30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 190600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 3826 |
| 3 | 20230913 | 190500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 4 | 20230913 | 190400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 5 | 20230913 | 190300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 6 | 20230913 | 190200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 7 | 20230913 | 190100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 8 | 20230913 | 190000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 9 | 20230913 | 185900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 10 | 20230913 | 185800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 11 | 20230913 | 185700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 12 | 20230913 | 185600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 13 | 20230913 | 185500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 14 | 20230913 | 185400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 15 | 20230913 | 185300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 16 | 20230913 | 185200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 17 | 20230913 | 185100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 18 | 20230913 | 185000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 19 | 20230913 | 184900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 20 | 20230913 | 184800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 21 | 20230913 | 184700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 22 | 20230913 | 184600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 23 | 20230913 | 184500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 24 | 20230913 | 184400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 25 | 20230913 | 184300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 26 | 20230913 | 184200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 27 | 20230913 | 184100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 28 | 20230913 | 184000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 29 | 20230913 | 183900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 30 | 20230913 | 183800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 31 | 20230913 | 183700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 32 | 20230913 | 183600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 3826 |
| 33 | 20230913 | 183500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 34 | 20230913 | 183400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 35 | 20230913 | 183300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 36 | 20230913 | 183200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 37 | 20230913 | 183100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 38 | 20230913 | 183000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 39 | 20230913 | 182900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 40 | 20230913 | 182800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 41 | 20230913 | 182700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 42 | 20230913 | 182600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 43 | 20230913 | 182500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 44 | 20230913 | 182400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 45 | 20230913 | 182300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 46 | 20230913 | 182200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 47 | 20230913 | 182100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 48 | 20230913 | 182000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 49 | 20230913 | 181900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 50 | 20230913 | 181800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 51 | 20230913 | 181700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 52 | 20230913 | 181600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 53 | 20230913 | 181500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 54 | 20230913 | 181400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 55 | 20230913 | 181300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 56 | 20230913 | 181200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 57 | 20230913 | 181100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 58 | 20230913 | 181000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 59 | 20230913 | 180900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 60 | 20230913 | 180800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 61 | 20230913 | 180700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 62 | 20230913 | 180600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 3826 |
| 63 | 20230913 | 180500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 64 | 20230913 | 180400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 65 | 20230913 | 180300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 66 | 20230913 | 180200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 67 | 20230913 | 180100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 68 | 20230913 | 180000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 69 | 20230913 | 175900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 70 | 20230913 | 175800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 71 | 20230913 | 175700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 72 | 20230913 | 175600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 73 | 20230913 | 175500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 74 | 20230913 | 175400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 75 | 20230913 | 175300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 76 | 20230913 | 175200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 77 | 20230913 | 175100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 78 | 20230913 | 175000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 79 | 20230913 | 174900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 80 | 20230913 | 174800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 81 | 20230913 | 174700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 82 | 20230913 | 174600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 83 | 20230913 | 174500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 84 | 20230913 | 174400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 85 | 20230913 | 174300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 86 | 20230913 | 174200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 87 | 20230913 | 174100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 88 | 20230913 | 174000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 89 | 20230913 | 173900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 90 | 20230913 | 173800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 91 | 20230913 | 173700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 92 | 20230913 | 173600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 3826 |
| 93 | 20230913 | 173500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 94 | 20230913 | 173400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 95 | 20230913 | 173300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 96 | 20230913 | 173200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 97 | 20230913 | 173100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 98 | 20230913 | 173000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 99 | 20230913 | 172900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 100 | 20230913 | 172800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 101 | 20230913 | 172700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 102 | 20230913 | 172600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 103 | 20230913 | 172500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 104 | 20230913 | 172400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 105 | 20230913 | 172300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 106 | 20230913 | 172200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 107 | 20230913 | 172100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 108 | 20230913 | 172000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 109 | 20230913 | 171900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 110 | 20230913 | 171800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 111 | 20230913 | 171700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 112 | 20230913 | 171600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 113 | 20230913 | 171500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 114 | 20230913 | 171400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 115 | 20230913 | 171300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 116 | 20230913 | 171200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 117 | 20230913 | 171100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 118 | 20230913 | 171000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 119 | 20230913 | 170900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 120 | 20230913 | 170800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 121 | 20230913 | 170700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 122 | 20230913 | 170600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 3826 |
| 123 | 20230913 | 170500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 124 | 20230913 | 170400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 125 | 20230913 | 170300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 126 | 20230913 | 170200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 127 | 20230913 | 170100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 128 | 20230913 | 170000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 129 | 20230913 | 165900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 130 | 20230913 | 165800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 131 | 20230913 | 165700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 132 | 20230913 | 165600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 133 | 20230913 | 165500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 134 | 20230913 | 165400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 135 | 20230913 | 165300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 136 | 20230913 | 165200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 137 | 20230913 | 165100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 138 | 20230913 | 165000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 139 | 20230913 | 164900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 140 | 20230913 | 164800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 141 | 20230913 | 164700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 142 | 20230913 | 164600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 143 | 20230913 | 164500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 144 | 20230913 | 164400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 145 | 20230913 | 164300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 146 | 20230913 | 164200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 147 | 20230913 | 164100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 148 | 20230913 | 164000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 149 | 20230913 | 163900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 150 | 20230913 | 163800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 151 | 20230913 | 163700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 152 | 20230913 | 163600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 3826 |
| 153 | 20230913 | 163500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 154 | 20230913 | 163400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 155 | 20230913 | 163300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 156 | 20230913 | 163200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 157 | 20230913 | 163100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 158 | 20230913 | 163000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 159 | 20230913 | 162900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 160 | 20230913 | 162800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 161 | 20230913 | 162700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 162 | 20230913 | 162600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 163 | 20230913 | 162500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 164 | 20230913 | 162400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 165 | 20230913 | 162300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 166 | 20230913 | 162200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 167 | 20230913 | 162100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 168 | 20230913 | 162000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 169 | 20230913 | 161900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 170 | 20230913 | 161800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 171 | 20230913 | 161700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 172 | 20230913 | 161600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 173 | 20230913 | 161500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 174 | 20230913 | 161400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 175 | 20230913 | 161300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 176 | 20230913 | 161200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 177 | 20230913 | 161100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 178 | 20230913 | 161000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 179 | 20230913 | 160900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 180 | 20230913 | 160800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 181 | 20230913 | 160700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 182 | 20230913 | 160600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 3826 |
| 183 | 20230913 | 160500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 184 | 20230913 | 160400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 185 | 20230913 | 160300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 186 | 20230913 | 160200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 187 | 20230913 | 160100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 188 | 20230913 | 160000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 189 | 20230913 | 155900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 190 | 20230913 | 155800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 191 | 20230913 | 155700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 192 | 20230913 | 155600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 193 | 20230913 | 155500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 194 | 20230913 | 155400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 195 | 20230913 | 155300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 196 | 20230913 | 155200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 197 | 20230913 | 155100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 198 | 20230913 | 155000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 199 | 20230913 | 154900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 200 | 20230913 | 154800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 201 | 20230913 | 154700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 202 | 20230913 | 154600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 203 | 20230913 | 154500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 204 | 20230913 | 154400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 205 | 20230913 | 154300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 206 | 20230913 | 154200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 207 | 20230913 | 154100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 208 | 20230913 | 154000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 209 | 20230913 | 153900 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 210 | 20230913 | 153800 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 211 | 20230913 | 153700 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 212 | 20230913 | 153600 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 3826 |
| 213 | 20230913 | 153500 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 214 | 20230913 | 153400 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 215 | 20230913 | 153300 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 216 | 20230913 | 153200 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 217 | 20230913 | 153100 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 0 |
| 218 | 20230913 | 153000 | 1946845300 | 6780 | 6780 | 6780 | 6780 | 3826 |
| 219 | 20230913 | 152900 | 1920905020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20230913 | 152800 | 1920905020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20230913 | 152700 | 1920905020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20230913 | 152600 | 1920905020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20230913 | 152500 | 1920905020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 224 | 20230913 | 152400 | 1920905020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20230913 | 152300 | 1920905020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20230913 | 152200 | 1920905020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 227 | 20230913 | 152100 | 1920905020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 228 | 20230913 | 152000 | 1920905020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 229 | 20230913 | 151900 | 1920905020 | 6770 | 6770 | 6770 | 6760 | 129 |
| 230 | 20230913 | 151800 | 1920031700 | 6760 | 6770 | 6770 | 6760 | 751 |
| 231 | 20230913 | 151700 | 1914947680 | 6770 | 6780 | 6780 | 6760 | 628 |
| 232 | 20230913 | 151600 | 1910698420 | 6780 | 6780 | 6780 | 6770 | 258 |
| 233 | 20230913 | 151500 | 1908949190 | 6780 | 6780 | 6780 | 6770 | 662 |
| 234 | 20230913 | 151400 | 1904460930 | 6780 | 6780 | 6780 | 6770 | 3062 |
| 235 | 20230913 | 151300 | 1883704000 | 6780 | 6770 | 6780 | 6760 | 2578 |
| 236 | 20230913 | 151200 | 1866250890 | 6770 | 6760 | 6770 | 6760 | 113 |
| 237 | 20230913 | 151100 | 1865486010 | 6770 | 6770 | 6770 | 6770 | 584 |
| 238 | 20230913 | 151000 | 1861532330 | 6770 | 6770 | 6770 | 6750 | 244 |
| 239 | 20230913 | 150900 | 1859882980 | 6770 | 6750 | 6770 | 6750 | 326 |
| 240 | 20230913 | 150800 | 1857676300 | 6750 | 6760 | 6780 | 6750 | 738 |
| 241 | 20230913 | 150700 | 1852687760 | 6760 | 6770 | 6770 | 6720 | 9319 |
| 242 | 20230913 | 150600 | 1789905990 | 6760 | 6760 | 6770 | 6760 | 1237 |
| 243 | 20230913 | 150500 | 1781542430 | 6760 | 6770 | 6770 | 6760 | 1001 |
| 244 | 20230913 | 150400 | 1774765670 | 6780 | 6780 | 6790 | 6770 | 815 |
| 245 | 20230913 | 150300 | 1769239970 | 6780 | 6790 | 6790 | 6780 | 110 |
| 246 | 20230913 | 150200 | 1768493170 | 6790 | 6790 | 6790 | 6790 | 10 |
| 247 | 20230913 | 150100 | 1768425270 | 6790 | 6780 | 6790 | 6780 | 803 |
| 248 | 20230913 | 150000 | 1762980920 | 6790 | 6790 | 6790 | 6790 | 438 |
| 249 | 20230913 | 145900 | 1760006900 | 6790 | 6790 | 6790 | 6790 | 314 |
| 250 | 20230913 | 145800 | 1757874840 | 6790 | 6790 | 6790 | 6780 | 596 |
| 251 | 20230913 | 145700 | 1753828010 | 6790 | 6780 | 6790 | 6780 | 1401 |
| 252 | 20230913 | 145600 | 1744317420 | 6790 | 6790 | 6790 | 6790 | 1846 |
| 253 | 20230913 | 145500 | 1731783080 | 6790 | 6780 | 6790 | 6780 | 12 |
| 254 | 20230913 | 145400 | 1731701710 | 6790 | 6790 | 6800 | 6790 | 1909 |
| 255 | 20230913 | 145300 | 1718739490 | 6790 | 6800 | 6800 | 6790 | 9 |
| 256 | 20230913 | 145200 | 1718678350 | 6790 | 6790 | 6790 | 6790 | 1507 |
| 257 | 20230913 | 145100 | 1708445820 | 6790 | 6790 | 6790 | 6790 | 1273 |
| 258 | 20230913 | 145000 | 1699802150 | 6800 | 6800 | 6800 | 6790 | 2361 |
| 259 | 20230913 | 144900 | 1683752350 | 6800 | 6800 | 6800 | 6800 | 1790 |
| 260 | 20230913 | 144800 | 1671580350 | 6800 | 6790 | 6800 | 6790 | 2003 |
| 261 | 20230913 | 144700 | 1657974960 | 6800 | 6790 | 6800 | 6790 | 2913 |
| 262 | 20230913 | 144600 | 1638195580 | 6800 | 6780 | 6800 | 6770 | 3797 |
| 263 | 20230913 | 144500 | 1612444430 | 6790 | 6780 | 6790 | 6780 | 6 |
| 264 | 20230913 | 144400 | 1612403720 | 6780 | 6780 | 6780 | 6780 | 9 |
| 265 | 20230913 | 144300 | 1612342700 | 6790 | 6780 | 6790 | 6780 | 103 |
| 266 | 20230913 | 144200 | 1611644350 | 6780 | 6790 | 6790 | 6780 | 2524 |
| 267 | 20230913 | 144100 | 1594517690 | 6800 | 6790 | 6800 | 6790 | 105 |
| 268 | 20230913 | 144000 | 1593804720 | 6800 | 6790 | 6800 | 6790 | 3 |
| 269 | 20230913 | 143900 | 1593784340 | 6790 | 6790 | 6790 | 6790 | 9 |
| 270 | 20230913 | 143800 | 1593723230 | 6790 | 6790 | 6800 | 6790 | 58 |
| 271 | 20230913 | 143700 | 1593329400 | 6790 | 6790 | 6790 | 6790 | 653 |
| 272 | 20230913 | 143600 | 1588895530 | 6790 | 6790 | 6790 | 6790 | 570 |
| 273 | 20230913 | 143500 | 1585025230 | 6800 | 6800 | 6800 | 6800 | 133 |
| 274 | 20230913 | 143400 | 1584120830 | 6810 | 6810 | 6810 | 6810 | 108 |
| 275 | 20230913 | 143300 | 1583385350 | 6800 | 6810 | 6810 | 6800 | 136 |
| 276 | 20230913 | 143200 | 1582459220 | 6810 | 6810 | 6810 | 6810 | 673 |
| 277 | 20230913 | 143100 | 1577876090 | 6810 | 6810 | 6810 | 6810 | 0 |
| 278 | 20230913 | 143000 | 1577876090 | 6810 | 6810 | 6810 | 6810 | 197 |
| 279 | 20230913 | 142900 | 1576534520 | 6810 | 6810 | 6810 | 6810 | 5232 |
| 280 | 20230913 | 142800 | 1540904600 | 6810 | 6810 | 6810 | 6810 | 1071 |
| 281 | 20230913 | 142700 | 1533611090 | 6800 | 6800 | 6800 | 6790 | 1097 |
| 282 | 20230913 | 142600 | 1526151510 | 6800 | 6790 | 6800 | 6790 | 181 |
| 283 | 20230913 | 142500 | 1524920730 | 6790 | 6790 | 6790 | 6790 | 759 |
| 284 | 20230913 | 142400 | 1519767120 | 6800 | 6790 | 6800 | 6790 | 970 |
| 285 | 20230913 | 142300 | 1513171180 | 6790 | 6790 | 6790 | 6790 | 18 |
| 286 | 20230913 | 142200 | 1513048960 | 6790 | 6790 | 6800 | 6790 | 59 |
| 287 | 20230913 | 142100 | 1512648340 | 6790 | 6790 | 6790 | 6790 | 8 |
| 288 | 20230913 | 142000 | 1512594020 | 6790 | 6790 | 6790 | 6790 | 9 |
| 289 | 20230913 | 141900 | 1512532910 | 6790 | 6790 | 6790 | 6790 | 18 |
| 290 | 20230913 | 141800 | 1512410690 | 6790 | 6790 | 6800 | 6790 | 230 |
| 291 | 20230913 | 141700 | 1510848450 | 6790 | 6790 | 6790 | 6790 | 168 |
| 292 | 20230913 | 141600 | 1509707730 | 6790 | 6790 | 6790 | 6790 | 11 |
| 293 | 20230913 | 141500 | 1509633040 | 6790 | 6800 | 6800 | 6790 | 391 |
| 294 | 20230913 | 141400 | 1506974250 | 6800 | 6800 | 6800 | 6800 | 15 |
| 295 | 20230913 | 141300 | 1506872250 | 6800 | 6800 | 6810 | 6800 | 110 |
| 296 | 20230913 | 141200 | 1506124240 | 6810 | 6810 | 6810 | 6810 | 50 |
| 297 | 20230913 | 141100 | 1505783740 | 6810 | 6810 | 6810 | 6810 | 0 |
| 298 | 20230913 | 141000 | 1505783740 | 6810 | 6810 | 6810 | 6810 | 0 |
| 299 | 20230913 | 140900 | 1505783740 | 6810 | 6800 | 6810 | 6800 | 1768 |
| 300 | 20230913 | 140800 | 1493743680 | 6800 | 6800 | 6800 | 6800 | 1306 |
| 301 | 20230913 | 140700 | 1484862880 | 6810 | 6810 | 6820 | 6810 | 4337 |
| 302 | 20230913 | 140600 | 1455322690 | 6810 | 6810 | 6810 | 6810 | 1330 |
| 303 | 20230913 | 140500 | 1446265390 | 6810 | 6790 | 6810 | 6790 | 1128 |
| 304 | 20230913 | 140400 | 1438595010 | 6790 | 6790 | 6790 | 6790 | 943 |
| 305 | 20230913 | 140300 | 1432192040 | 6790 | 6790 | 6800 | 6790 | 1796 |
| 306 | 20230913 | 140200 | 1419986900 | 6790 | 6780 | 6790 | 6780 | 3311 |
| 307 | 20230913 | 140100 | 1397505280 | 6780 | 6780 | 6780 | 6780 | 209 |
| 308 | 20230913 | 140000 | 1396088260 | 6780 | 6770 | 6790 | 6770 | 1381 |
| 309 | 20230913 | 135900 | 1386724590 | 6770 | 6770 | 6770 | 6770 | 509 |
| 310 | 20230913 | 135800 | 1383278660 | 6770 | 6770 | 6770 | 6770 | 189 |
| 311 | 20230913 | 135700 | 1381999130 | 6780 | 6770 | 6780 | 6770 | 937 |
| 312 | 20230913 | 135600 | 1375647470 | 6770 | 6770 | 6780 | 6770 | 21 |
| 313 | 20230913 | 135500 | 1375505280 | 6770 | 6770 | 6770 | 6770 | 42 |
| 314 | 20230913 | 135400 | 1375220940 | 6780 | 6780 | 6780 | 6780 | 0 |
| 315 | 20230913 | 135300 | 1375220940 | 6780 | 6760 | 6780 | 6760 | 172 |
| 316 | 20230913 | 135200 | 1374056500 | 6770 | 6760 | 6770 | 6760 | 112 |
| 317 | 20230913 | 135100 | 1373298290 | 6760 | 6770 | 6770 | 6760 | 612 |
| 318 | 20230913 | 135000 | 1369155060 | 6770 | 6770 | 6770 | 6770 | 14 |
| 319 | 20230913 | 134900 | 1369060280 | 6770 | 6770 | 6780 | 6770 | 186 |
| 320 | 20230913 | 134800 | 1367800060 | 6770 | 6780 | 6780 | 6770 | 278 |
| 321 | 20230913 | 134700 | 1365915240 | 6770 | 6770 | 6770 | 6770 | 26 |
| 322 | 20230913 | 134600 | 1365739220 | 6770 | 6770 | 6770 | 6770 | 5 |
| 323 | 20230913 | 134500 | 1365705370 | 6780 | 6780 | 6780 | 6780 | 202 |
| 324 | 20230913 | 134400 | 1364335810 | 6780 | 6770 | 6780 | 6770 | 254 |
| 325 | 20230913 | 134300 | 1362616200 | 6770 | 6770 | 6770 | 6770 | 333 |
| 326 | 20230913 | 134200 | 1360361790 | 6770 | 6770 | 6770 | 6770 | 108 |
| 327 | 20230913 | 134100 | 1359630630 | 6770 | 6770 | 6770 | 6770 | 0 |
| 328 | 20230913 | 134000 | 1359630630 | 6770 | 6770 | 6770 | 6770 | 11 |
| 329 | 20230913 | 133900 | 1359556160 | 6760 | 6760 | 6760 | 6760 | 164 |
| 330 | 20230913 | 133800 | 1358447520 | 6760 | 6760 | 6760 | 6760 | 120 |
| 331 | 20230913 | 133700 | 1357636320 | 6760 | 6760 | 6760 | 6760 | 108 |
| 332 | 20230913 | 133600 | 1356906240 | 6760 | 6750 | 6760 | 6750 | 83 |
| 333 | 20230913 | 133500 | 1356345920 | 6750 | 6750 | 6750 | 6750 | 459 |
| 334 | 20230913 | 133400 | 1353247670 | 6740 | 6740 | 6740 | 6740 | 8 |
| 335 | 20230913 | 133300 | 1353193750 | 6750 | 6750 | 6750 | 6750 | 298 |
| 336 | 20230913 | 133200 | 1351182250 | 6740 | 6740 | 6740 | 6740 | 15 |
| 337 | 20230913 | 133100 | 1351081150 | 6740 | 6740 | 6740 | 6740 | 11 |
| 338 | 20230913 | 133000 | 1351007010 | 6740 | 6740 | 6750 | 6740 | 229 |
| 339 | 20230913 | 132900 | 1349461340 | 6740 | 6750 | 6750 | 6740 | 6 |
| 340 | 20230913 | 132800 | 1349420890 | 6740 | 6740 | 6740 | 6740 | 10 |
| 341 | 20230913 | 132700 | 1349353490 | 6740 | 6740 | 6740 | 6740 | 9 |
| 342 | 20230913 | 132600 | 1349292830 | 6750 | 6750 | 6750 | 6750 | 0 |
| 343 | 20230913 | 132500 | 1349292830 | 6750 | 6750 | 6750 | 6750 | 0 |
| 344 | 20230913 | 132400 | 1349292830 | 6750 | 6740 | 6750 | 6740 | 397 |
| 345 | 20230913 | 132300 | 1346613120 | 6740 | 6740 | 6750 | 6740 | 468 |
| 346 | 20230913 | 132200 | 1343458190 | 6740 | 6740 | 6740 | 6740 | 4 |
| 347 | 20230913 | 132100 | 1343431230 | 6740 | 6740 | 6750 | 6740 | 216 |
| 348 | 20230913 | 132000 | 1341973390 | 6740 | 6750 | 6750 | 6740 | 12 |
| 349 | 20230913 | 131900 | 1341892490 | 6750 | 6750 | 6750 | 6750 | 0 |
| 350 | 20230913 | 131800 | 1341892490 | 6750 | 6750 | 6750 | 6750 | 0 |
| 351 | 20230913 | 131700 | 1341892490 | 6750 | 6730 | 6750 | 6730 | 379 |
| 352 | 20230913 | 131600 | 1339337500 | 6740 | 6730 | 6740 | 6730 | 155 |
| 353 | 20230913 | 131500 | 1338292850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 354 | 20230913 | 131400 | 1338292850 | 6740 | 6740 | 6740 | 6740 | 0 |
| 355 | 20230913 | 131300 | 1338292850 | 6740 | 6730 | 6740 | 6730 | 3 |
| 356 | 20230913 | 131200 | 1338272640 | 6740 | 6730 | 6740 | 6730 | 12 |
| 357 | 20230913 | 131100 | 1338191770 | 6730 | 6730 | 6730 | 6730 | 2 |
| 358 | 20230913 | 131000 | 1338178310 | 6730 | 6740 | 6740 | 6730 | 556 |
| 359 | 20230913 | 130900 | 1334432890 | 6740 | 6750 | 6750 | 6740 | 959 |
| 360 | 20230913 | 130800 | 1327962210 | 6750 | 6750 | 6750 | 6750 | 12 |
| 361 | 20230913 | 130700 | 1327881210 | 6750 | 6730 | 6750 | 6730 | 1564 |
| 362 | 20230913 | 130600 | 1317336200 | 6730 | 6740 | 6740 | 6730 | 137 |
| 363 | 20230913 | 130500 | 1316412830 | 6740 | 6730 | 6740 | 6730 | 103 |
| 364 | 20230913 | 130400 | 1315718620 | 6730 | 6730 | 6740 | 6730 | 1164 |
| 365 | 20230913 | 130300 | 1307883900 | 6740 | 6740 | 6740 | 6740 | 150 |
| 366 | 20230913 | 130200 | 1306872900 | 6730 | 6730 | 6730 | 6730 | 6 |
| 367 | 20230913 | 130100 | 1306832520 | 6730 | 6730 | 6730 | 6730 | 208 |
| 368 | 20230913 | 130000 | 1305432680 | 6730 | 6730 | 6730 | 6730 | 2 |
| 369 | 20230913 | 125900 | 1305419220 | 6730 | 6730 | 6730 | 6730 | 5 |
| 370 | 20230913 | 125800 | 1305385570 | 6730 | 6730 | 6730 | 6730 | 4 |
| 371 | 20230913 | 125700 | 1305358650 | 6730 | 6730 | 6730 | 6730 | 2 |
| 372 | 20230913 | 125600 | 1305345190 | 6730 | 6730 | 6730 | 6730 | 2 |
| 373 | 20230913 | 125500 | 1305331730 | 6730 | 6730 | 6730 | 6730 | 603 |
| 374 | 20230913 | 125400 | 1301273540 | 6730 | 6740 | 6740 | 6730 | 25 |
| 375 | 20230913 | 125300 | 1301105090 | 6730 | 6730 | 6730 | 6730 | 12 |
| 376 | 20230913 | 125200 | 1301024330 | 6740 | 6740 | 6740 | 6740 | 462 |
| 377 | 20230913 | 125100 | 1297910450 | 6740 | 6740 | 6740 | 6740 | 92 |
| 378 | 20230913 | 125000 | 1297290370 | 6740 | 6740 | 6740 | 6730 | 259 |
| 379 | 20230913 | 124900 | 1295544730 | 6740 | 6730 | 6740 | 6730 | 290 |
| 380 | 20230913 | 124800 | 1293590150 | 6740 | 6730 | 6740 | 6730 | 119 |
| 381 | 20230913 | 124700 | 1292788260 | 6730 | 6740 | 6760 | 6730 | 1432 |
| 382 | 20230913 | 124600 | 1283136590 | 6760 | 6750 | 6760 | 6740 | 4155 |
| 383 | 20230913 | 124500 | 1255080360 | 6760 | 6760 | 6760 | 6760 | 50 |
| 384 | 20230913 | 124400 | 1254742360 | 6760 | 6760 | 6760 | 6760 | 1 |
| 385 | 20230913 | 124300 | 1254735600 | 6760 | 6760 | 6760 | 6760 | 71 |
| 386 | 20230913 | 124200 | 1254255640 | 6760 | 6760 | 6760 | 6760 | 54 |
| 387 | 20230913 | 124100 | 1253890600 | 6760 | 6780 | 6780 | 6760 | 668 |
| 388 | 20230913 | 124000 | 1249374900 | 6760 | 6760 | 6760 | 6760 | 1480 |
| 389 | 20230913 | 123900 | 1239370100 | 6780 | 6780 | 6780 | 6780 | 500 |
| 390 | 20230913 | 123800 | 1235980100 | 6780 | 6770 | 6780 | 6760 | 1056 |
| 391 | 20230913 | 123700 | 1228837880 | 6780 | 6780 | 6780 | 6780 | 7 |
| 392 | 20230913 | 123600 | 1228790420 | 6780 | 6780 | 6780 | 6780 | 1 |
| 393 | 20230913 | 123500 | 1228783640 | 6770 | 6770 | 6780 | 6770 | 5 |
| 394 | 20230913 | 123400 | 1228749770 | 6770 | 6770 | 6770 | 6770 | 50 |
| 395 | 20230913 | 123300 | 1228411270 | 6770 | 6780 | 6780 | 6770 | 3814 |
| 396 | 20230913 | 123200 | 1202584920 | 6780 | 6770 | 6790 | 6770 | 2195 |
| 397 | 20230913 | 123100 | 1187720060 | 6770 | 6770 | 6770 | 6770 | 204 |
| 398 | 20230913 | 123000 | 1186338980 | 6760 | 6770 | 6770 | 6760 | 57 |
| 399 | 20230913 | 122900 | 1185953600 | 6760 | 6760 | 6760 | 6760 | 150 |
| 400 | 20230913 | 122800 | 1184939600 | 6770 | 6770 | 6770 | 6770 | 34 |
| 401 | 20230913 | 122700 | 1184709420 | 6770 | 6770 | 6770 | 6770 | 20 |
| 402 | 20230913 | 122600 | 1184574020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 403 | 20230913 | 122500 | 1184574020 | 6760 | 6770 | 6770 | 6760 | 540 |
| 404 | 20230913 | 122400 | 1180918370 | 6760 | 6760 | 6760 | 6760 | 1200 |
| 405 | 20230913 | 122300 | 1172806370 | 6760 | 6760 | 6760 | 6760 | 54 |
| 406 | 20230913 | 122200 | 1172441330 | 6760 | 6760 | 6760 | 6760 | 108 |
| 407 | 20230913 | 122100 | 1171711250 | 6760 | 6760 | 6760 | 6760 | 0 |
| 408 | 20230913 | 122000 | 1171711250 | 6760 | 6760 | 6760 | 6760 | 761 |
| 409 | 20230913 | 121900 | 1166566890 | 6750 | 6750 | 6750 | 6750 | 5 |
| 410 | 20230913 | 121800 | 1166533140 | 6750 | 6750 | 6750 | 6750 | 0 |
| 411 | 20230913 | 121700 | 1166533140 | 6750 | 6750 | 6750 | 6750 | 10 |
| 412 | 20230913 | 121600 | 1166465640 | 6750 | 6750 | 6750 | 6750 | 278 |
| 413 | 20230913 | 121500 | 1164589140 | 6750 | 6750 | 6750 | 6740 | 915 |
| 414 | 20230913 | 121400 | 1158415520 | 6750 | 6740 | 6750 | 6740 | 839 |
| 415 | 20230913 | 121300 | 1152755660 | 6750 | 6750 | 6750 | 6750 | 0 |
| 416 | 20230913 | 121200 | 1152755660 | 6750 | 6750 | 6750 | 6750 | 0 |
| 417 | 20230913 | 121100 | 1152755660 | 6750 | 6750 | 6750 | 6750 | 0 |
| 418 | 20230913 | 121000 | 1152755660 | 6750 | 6760 | 6760 | 6750 | 157 |
| 419 | 20230913 | 120900 | 1151695900 | 6750 | 6750 | 6750 | 6750 | 33 |
| 420 | 20230913 | 120800 | 1151473150 | 6750 | 6750 | 6750 | 6750 | 98 |
| 421 | 20230913 | 120700 | 1150811650 | 6750 | 6740 | 6750 | 6740 | 177 |
| 422 | 20230913 | 120600 | 1149617050 | 6740 | 6740 | 6740 | 6740 | 162 |
| 423 | 20230913 | 120500 | 1148525170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 424 | 20230913 | 120400 | 1148525170 | 6740 | 6740 | 6740 | 6740 | 845 |
| 425 | 20230913 | 120300 | 1142829870 | 6750 | 6750 | 6750 | 6750 | 19 |
| 426 | 20230913 | 120200 | 1142701620 | 6750 | 6750 | 6750 | 6750 | 0 |
| 427 | 20230913 | 120100 | 1142701620 | 6750 | 6750 | 6750 | 6750 | 1 |
| 428 | 20230913 | 120000 | 1142694870 | 6750 | 6750 | 6750 | 6750 | 0 |
| 429 | 20230913 | 115900 | 1142694870 | 6750 | 6740 | 6750 | 6740 | 132 |
| 430 | 20230913 | 115800 | 1141803960 | 6760 | 6760 | 6760 | 6760 | 0 |
| 431 | 20230913 | 115700 | 1141803960 | 6760 | 6740 | 6760 | 6740 | 31 |
| 432 | 20230913 | 115600 | 1141595000 | 6760 | 6760 | 6760 | 6760 | 105 |
| 433 | 20230913 | 115500 | 1140885200 | 6760 | 6750 | 6760 | 6750 | 119 |
| 434 | 20230913 | 115400 | 1140081840 | 6750 | 6750 | 6750 | 6750 | 351 |
| 435 | 20230913 | 115300 | 1137712590 | 6740 | 6730 | 6740 | 6730 | 154 |
| 436 | 20230913 | 115200 | 1136676130 | 6730 | 6750 | 6750 | 6730 | 53 |
| 437 | 20230913 | 115100 | 1136318440 | 6740 | 6740 | 6740 | 6740 | 508 |
| 438 | 20230913 | 115000 | 1132894520 | 6720 | 6730 | 6730 | 6720 | 509 |
| 439 | 20230913 | 114900 | 1129472950 | 6730 | 6730 | 6730 | 6730 | 6 |
| 440 | 20230913 | 114800 | 1129432570 | 6730 | 6730 | 6730 | 6730 | 80 |
| 441 | 20230913 | 114700 | 1128894170 | 6750 | 6750 | 6750 | 6750 | 10 |
| 442 | 20230913 | 114600 | 1128826670 | 6750 | 6740 | 6750 | 6740 | 913 |
| 443 | 20230913 | 114500 | 1122673040 | 6740 | 6740 | 6740 | 6740 | 36 |
| 444 | 20230913 | 114400 | 1122430400 | 6730 | 6730 | 6730 | 6730 | 838 |
| 445 | 20230913 | 114300 | 1116790660 | 6720 | 6720 | 6730 | 6720 | 181 |
| 446 | 20230913 | 114200 | 1115572990 | 6730 | 6720 | 6730 | 6720 | 503 |
| 447 | 20230913 | 114100 | 1112187830 | 6730 | 6730 | 6730 | 6730 | 0 |
| 448 | 20230913 | 114000 | 1112187830 | 6730 | 6730 | 6730 | 6730 | 254 |
| 449 | 20230913 | 113900 | 1110478410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 450 | 20230913 | 113800 | 1110478410 | 6730 | 6730 | 6730 | 6730 | 627 |
| 451 | 20230913 | 113700 | 1106258700 | 6740 | 6740 | 6740 | 6740 | 2 |
| 452 | 20230913 | 113600 | 1106245220 | 6740 | 6740 | 6740 | 6740 | 200 |
| 453 | 20230913 | 113500 | 1104897220 | 6730 | 6730 | 6730 | 6730 | 5 |
| 454 | 20230913 | 113400 | 1104863570 | 6730 | 6740 | 6740 | 6730 | 709 |
| 455 | 20230913 | 113300 | 1100090750 | 6740 | 6740 | 6740 | 6740 | 25 |
| 456 | 20230913 | 113200 | 1099922250 | 6740 | 6740 | 6740 | 6740 | 64 |
| 457 | 20230913 | 113100 | 1099490890 | 6730 | 6750 | 6750 | 6730 | 2135 |
| 458 | 20230913 | 113000 | 1085101190 | 6750 | 6750 | 6750 | 6750 | 56 |
| 459 | 20230913 | 112900 | 1084723190 | 6750 | 6750 | 6750 | 6750 | 100 |
| 460 | 20230913 | 112800 | 1084048190 | 6750 | 6730 | 6750 | 6730 | 2027 |
| 461 | 20230913 | 112700 | 1070391790 | 6740 | 6740 | 6740 | 6740 | 0 |
| 462 | 20230913 | 112600 | 1070391790 | 6740 | 6730 | 6740 | 6730 | 49 |
| 463 | 20230913 | 112500 | 1070061970 | 6740 | 6740 | 6750 | 6740 | 512 |
| 464 | 20230913 | 112400 | 1066611000 | 6750 | 6740 | 6750 | 6740 | 511 |
| 465 | 20230913 | 112300 | 1063166750 | 6740 | 6740 | 6740 | 6740 | 1328 |
| 466 | 20230913 | 112200 | 1054216030 | 6740 | 6730 | 6740 | 6730 | 113 |
| 467 | 20230913 | 112100 | 1053455440 | 6730 | 6740 | 6740 | 6730 | 207 |
| 468 | 20230913 | 112000 | 1052060490 | 6740 | 6730 | 6740 | 6730 | 14 |
| 469 | 20230913 | 111900 | 1051966160 | 6730 | 6720 | 6730 | 6720 | 1437 |
| 470 | 20230913 | 111800 | 1042301970 | 6720 | 6710 | 6720 | 6710 | 266 |
| 471 | 20230913 | 111700 | 1040516070 | 6710 | 6710 | 6720 | 6710 | 1341 |
| 472 | 20230913 | 111600 | 1031515960 | 6710 | 6710 | 6710 | 6710 | 77 |
| 473 | 20230913 | 111500 | 1030999290 | 6700 | 6720 | 6720 | 6700 | 682 |
| 474 | 20230913 | 111400 | 1026423770 | 6710 | 6710 | 6710 | 6710 | 1345 |
| 475 | 20230913 | 111300 | 1017398820 | 6710 | 6720 | 6720 | 6710 | 4978 |
| 476 | 20230913 | 111200 | 983986410 | 6720 | 6720 | 6720 | 6720 | 66 |
| 477 | 20230913 | 111100 | 983542890 | 6720 | 6730 | 6730 | 6720 | 1005 |
| 478 | 20230913 | 111000 | 976788290 | 6730 | 6720 | 6730 | 6720 | 1477 |
| 479 | 20230913 | 110900 | 966848110 | 6720 | 6730 | 6730 | 6720 | 487 |
| 480 | 20230913 | 110800 | 963575270 | 6720 | 6730 | 6730 | 6720 | 133 |
| 481 | 20230913 | 110700 | 962681410 | 6730 | 6740 | 6740 | 6730 | 824 |
| 482 | 20230913 | 110600 | 957135820 | 6740 | 6730 | 6740 | 6730 | 399 |
| 483 | 20230913 | 110500 | 954450440 | 6730 | 6730 | 6730 | 6730 | 156 |
| 484 | 20230913 | 110400 | 953400560 | 6730 | 6740 | 6740 | 6730 | 202 |
| 485 | 20230913 | 110300 | 952039090 | 6750 | 6750 | 6750 | 6750 | 22 |
| 486 | 20230913 | 110200 | 951890590 | 6760 | 6750 | 6760 | 6750 | 61 |
| 487 | 20230913 | 110100 | 951478710 | 6750 | 6750 | 6750 | 6740 | 1008 |
| 488 | 20230913 | 110000 | 944676590 | 6750 | 6750 | 6750 | 6750 | 550 |
| 489 | 20230913 | 105900 | 940964090 | 6750 | 6750 | 6750 | 6750 | 400 |
| 490 | 20230913 | 105800 | 938264090 | 6760 | 6740 | 6760 | 6720 | 3607 |
| 491 | 20230913 | 105700 | 913945950 | 6730 | 6740 | 6740 | 6730 | 2308 |
| 492 | 20230913 | 105600 | 898407080 | 6740 | 6740 | 6740 | 6730 | 624 |
| 493 | 20230913 | 105500 | 894201340 | 6740 | 6750 | 6750 | 6740 | 1625 |
| 494 | 20230913 | 105400 | 883241840 | 6760 | 6760 | 6760 | 6760 | 455 |
| 495 | 20230913 | 105300 | 880166040 | 6750 | 6750 | 6770 | 6750 | 428 |
| 496 | 20230913 | 105200 | 877272900 | 6760 | 6760 | 6760 | 6760 | 233 |
| 497 | 20230913 | 105100 | 875697820 | 6760 | 6780 | 6780 | 6760 | 4002 |
| 498 | 20230913 | 105000 | 848620700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 499 | 20230913 | 104900 | 848620700 | 6770 | 6780 | 6780 | 6770 | 340 |
| 500 | 20230913 | 104800 | 846317530 | 6780 | 6770 | 6780 | 6770 | 287 |
| 501 | 20230913 | 104700 | 844374530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 502 | 20230913 | 104600 | 844374530 | 6770 | 6780 | 6780 | 6770 | 330 |
| 503 | 20230913 | 104500 | 842139480 | 6770 | 6770 | 6770 | 6770 | 213 |
| 504 | 20230913 | 104400 | 840697470 | 6770 | 6780 | 6780 | 6770 | 2421 |
| 505 | 20230913 | 104300 | 824306020 | 6770 | 6770 | 6770 | 6770 | 212 |
| 506 | 20230913 | 104200 | 822870780 | 6770 | 6770 | 6770 | 6770 | 582 |
| 507 | 20230913 | 104100 | 818930640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 508 | 20230913 | 104000 | 818930640 | 6770 | 6770 | 6770 | 6770 | 0 |
| 509 | 20230913 | 103900 | 818930640 | 6770 | 6760 | 6770 | 6760 | 447 |
| 510 | 20230913 | 103800 | 815905920 | 6770 | 6770 | 6770 | 6760 | 936 |
| 511 | 20230913 | 103700 | 809569380 | 6770 | 6770 | 6770 | 6770 | 0 |
| 512 | 20230913 | 103600 | 809569380 | 6770 | 6770 | 6770 | 6770 | 3 |
| 513 | 20230913 | 103500 | 809549070 | 6770 | 6770 | 6770 | 6770 | 0 |
| 514 | 20230913 | 103400 | 809549070 | 6770 | 6760 | 6770 | 6760 | 433 |
| 515 | 20230913 | 103300 | 806617690 | 6760 | 6760 | 6760 | 6760 | 1294 |
| 516 | 20230913 | 103200 | 797870250 | 6750 | 6760 | 6760 | 6750 | 409 |
| 517 | 20230913 | 103100 | 795106000 | 6760 | 6760 | 6760 | 6760 | 10 |
| 518 | 20230913 | 103000 | 795038400 | 6760 | 6740 | 6760 | 6740 | 6604 |
| 519 | 20230913 | 102900 | 750522040 | 6730 | 6740 | 6740 | 6730 | 1074 |
| 520 | 20230913 | 102800 | 743285970 | 6750 | 6750 | 6750 | 6740 | 2109 |
| 521 | 20230913 | 102700 | 729063970 | 6750 | 6740 | 6750 | 6740 | 328 |
| 522 | 20230913 | 102600 | 726850370 | 6750 | 6770 | 6770 | 6750 | 2201 |
| 523 | 20230913 | 102500 | 711978250 | 6770 | 6770 | 6770 | 6770 | 130 |
| 524 | 20230913 | 102400 | 711098150 | 6770 | 6780 | 6780 | 6770 | 607 |
| 525 | 20230913 | 102300 | 706988060 | 6770 | 6770 | 6770 | 6770 | 33 |
| 526 | 20230913 | 102200 | 706764650 | 6770 | 6770 | 6770 | 6770 | 50 |
| 527 | 20230913 | 102100 | 706426150 | 6770 | 6770 | 6770 | 6770 | 27 |
| 528 | 20230913 | 102000 | 706243360 | 6770 | 6770 | 6770 | 6770 | 57 |
| 529 | 20230913 | 101900 | 705857470 | 6770 | 6770 | 6770 | 6770 | 23 |
| 530 | 20230913 | 101800 | 705701760 | 6770 | 6770 | 6770 | 6770 | 248 |
| 531 | 20230913 | 101700 | 704022800 | 6770 | 6770 | 6770 | 6770 | 10 |
| 532 | 20230913 | 101600 | 703955100 | 6790 | 6770 | 6790 | 6770 | 401 |
| 533 | 20230913 | 101500 | 701240310 | 6770 | 6770 | 6770 | 6770 | 458 |
| 534 | 20230913 | 101400 | 698139650 | 6770 | 6800 | 6800 | 6770 | 8292 |
| 535 | 20230913 | 101300 | 641901900 | 6790 | 6810 | 6820 | 6790 | 3480 |
| 536 | 20230913 | 101200 | 618250720 | 6810 | 6800 | 6810 | 6800 | 1205 |
| 537 | 20230913 | 101100 | 610044870 | 6810 | 6810 | 6810 | 6810 | 437 |
| 538 | 20230913 | 101000 | 607068900 | 6810 | 6810 | 6810 | 6800 | 251 |
| 539 | 20230913 | 100900 | 605361590 | 6800 | 6810 | 6810 | 6800 | 254 |
| 540 | 20230913 | 100800 | 603632400 | 6810 | 6800 | 6810 | 6800 | 261 |
| 541 | 20230913 | 100700 | 601855120 | 6800 | 6800 | 6800 | 6800 | 30 |
| 542 | 20230913 | 100600 | 601651120 | 6800 | 6800 | 6810 | 6800 | 1055 |
| 543 | 20230913 | 100500 | 594467120 | 6800 | 6810 | 6810 | 6800 | 28 |
| 544 | 20230913 | 100400 | 594276640 | 6800 | 6800 | 6800 | 6800 | 6 |
| 545 | 20230913 | 100300 | 594235840 | 6800 | 6800 | 6800 | 6800 | 3 |
| 546 | 20230913 | 100200 | 594215440 | 6800 | 6800 | 6800 | 6800 | 626 |
| 547 | 20230913 | 100100 | 589958640 | 6800 | 6830 | 6830 | 6800 | 4132 |
| 548 | 20230913 | 100000 | 561840190 | 6830 | 6830 | 6830 | 6820 | 1909 |
| 549 | 20230913 | 095900 | 548820720 | 6830 | 6840 | 6840 | 6830 | 1926 |
| 550 | 20230913 | 095800 | 535659660 | 6840 | 6840 | 6840 | 6840 | 2492 |
| 551 | 20230913 | 095700 | 518614380 | 6840 | 6830 | 6840 | 6830 | 1394 |
| 552 | 20230913 | 095600 | 509092350 | 6830 | 6830 | 6830 | 6820 | 1548 |
| 553 | 20230913 | 095500 | 498529370 | 6830 | 6830 | 6830 | 6830 | 175 |
| 554 | 20230913 | 095400 | 497334120 | 6820 | 6820 | 6820 | 6820 | 790 |
| 555 | 20230913 | 095300 | 491946320 | 6820 | 6820 | 6820 | 6820 | 0 |
| 556 | 20230913 | 095200 | 491946320 | 6820 | 6820 | 6820 | 6810 | 1137 |
| 557 | 20230913 | 095100 | 484201460 | 6820 | 6820 | 6830 | 6810 | 403 |
| 558 | 20230913 | 095000 | 481453650 | 6820 | 6810 | 6820 | 6810 | 897 |
| 559 | 20230913 | 094900 | 475336160 | 6810 | 6810 | 6810 | 6810 | 30 |
| 560 | 20230913 | 094800 | 475131860 | 6810 | 6800 | 6810 | 6800 | 189 |
| 561 | 20230913 | 094700 | 473844990 | 6800 | 6800 | 6810 | 6800 | 3659 |
| 562 | 20230913 | 094600 | 448932250 | 6800 | 6800 | 6800 | 6800 | 203 |
| 563 | 20230913 | 094500 | 447551850 | 6800 | 6800 | 6800 | 6800 | 2024 |
| 564 | 20230913 | 094400 | 433788650 | 6800 | 6790 | 6800 | 6790 | 676 |
| 565 | 20230913 | 094300 | 429192050 | 6800 | 6790 | 6800 | 6790 | 6 |
| 566 | 20230913 | 094200 | 429151280 | 6800 | 6800 | 6800 | 6800 | 256 |
| 567 | 20230913 | 094100 | 427410480 | 6810 | 6800 | 6810 | 6800 | 764 |
| 568 | 20230913 | 094000 | 422207840 | 6800 | 6790 | 6800 | 6790 | 745 |
| 569 | 20230913 | 093900 | 417141850 | 6790 | 6810 | 6810 | 6790 | 2872 |
| 570 | 20230913 | 093800 | 397618810 | 6800 | 6800 | 6800 | 6800 | 223 |
| 571 | 20230913 | 093700 | 396102410 | 6810 | 6800 | 6810 | 6800 | 371 |
| 572 | 20230913 | 093600 | 393579600 | 6800 | 6790 | 6800 | 6790 | 1750 |
| 573 | 20230913 | 093500 | 381680600 | 6800 | 6800 | 6800 | 6800 | 8 |
| 574 | 20230913 | 093400 | 381626200 | 6790 | 6790 | 6790 | 6790 | 1049 |
| 575 | 20230913 | 093300 | 374503490 | 6800 | 6810 | 6810 | 6800 | 335 |
| 576 | 20230913 | 093200 | 372225070 | 6800 | 6800 | 6800 | 6790 | 733 |
| 577 | 20230913 | 093100 | 367243540 | 6800 | 6800 | 6800 | 6800 | 980 |
| 578 | 20230913 | 093000 | 360579540 | 6800 | 6790 | 6800 | 6790 | 629 |
| 579 | 20230913 | 092900 | 356304200 | 6780 | 6790 | 6790 | 6780 | 369 |
| 580 | 20230913 | 092800 | 353800370 | 6800 | 6800 | 6800 | 6800 | 556 |
| 581 | 20230913 | 092700 | 350019570 | 6800 | 6790 | 6800 | 6790 | 1941 |
| 582 | 20230913 | 092600 | 336823170 | 6790 | 6780 | 6790 | 6780 | 948 |
| 583 | 20230913 | 092500 | 330386440 | 6770 | 6760 | 6770 | 6760 | 211 |
| 584 | 20230913 | 092400 | 328958120 | 6770 | 6770 | 6780 | 6760 | 1187 |
| 585 | 20230913 | 092300 | 320923550 | 6770 | 6780 | 6780 | 6770 | 220 |
| 586 | 20230913 | 092200 | 319432040 | 6780 | 6760 | 6820 | 6760 | 4063 |
| 587 | 20230913 | 092100 | 291859830 | 6770 | 6770 | 6770 | 6770 | 0 |
| 588 | 20230913 | 092000 | 291859830 | 6770 | 6770 | 6770 | 6770 | 1107 |
| 589 | 20230913 | 091900 | 284365440 | 6780 | 6780 | 6790 | 6770 | 85 |
| 590 | 20230913 | 091800 | 283789840 | 6780 | 6790 | 6790 | 6780 | 1323 |
| 591 | 20230913 | 091700 | 274813700 | 6790 | 6790 | 6790 | 6790 | 1312 |
| 592 | 20230913 | 091600 | 265905220 | 6800 | 6810 | 6810 | 6790 | 1275 |
| 593 | 20230913 | 091500 | 257240750 | 6790 | 6790 | 6810 | 6790 | 3613 |
| 594 | 20230913 | 091400 | 232671330 | 6790 | 6770 | 6790 | 6770 | 1154 |
| 595 | 20230913 | 091300 | 224848690 | 6760 | 6750 | 6760 | 6740 | 4819 |
| 596 | 20230913 | 091200 | 192298340 | 6760 | 6750 | 6760 | 6740 | 5170 |
| 597 | 20230913 | 091100 | 157376800 | 6740 | 6750 | 6750 | 6740 | 500 |
| 598 | 20230913 | 091000 | 154001810 | 6760 | 6770 | 6770 | 6760 | 6 |
| 599 | 20230913 | 090900 | 153961240 | 6760 | 6780 | 6790 | 6750 | 1335 |
| 600 | 20230913 | 090800 | 144912890 | 6780 | 6750 | 6780 | 6750 | 718 |
| 601 | 20230913 | 090700 | 140058070 | 6740 | 6750 | 6750 | 6740 | 1383 |
| 602 | 20230913 | 090600 | 130728800 | 6750 | 6760 | 6770 | 6750 | 1084 |
| 603 | 20230913 | 090500 | 123410700 | 6760 | 6740 | 6770 | 6740 | 2732 |
| 604 | 20230913 | 090400 | 104982440 | 6740 | 6720 | 6740 | 6700 | 4781 |
| 605 | 20230913 | 090300 | 72877680 | 6720 | 6760 | 6760 | 6680 | 2877 |
| 606 | 20230913 | 090200 | 53584470 | 6720 | 6740 | 6780 | 6720 | 1463 |
| 607 | 20230913 | 090100 | 43712970 | 6700 | 6800 | 6800 | 6700 | 1916 |
| 608 | 20230913 | 090000 | 30797640 | 6750 | 6770 | 6800 | 6750 | 4077 |