 | 6890 | 6890 | 6890 | 6890 | 0 |
| 430 | 20230915 | 113600 | 692891190 | 6890 | 6890 | 6890 | 6890 | 205 |
| 431 | 20230915 | 113500 | 691478740 | 6890 | 6890 | 6890 | 6890 | 916 |
| 432 | 20230915 | 113400 | 685167500 | 6850 | 6910 | 6920 | 6850 | 3211 |
| 433 | 20230915 | 113300 | 663092060 | 6900 | 6900 | 6900 | 6900 | 0 |
| 434 | 20230915 | 113200 | 663092060 | 6900 | 6900 | 6900 | 6900 | 0 |
| 435 | 20230915 | 113100 | 663092060 | 6900 | 6900 | 6900 | 6900 | 0 |
| 436 | 20230915 | 113000 | 663092060 | 6900 | 6920 | 6920 | 6890 | 3059 |
| 437 | 20230915 | 112900 | 642002530 | 6930 | 6920 | 6930 | 6920 | 2 |
| 438 | 20230915 | 112800 | 641988680 | 6910 | 6930 | 6930 | 6910 | 201 |
| 439 | 20230915 | 112700 | 640599720 | 6930 | 6930 | 6930 | 6930 | 3 |
| 440 | 20230915 | 112600 | 640578930 | 6920 | 6940 | 6940 | 6920 | 80 |
| 441 | 20230915 | 112500 | 640024530 | 6940 | 6940 | 6940 | 6940 | 29 |
| 442 | 20230915 | 112400 | 639823270 | 6950 | 6950 | 6950 | 6950 | 3 |
| 443 | 20230915 | 112300 | 639802420 | 6950 | 6950 | 6950 | 6950 | 10 |
| 444 | 20230915 | 112200 | 639732920 | 6950 | 6940 | 6950 | 6910 | 545 |
| 445 | 20230915 | 112100 | 635966200 | 6950 | 6950 | 6950 | 6950 | 20 |
| 446 | 20230915 | 112000 | 635827200 | 6950 | 6950 | 6950 | 6950 | 0 |
| 447 | 20230915 | 111900 | 635827200 | 6950 | 6940 | 6950 | 6940 | 2 |
| 448 | 20230915 | 111800 | 635813310 | 6920 | 6950 | 6950 | 6920 | 945 |
| 449 | 20230915 | 111700 | 629269400 | 6950 | 6940 | 6950 | 6920 | 64 |
| 450 | 20230915 | 111600 | 628825920 | 6940 | 6940 | 6940 | 6940 | 157 |
| 451 | 20230915 | 111500 | 627736340 | 6940 | 6960 | 6960 | 6940 | 15 |
| 452 | 20230915 | 111400 | 627632120 | 6920 | 6920 | 6940 | 6920 | 723 |
| 453 | 20230915 | 111300 | 622628900 | 6920 | 6930 | 6930 | 6920 | 823 |
| 454 | 20230915 | 111200 | 616926010 | 6930 | 6950 | 6950 | 6930 | 211 |
| 455 | 20230915 | 111100 | 615462590 | 6960 | 6960 | 6960 | 6960 | 0 |
| 456 | 20230915 | 111000 | 615462590 | 6960 | 6960 | 6980 | 6960 | 302 |
| 457 | 20230915 | 110900 | 613355980 | 6970 | 6970 | 6970 | 6970 | 0 |
| 458 | 20230915 | 110800 | 613355980 | 6970 | 6960 | 6970 | 6960 | 300 |
| 459 | 20230915 | 110700 | 611265990 | 6970 | 6940 | 6970 | 6940 | 124 |
| 460 | 20230915 | 110600 | 610405330 | 6940 | 6960 | 6960 | 6940 | 694 |
| 461 | 20230915 | 110500 | 605578660 | 6970 | 6980 | 6980 | 6970 | 11 |
| 462 | 20230915 | 110400 | 605501890 | 6980 | 6980 | 6980 | 6980 | 1 |
| 463 | 20230915 | 110300 | 605494910 | 6960 | 6960 | 6960 | 6960 | 4 |
| 464 | 20230915 | 110200 | 605467070 | 6980 | 6970 | 6980 | 6970 | 94 |
| 465 | 20230915 | 110100 | 604810960 | 6980 | 6980 | 6980 | 6980 | 0 |
| 466 | 20230915 | 110000 | 604810960 | 6980 | 6950 | 6980 | 6930 | 980 |
| 467 | 20230915 | 105900 | 598010210 | 6960 | 6980 | 6980 | 6960 | 731 |
| 468 | 20230915 | 105800 | 592915340 | 7000 | 6990 | 7000 | 6990 | 550 |
| 469 | 20230915 | 105700 | 589070820 | 6990 | 6970 | 7000 | 6970 | 157 |
| 470 | 20230915 | 105600 | 587972270 | 7000 | 6950 | 7000 | 6950 | 444 |
| 471 | 20230915 | 105500 | 584872160 | 6950 | 6950 | 6950 | 6940 | 498 |
| 472 | 20230915 | 105400 | 581413740 | 6950 | 6950 | 6950 | 6950 | 100 |
| 473 | 20230915 | 105300 | 580718740 | 6950 | 6950 | 6950 | 6950 | 161 |
| 474 | 20230915 | 105200 | 579599790 | 6940 | 6940 | 6940 | 6940 | 0 |
| 475 | 20230915 | 105100 | 579599790 | 6940 | 6940 | 6940 | 6940 | 6 |
| 476 | 20230915 | 105000 | 579558150 | 6940 | 6950 | 6950 | 6940 | 101 |
| 477 | 20230915 | 104900 | 578856210 | 6940 | 6940 | 6940 | 6940 | 185 |
| 478 | 20230915 | 104800 | 577572310 | 6940 | 6930 | 6940 | 6930 | 152 |
| 479 | 20230915 | 104700 | 576518940 | 6930 | 6940 | 6940 | 6930 | 303 |
| 480 | 20230915 | 104600 | 574416150 | 6940 | 6940 | 6940 | 6940 | 170 |
| 481 | 20230915 | 104500 | 573236350 | 6940 | 6940 | 6940 | 6940 | 10 |
| 482 | 20230915 | 104400 | 573166950 | 6940 | 6950 | 6950 | 6940 | 453 |
| 483 | 20230915 | 104300 | 570019830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 484 | 20230915 | 104200 | 570019830 | 6980 | 6980 | 6980 | 6950 | 1144 |
| 485 | 20230915 | 104100 | 562054190 | 6980 | 6990 | 6990 | 6980 | 486 |
| 486 | 20230915 | 104000 | 558661050 | 6990 | 6990 | 6990 | 6990 | 110 |
| 487 | 20230915 | 103900 | 557892150 | 7000 | 7000 | 7000 | 7000 | 101 |
| 488 | 20230915 | 103800 | 557185150 | 7000 | 6970 | 7000 | 6970 | 645 |
| 489 | 20230915 | 103700 | 552686730 | 6970 | 6980 | 6980 | 6970 | 762 |
| 490 | 20230915 | 103600 | 547373270 | 6980 | 6980 | 6990 | 6970 | 995 |
| 491 | 20230915 | 103500 | 540424240 | 6990 | 6990 | 6990 | 6980 | 285 |
| 492 | 20230915 | 103400 | 538432140 | 6990 | 6960 | 6990 | 6950 | 800 |
| 493 | 20230915 | 103300 | 532843630 | 6980 | 6940 | 6990 | 6940 | 2512 |
| 494 | 20230915 | 103200 | 515313080 | 6990 | 6910 | 6990 | 6910 | 2281 |
| 495 | 20230915 | 103100 | 499420280 | 6890 | 6880 | 6940 | 6880 | 5643 |
| 496 | 20230915 | 103000 | 460409990 | 6880 | 6880 | 6880 | 6880 | 0 |
| 497 | 20230915 | 102900 | 460409990 | 6880 | 6860 | 6880 | 6860 | 106 |
| 498 | 20230915 | 102800 | 459681410 | 6860 | 6860 | 6860 | 6860 | 421 |
| 499 | 20230915 | 102700 | 456793350 | 6860 | 6850 | 6860 | 6850 | 23 |
| 500 | 20230915 | 102600 | 456635600 | 6850 | 6850 | 6850 | 6850 | 214 |
| 501 | 20230915 | 102500 | 455169700 | 6850 | 6840 | 6850 | 6840 | 195 |
| 502 | 20230915 | 102400 | 453834440 | 6840 | 6840 | 6840 | 6840 | 0 |
| 503 | 20230915 | 102300 | 453834440 | 6840 | 6840 | 6840 | 6840 | 0 |
| 504 | 20230915 | 102200 | 453834440 | 6840 | 6850 | 6850 | 6840 | 42 |
| 505 | 20230915 | 102100 | 453547150 | 6840 | 6840 | 6860 | 6840 | 147 |
| 506 | 20230915 | 102000 | 452541270 | 6840 | 6850 | 6850 | 6840 | 62 |
| 507 | 20230915 | 101900 | 452117170 | 6840 | 6840 | 6840 | 6840 | 0 |
| 508 | 20230915 | 101800 | 452117170 | 6840 | 6850 | 6860 | 6840 | 1524 |
| 509 | 20230915 | 101700 | 441676910 | 6850 | 6850 | 6850 | 6850 | 229 |
| 510 | 20230915 | 101600 | 440108260 | 6850 | 6850 | 6850 | 6850 | 1 |
| 511 | 20230915 | 101500 | 440101410 | 6860 | 6850 | 6860 | 6850 | 11 |
| 512 | 20230915 | 101400 | 440025960 | 6850 | 6840 | 6850 | 6840 | 11 |
| 513 | 20230915 | 101300 | 439950670 | 6850 | 6850 | 6850 | 6840 | 93 |
| 514 | 20230915 | 101200 | 439314310 | 6850 | 6850 | 6850 | 6840 | 3042 |
| 515 | 20230915 | 101100 | 418505940 | 6840 | 6850 | 6850 | 6840 | 93 |
| 516 | 20230915 | 101000 | 417869070 | 6850 | 6850 | 6850 | 6850 | 7 |
| 517 | 20230915 | 100900 | 417821120 | 6850 | 6850 | 6860 | 6850 | 85 |
| 518 | 20230915 | 100800 | 417238770 | 6850 | 6850 | 6850 | 6850 | 0 |
| 519 | 20230915 | 100700 | 417238770 | 6850 | 6850 | 6850 | 6840 | 391 |
| 520 | 20230915 | 100600 | 414560440 | 6830 | 6850 | 6850 | 6830 | 2 |
| 521 | 20230915 | 100500 | 414546760 | 6830 | 6830 | 6830 | 6830 | 0 |
| 522 | 20230915 | 100400 | 414546760 | 6830 | 6840 | 6850 | 6830 | 255 |
| 523 | 20230915 | 100300 | 412802540 | 6840 | 6840 | 6840 | 6840 | 0 |
| 524 | 20230915 | 100200 | 412802540 | 6840 | 6840 | 6840 | 6840 | 89 |
| 525 | 20230915 | 100100 | 412193780 | 6830 | 6830 | 6830 | 6830 | 5 |
| 526 | 20230915 | 100000 | 412159630 | 6840 | 6840 | 6840 | 6830 | 1224 |
| 527 | 20230915 | 095900 | 403797470 | 6840 | 6840 | 6840 | 6840 | 694 |
| 528 | 20230915 | 095800 | 399050510 | 6850 | 6860 | 6860 | 6850 | 733 |
| 529 | 20230915 | 095700 | 394026820 | 6860 | 6860 | 6860 | 6860 | 1 |
| 530 | 20230915 | 095600 | 394019960 | 6850 | 6850 | 6850 | 6850 | 5 |
| 531 | 20230915 | 095500 | 393985710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 532 | 20230915 | 095400 | 393985710 | 6850 | 6850 | 6860 | 6850 | 201 |
| 533 | 20230915 | 095300 | 392608810 | 6860 | 6850 | 6860 | 6850 | 173 |
| 534 | 20230915 | 095200 | 391422260 | 6850 | 6840 | 6850 | 6840 | 142 |
| 535 | 20230915 | 095100 | 390449700 | 6840 | 6850 | 6850 | 6840 | 25 |
| 536 | 20230915 | 095000 | 390278500 | 6850 | 6840 | 6850 | 6840 | 200 |
| 537 | 20230915 | 094900 | 388908520 | 6830 | 6830 | 6830 | 6830 | 47 |
| 538 | 20230915 | 094800 | 388587510 | 6850 | 6850 | 6850 | 6850 | 501 |
| 539 | 20230915 | 094700 | 385155660 | 6850 | 6850 | 6850 | 6850 | 2 |
| 540 | 20230915 | 094600 | 385141960 | 6850 | 6850 | 6850 | 6850 | 1 |
| 541 | 20230915 | 094500 | 385135110 | 6850 | 6850 | 6850 | 6830 | 80 |
| 542 | 20230915 | 094400 | 384588070 | 6840 | 6820 | 6870 | 6820 | 43 |
| 543 | 20230915 | 094300 | 384292800 | 6840 | 6850 | 6860 | 6820 | 388 |
| 544 | 20230915 | 094200 | 381645960 | 6840 | 6870 | 6870 | 6840 | 472 |
| 545 | 20230915 | 094100 | 378416130 | 6850 | 6830 | 6850 | 6830 | 88 |
| 546 | 20230915 | 094000 | 377814570 | 6820 | 6820 | 6830 | 6810 | 1475 |
| 547 | 20230915 | 093900 | 367758320 | 6820 | 6840 | 6840 | 6820 | 4177 |
| 548 | 20230915 | 093800 | 339248640 | 6840 | 6840 | 6840 | 6840 | 232 |
| 549 | 20230915 | 093700 | 337661760 | 6840 | 6870 | 6870 | 6840 | 303 |
| 550 | 20230915 | 093600 | 335589180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 551 | 20230915 | 093500 | 335589180 | 6840 | 6860 | 6860 | 6840 | 1005 |
| 552 | 20230915 | 093400 | 328705300 | 6860 | 6870 | 6870 | 6860 | 11 |
| 553 | 20230915 | 093300 | 328629740 | 6870 | 6850 | 6870 | 6850 | 820 |
| 554 | 20230915 | 093200 | 323012350 | 6870 | 6850 | 6870 | 6850 | 21 |
| 555 | 20230915 | 093100 | 322868460 | 6850 | 6870 | 6870 | 6850 | 312 |
| 556 | 20230915 | 093000 | 320725040 | 6850 | 6870 | 6870 | 6850 | 4 |
| 557 | 20230915 | 092900 | 320697580 | 6850 | 6850 | 6870 | 6830 | 45 |
| 558 | 20230915 | 092800 | 320388610 | 6870 | 6830 | 6870 | 6830 | 637 |
| 559 | 20230915 | 092700 | 316032480 | 6830 | 6850 | 6850 | 6830 | 283 |
| 560 | 20230915 | 092600 | 314099550 | 6830 | 6830 | 6840 | 6830 | 210 |
| 561 | 20230915 | 092500 | 312665150 | 6830 | 6830 | 6830 | 6830 | 550 |
| 562 | 20230915 | 092400 | 308908650 | 6860 | 6850 | 6860 | 6830 | 2045 |
| 563 | 20230915 | 092300 | 294925420 | 6850 | 6870 | 6870 | 6850 | 2828 |
| 564 | 20230915 | 092200 | 275531090 | 6870 | 6870 | 6870 | 6870 | 267 |
| 565 | 20230915 | 092100 | 273696800 | 6870 | 6870 | 6880 | 6870 | 1554 |
| 566 | 20230915 | 092000 | 263019010 | 6880 | 6890 | 6890 | 6880 | 213 |
| 567 | 20230915 | 091900 | 261553360 | 6890 | 6880 | 6890 | 6870 | 151 |
| 568 | 20230915 | 091800 | 260515450 | 6870 | 6870 | 6870 | 6870 | 53 |
| 569 | 20230915 | 091700 | 260151340 | 6860 | 6850 | 6860 | 6850 | 365 |
| 570 | 20230915 | 091600 | 257650650 | 6850 | 6850 | 6870 | 6850 | 672 |
| 571 | 20230915 | 091500 | 253045870 | 6850 | 6850 | 6900 | 6850 | 1073 |
| 572 | 20230915 | 091400 | 245680810 | 6850 | 6870 | 6900 | 6850 | 1954 |
| 573 | 20230915 | 091300 | 232259870 | 6870 | 6870 | 6870 | 6870 | 247 |
| 574 | 20230915 | 091200 | 230562980 | 6880 | 6890 | 6910 | 6870 | 3883 |
| 575 | 20230915 | 091100 | 203816550 | 6890 | 6900 | 6900 | 6890 | 342 |
| 576 | 20230915 | 091000 | 201457000 | 6910 | 6910 | 6920 | 6900 | 666 |
| 577 | 20230915 | 090900 | 196854920 | 6910 | 6900 | 6910 | 6890 | 827 |
| 578 | 20230915 | 090800 | 191148500 | 6900 | 6900 | 6930 | 6900 | 2744 |
| 579 | 20230915 | 090700 | 172191690 | 6940 | 6910 | 6940 | 6910 | 2600 |
| 580 | 20230915 | 090600 | 154184330 | 6890 | 6890 | 6910 | 6890 | 1125 |
| 581 | 20230915 | 090500 | 146416800 | 6890 | 6890 | 6910 | 6890 | 2187 |
| 582 | 20230915 | 090400 | 131330670 | 6890 | 6840 | 6890 | 6840 | 1524 |
| 583 | 20230915 | 090300 | 120862850 | 6850 | 6880 | 6890 | 6840 | 3035 |
| 584 | 20230915 | 090200 | 100081990 | 6870 | 6870 | 6920 | 6870 | 736 |
| 585 | 20230915 | 090100 | 95002690 | 6920 | 6830 | 6920 | 6820 | 4973 |
| 586 | 20230915 | 090000 | 60999250 | 6830 | 6910 | 6920 | 6820 | 6344 |