30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 190800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 12917 |
| 3 | 20230926 | 190700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 4 | 20230926 | 190600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 5 | 20230926 | 190500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 6 | 20230926 | 190400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 7 | 20230926 | 190300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 8 | 20230926 | 190200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 9 | 20230926 | 190100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 10 | 20230926 | 190000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 11 | 20230926 | 185900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 12 | 20230926 | 185800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 13 | 20230926 | 185700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 14 | 20230926 | 185600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 15 | 20230926 | 185500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 16 | 20230926 | 185400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 17 | 20230926 | 185300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 18 | 20230926 | 185200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 19 | 20230926 | 185100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 20 | 20230926 | 185000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 21 | 20230926 | 184900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 22 | 20230926 | 184800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 23 | 20230926 | 184700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 24 | 20230926 | 184600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 25 | 20230926 | 184500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 26 | 20230926 | 184400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 27 | 20230926 | 184300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 28 | 20230926 | 184200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 29 | 20230926 | 184100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 30 | 20230926 | 184000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 31 | 20230926 | 183900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 32 | 20230926 | 183800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 12917 |
| 33 | 20230926 | 183700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 34 | 20230926 | 183600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 35 | 20230926 | 183500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 36 | 20230926 | 183400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 37 | 20230926 | 183300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 38 | 20230926 | 183200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 39 | 20230926 | 183100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 40 | 20230926 | 183000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 41 | 20230926 | 182900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 42 | 20230926 | 182800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 43 | 20230926 | 182700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 44 | 20230926 | 182600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 45 | 20230926 | 182500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 46 | 20230926 | 182400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 47 | 20230926 | 182300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 48 | 20230926 | 182200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 49 | 20230926 | 182100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 50 | 20230926 | 182000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 51 | 20230926 | 181900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 52 | 20230926 | 181800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 53 | 20230926 | 181700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 54 | 20230926 | 181600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 55 | 20230926 | 181500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 56 | 20230926 | 181400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 57 | 20230926 | 181300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 58 | 20230926 | 181200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 59 | 20230926 | 181100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 60 | 20230926 | 181000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 61 | 20230926 | 180900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 62 | 20230926 | 180800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 12917 |
| 63 | 20230926 | 180700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 64 | 20230926 | 180600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 65 | 20230926 | 180500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 66 | 20230926 | 180400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 67 | 20230926 | 180300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 68 | 20230926 | 180200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 69 | 20230926 | 180100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 70 | 20230926 | 180000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 71 | 20230926 | 175900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 72 | 20230926 | 175800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 73 | 20230926 | 175700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 74 | 20230926 | 175600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 75 | 20230926 | 175500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 76 | 20230926 | 175400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 77 | 20230926 | 175300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 78 | 20230926 | 175200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 79 | 20230926 | 175100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 80 | 20230926 | 175000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 81 | 20230926 | 174900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 82 | 20230926 | 174800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 83 | 20230926 | 174700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 84 | 20230926 | 174600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 85 | 20230926 | 174500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 86 | 20230926 | 174400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 87 | 20230926 | 174300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 88 | 20230926 | 174200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 89 | 20230926 | 174100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 90 | 20230926 | 174000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 91 | 20230926 | 173900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 92 | 20230926 | 173800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 12917 |
| 93 | 20230926 | 173700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 94 | 20230926 | 173600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 95 | 20230926 | 173500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 96 | 20230926 | 173400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 97 | 20230926 | 173300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 98 | 20230926 | 173200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 99 | 20230926 | 173100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 100 | 20230926 | 173000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 101 | 20230926 | 172900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 102 | 20230926 | 172800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 103 | 20230926 | 172700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 104 | 20230926 | 172600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 105 | 20230926 | 172500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 106 | 20230926 | 172400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 107 | 20230926 | 172300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 108 | 20230926 | 172200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 109 | 20230926 | 172100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 110 | 20230926 | 172000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 111 | 20230926 | 171900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 112 | 20230926 | 171800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 113 | 20230926 | 171700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 114 | 20230926 | 171600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 115 | 20230926 | 171500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 116 | 20230926 | 171400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 117 | 20230926 | 171300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 118 | 20230926 | 171200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 119 | 20230926 | 171100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 120 | 20230926 | 171000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 121 | 20230926 | 170900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 122 | 20230926 | 170800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 12917 |
| 123 | 20230926 | 170700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 124 | 20230926 | 170600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 125 | 20230926 | 170500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 126 | 20230926 | 170400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 127 | 20230926 | 170300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 128 | 20230926 | 170200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 129 | 20230926 | 170100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 130 | 20230926 | 170000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 131 | 20230926 | 165900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 132 | 20230926 | 165800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 133 | 20230926 | 165700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 134 | 20230926 | 165600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 135 | 20230926 | 165500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 136 | 20230926 | 165400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 137 | 20230926 | 165300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 138 | 20230926 | 165200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 139 | 20230926 | 165100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 140 | 20230926 | 165000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 141 | 20230926 | 164900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 142 | 20230926 | 164800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 143 | 20230926 | 164700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 144 | 20230926 | 164600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 145 | 20230926 | 164500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 146 | 20230926 | 164400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 147 | 20230926 | 164300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 148 | 20230926 | 164200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 149 | 20230926 | 164100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 150 | 20230926 | 164000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 151 | 20230926 | 163900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 152 | 20230926 | 163800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 12917 |
| 153 | 20230926 | 163700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 154 | 20230926 | 163600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 155 | 20230926 | 163500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 156 | 20230926 | 163400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 157 | 20230926 | 163300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 158 | 20230926 | 163200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 159 | 20230926 | 163100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 160 | 20230926 | 163000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 161 | 20230926 | 162900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 162 | 20230926 | 162800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 163 | 20230926 | 162700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 164 | 20230926 | 162600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 165 | 20230926 | 162500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 166 | 20230926 | 162400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 167 | 20230926 | 162300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 168 | 20230926 | 162200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20230926 | 162100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20230926 | 162000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20230926 | 161900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20230926 | 161800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20230926 | 161700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20230926 | 161600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20230926 | 161500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20230926 | 161400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20230926 | 161300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20230926 | 161200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 179 | 20230926 | 161100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 180 | 20230926 | 161000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 181 | 20230926 | 160900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 182 | 20230926 | 160800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 12917 |
| 183 | 20230926 | 160700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 184 | 20230926 | 160600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 185 | 20230926 | 160500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 186 | 20230926 | 160400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 187 | 20230926 | 160300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 188 | 20230926 | 160200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 189 | 20230926 | 160100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 190 | 20230926 | 160000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 191 | 20230926 | 155900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 192 | 20230926 | 155800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 193 | 20230926 | 155700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 194 | 20230926 | 155600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 195 | 20230926 | 155500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 196 | 20230926 | 155400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 197 | 20230926 | 155300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 198 | 20230926 | 155200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 199 | 20230926 | 155100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 200 | 20230926 | 155000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 201 | 20230926 | 154900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 202 | 20230926 | 154800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 203 | 20230926 | 154700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 204 | 20230926 | 154600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 205 | 20230926 | 154500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 206 | 20230926 | 154400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 207 | 20230926 | 154300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 208 | 20230926 | 154200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 209 | 20230926 | 154100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 210 | 20230926 | 154000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 211 | 20230926 | 153900 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 212 | 20230926 | 153800 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 12917 |
| 213 | 20230926 | 153700 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 214 | 20230926 | 153600 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 215 | 20230926 | 153500 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 216 | 20230926 | 153400 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 217 | 20230926 | 153300 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 218 | 20230926 | 153200 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 219 | 20230926 | 153100 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 0 |
| 220 | 20230926 | 153000 | 1929399180 | 6830 | 6830 | 6830 | 6830 | 12917 |
| 221 | 20230926 | 152900 | 1841176070 | 6880 | 6880 | 6880 | 6880 | 0 |
| 222 | 20230926 | 152800 | 1841176070 | 6880 | 6880 | 6880 | 6880 | 0 |
| 223 | 20230926 | 152700 | 1841176070 | 6880 | 6880 | 6880 | 6880 | 0 |
| 224 | 20230926 | 152600 | 1841176070 | 6880 | 6880 | 6880 | 6880 | 0 |
| 225 | 20230926 | 152500 | 1841176070 | 6880 | 6880 | 6880 | 6880 | 0 |
| 226 | 20230926 | 152400 | 1841176070 | 6880 | 6880 | 6880 | 6880 | 0 |
| 227 | 20230926 | 152300 | 1841176070 | 6880 | 6880 | 6880 | 6880 | 0 |
| 228 | 20230926 | 152200 | 1841176070 | 6880 | 6880 | 6880 | 6880 | 0 |
| 229 | 20230926 | 152100 | 1841176070 | 6880 | 6880 | 6880 | 6880 | 0 |
| 230 | 20230926 | 152000 | 1841176070 | 6880 | 6880 | 6880 | 6880 | 0 |
| 231 | 20230926 | 151900 | 1841176070 | 6880 | 6880 | 6880 | 6870 | 1193 |
| 232 | 20230926 | 151800 | 1832968240 | 6880 | 6870 | 6880 | 6870 | 1830 |
| 233 | 20230926 | 151700 | 1820393140 | 6860 | 6860 | 6870 | 6860 | 877 |
| 234 | 20230926 | 151600 | 1814371920 | 6860 | 6860 | 6860 | 6860 | 747 |
| 235 | 20230926 | 151500 | 1809247500 | 6860 | 6870 | 6870 | 6860 | 1051 |
| 236 | 20230926 | 151400 | 1802036940 | 6860 | 6870 | 6870 | 6860 | 1751 |
| 237 | 20230926 | 151300 | 1790007580 | 6860 | 6860 | 6860 | 6860 | 506 |
| 238 | 20230926 | 151200 | 1786536420 | 6860 | 6860 | 6860 | 6860 | 358 |
| 239 | 20230926 | 151100 | 1784080540 | 6860 | 6860 | 6860 | 6860 | 308 |
| 240 | 20230926 | 151000 | 1781967660 | 6860 | 6870 | 6870 | 6860 | 1321 |
| 241 | 20230926 | 150900 | 1772902250 | 6870 | 6860 | 6870 | 6860 | 1753 |
| 242 | 20230926 | 150800 | 1760873470 | 6860 | 6870 | 6880 | 6860 | 213 |
| 243 | 20230926 | 150700 | 1759410280 | 6870 | 6870 | 6870 | 6870 | 15 |
| 244 | 20230926 | 150600 | 1759307230 | 6870 | 6860 | 6880 | 6860 | 1330 |
| 245 | 20230926 | 150500 | 1750171700 | 6860 | 6850 | 6860 | 6850 | 1643 |
| 246 | 20230926 | 150400 | 1738900900 | 6840 | 6850 | 6860 | 6830 | 3874 |
| 247 | 20230926 | 150300 | 1712368660 | 6850 | 6840 | 6850 | 6840 | 2077 |
| 248 | 20230926 | 150200 | 1698157980 | 6840 | 6840 | 6840 | 6840 | 0 |
| 249 | 20230926 | 150100 | 1698157980 | 6840 | 6840 | 6840 | 6840 | 25 |
| 250 | 20230926 | 150000 | 1697986980 | 6840 | 6840 | 6840 | 6840 | 1564 |
| 251 | 20230926 | 145900 | 1687289220 | 6840 | 6840 | 6840 | 6840 | 52 |
| 252 | 20230926 | 145800 | 1686933540 | 6840 | 6840 | 6840 | 6830 | 5208 |
| 253 | 20230926 | 145700 | 1651360820 | 6840 | 6840 | 6840 | 6840 | 107 |
| 254 | 20230926 | 145600 | 1650628940 | 6840 | 6840 | 6840 | 6840 | 54 |
| 255 | 20230926 | 145500 | 1650259580 | 6840 | 6830 | 6840 | 6830 | 201 |
| 256 | 20230926 | 145400 | 1648884840 | 6840 | 6840 | 6840 | 6840 | 272 |
| 257 | 20230926 | 145300 | 1647024360 | 6840 | 6840 | 6840 | 6840 | 540 |
| 258 | 20230926 | 145200 | 1643330760 | 6840 | 6840 | 6840 | 6840 | 118 |
| 259 | 20230926 | 145100 | 1642523640 | 6840 | 6840 | 6840 | 6840 | 266 |
| 260 | 20230926 | 145000 | 1640704200 | 6830 | 6840 | 6840 | 6830 | 354 |
| 261 | 20230926 | 144900 | 1638285840 | 6840 | 6840 | 6840 | 6840 | 110 |
| 262 | 20230926 | 144800 | 1637533440 | 6840 | 6820 | 6840 | 6820 | 1638 |
| 263 | 20230926 | 144700 | 1626347440 | 6820 | 6820 | 6820 | 6810 | 595 |
| 264 | 20230926 | 144600 | 1622294840 | 6820 | 6820 | 6820 | 6820 | 710 |
| 265 | 20230926 | 144500 | 1617452640 | 6820 | 6810 | 6820 | 6810 | 3465 |
| 266 | 20230926 | 144400 | 1593826340 | 6820 | 6820 | 6820 | 6820 | 150 |
| 267 | 20230926 | 144300 | 1592803340 | 6810 | 6810 | 6810 | 6810 | 49 |
| 268 | 20230926 | 144200 | 1592469650 | 6810 | 6810 | 6810 | 6810 | 27 |
| 269 | 20230926 | 144100 | 1592285780 | 6810 | 6820 | 6820 | 6810 | 478 |
| 270 | 20230926 | 144000 | 1589030550 | 6810 | 6810 | 6810 | 6810 | 61 |
| 271 | 20230926 | 143900 | 1588615140 | 6820 | 6820 | 6820 | 6820 | 1 |
| 272 | 20230926 | 143800 | 1588608320 | 6820 | 6810 | 6820 | 6810 | 404 |
| 273 | 20230926 | 143700 | 1585857040 | 6810 | 6810 | 6810 | 6810 | 1209 |
| 274 | 20230926 | 143600 | 1577623750 | 6810 | 6800 | 6810 | 6800 | 6118 |
| 275 | 20230926 | 143500 | 1536001700 | 6790 | 6790 | 6790 | 6780 | 3271 |
| 276 | 20230926 | 143400 | 1513809470 | 6790 | 6790 | 6790 | 6790 | 891 |
| 277 | 20230926 | 143300 | 1507759580 | 6800 | 6800 | 6800 | 6800 | 42 |
| 278 | 20230926 | 143200 | 1507473980 | 6810 | 6810 | 6810 | 6810 | 30 |
| 279 | 20230926 | 143100 | 1507269680 | 6810 | 6810 | 6810 | 6800 | 482 |
| 280 | 20230926 | 143000 | 1503989310 | 6800 | 6800 | 6810 | 6800 | 163 |
| 281 | 20230926 | 142900 | 1502880600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 282 | 20230926 | 142800 | 1502880600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 283 | 20230926 | 142700 | 1502880600 | 6810 | 6800 | 6810 | 6800 | 52 |
| 284 | 20230926 | 142600 | 1502526980 | 6800 | 6800 | 6800 | 6800 | 466 |
| 285 | 20230926 | 142500 | 1499358180 | 6810 | 6810 | 6810 | 6810 | 10 |
| 286 | 20230926 | 142400 | 1499290080 | 6800 | 6790 | 6800 | 6790 | 509 |
| 287 | 20230926 | 142300 | 1495829300 | 6790 | 6810 | 6810 | 6790 | 1340 |
| 288 | 20230926 | 142200 | 1486717610 | 6810 | 6810 | 6810 | 6810 | 84 |
| 289 | 20230926 | 142100 | 1486145570 | 6810 | 6810 | 6810 | 6800 | 317 |
| 290 | 20230926 | 142000 | 1483987230 | 6810 | 6810 | 6810 | 6810 | 695 |
| 291 | 20230926 | 141900 | 1479254280 | 6810 | 6810 | 6810 | 6810 | 77 |
| 292 | 20230926 | 141800 | 1478729910 | 6820 | 6810 | 6820 | 6810 | 100 |
| 293 | 20230926 | 141700 | 1478048480 | 6820 | 6820 | 6820 | 6820 | 1 |
| 294 | 20230926 | 141600 | 1478041660 | 6820 | 6830 | 6830 | 6820 | 1101 |
| 295 | 20230926 | 141500 | 1470532760 | 6830 | 6830 | 6830 | 6830 | 149 |
| 296 | 20230926 | 141400 | 1469515090 | 6830 | 6820 | 6830 | 6820 | 47 |
| 297 | 20230926 | 141300 | 1469194350 | 6820 | 6820 | 6830 | 6820 | 1478 |
| 298 | 20230926 | 141200 | 1459114090 | 6820 | 6820 | 6820 | 6820 | 200 |
| 299 | 20230926 | 141100 | 1457750090 | 6810 | 6790 | 6810 | 6780 | 9761 |
| 300 | 20230926 | 141000 | 1391388130 | 6790 | 6800 | 6800 | 6790 | 404 |
| 301 | 20230926 | 140900 | 1388644940 | 6790 | 6790 | 6790 | 6790 | 328 |
| 302 | 20230926 | 140800 | 1386417820 | 6790 | 6790 | 6790 | 6790 | 3547 |
| 303 | 20230926 | 140700 | 1362333690 | 6790 | 6790 | 6790 | 6790 | 10 |
| 304 | 20230926 | 140600 | 1362265790 | 6790 | 6790 | 6790 | 6790 | 110 |
| 305 | 20230926 | 140500 | 1361518890 | 6790 | 6780 | 6790 | 6780 | 102 |
| 306 | 20230926 | 140400 | 1360827310 | 6790 | 6790 | 6790 | 6790 | 2 |
| 307 | 20230926 | 140300 | 1360813730 | 6790 | 6790 | 6790 | 6790 | 1489 |
| 308 | 20230926 | 140200 | 1350703420 | 6790 | 6790 | 6790 | 6790 | 60 |
| 309 | 20230926 | 140100 | 1350296020 | 6790 | 6790 | 6790 | 6790 | 59 |
| 310 | 20230926 | 140000 | 1349895410 | 6800 | 6800 | 6800 | 6800 | 12 |
| 311 | 20230926 | 135900 | 1349813810 | 6790 | 6790 | 6790 | 6790 | 117 |
| 312 | 20230926 | 135800 | 1349019380 | 6800 | 6780 | 6800 | 6780 | 3280 |
| 313 | 20230926 | 135700 | 1326752300 | 6780 | 6780 | 6780 | 6780 | 30 |
| 314 | 20230926 | 135600 | 1326548900 | 6790 | 6790 | 6790 | 6790 | 0 |
| 315 | 20230926 | 135500 | 1326548900 | 6790 | 6790 | 6790 | 6790 | 0 |
| 316 | 20230926 | 135400 | 1326548900 | 6790 | 6780 | 6790 | 6780 | 1004 |
| 317 | 20230926 | 135300 | 1319736740 | 6790 | 6790 | 6790 | 6790 | 0 |
| 318 | 20230926 | 135200 | 1319736740 | 6790 | 6790 | 6790 | 6790 | 9 |
| 319 | 20230926 | 135100 | 1319675630 | 6790 | 6790 | 6790 | 6790 | 1 |
| 320 | 20230926 | 135000 | 1319668840 | 6780 | 6790 | 6790 | 6780 | 922 |
| 321 | 20230926 | 134900 | 1313417580 | 6790 | 6800 | 6800 | 6780 | 3626 |
| 322 | 20230926 | 134800 | 1288802930 | 6800 | 6800 | 6800 | 6800 | 0 |
| 323 | 20230926 | 134700 | 1288802930 | 6800 | 6810 | 6810 | 6800 | 1553 |
| 324 | 20230926 | 134600 | 1278242430 | 6800 | 6810 | 6810 | 6800 | 933 |
| 325 | 20230926 | 134500 | 1271895750 | 6810 | 6810 | 6810 | 6810 | 50 |
| 326 | 20230926 | 134400 | 1271555250 | 6810 | 6810 | 6810 | 6810 | 0 |
| 327 | 20230926 | 134300 | 1271555250 | 6810 | 6810 | 6810 | 6810 | 100 |
| 328 | 20230926 | 134200 | 1270874250 | 6800 | 6800 | 6800 | 6800 | 34 |
| 329 | 20230926 | 134100 | 1270643050 | 6800 | 6800 | 6800 | 6800 | 0 |
| 330 | 20230926 | 134000 | 1270643050 | 6800 | 6810 | 6810 | 6800 | 301 |
| 331 | 20230926 | 133900 | 1268596240 | 6800 | 6800 | 6800 | 6800 | 1 |
| 332 | 20230926 | 133800 | 1268589440 | 6810 | 6810 | 6810 | 6810 | 3 |
| 333 | 20230926 | 133700 | 1268569010 | 6810 | 6810 | 6810 | 6800 | 167 |
| 334 | 20230926 | 133600 | 1267433240 | 6810 | 6810 | 6810 | 6810 | 1 |
| 335 | 20230926 | 133500 | 1267426430 | 6800 | 6800 | 6800 | 6800 | 500 |
| 336 | 20230926 | 133400 | 1264026430 | 6810 | 6810 | 6810 | 6810 | 32 |
| 337 | 20230926 | 133300 | 1263808510 | 6810 | 6810 | 6810 | 6800 | 121 |
| 338 | 20230926 | 133200 | 1262984610 | 6810 | 6820 | 6820 | 6800 | 1653 |
| 339 | 20230926 | 133100 | 1251734590 | 6820 | 6810 | 6820 | 6810 | 32 |
| 340 | 20230926 | 133000 | 1251516620 | 6820 | 6810 | 6820 | 6810 | 198 |
| 341 | 20230926 | 132900 | 1250166310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 342 | 20230926 | 132800 | 1250166310 | 6810 | 6810 | 6810 | 6810 | 200 |
| 343 | 20230926 | 132700 | 1248804310 | 6810 | 6810 | 6810 | 6810 | 0 |
| 344 | 20230926 | 132600 | 1248804310 | 6810 | 6820 | 6820 | 6810 | 301 |
| 345 | 20230926 | 132500 | 1246754490 | 6810 | 6820 | 6820 | 6810 | 1007 |
| 346 | 20230926 | 132400 | 1239886780 | 6810 | 6810 | 6810 | 6810 | 201 |
| 347 | 20230926 | 132300 | 1238517970 | 6810 | 6810 | 6820 | 6810 | 304 |
| 348 | 20230926 | 132200 | 1236447700 | 6810 | 6810 | 6810 | 6810 | 0 |
| 349 | 20230926 | 132100 | 1236447700 | 6810 | 6800 | 6810 | 6800 | 28 |
| 350 | 20230926 | 132000 | 1236257160 | 6810 | 6810 | 6810 | 6800 | 297 |
| 351 | 20230926 | 131900 | 1234235140 | 6800 | 6810 | 6820 | 6800 | 651 |
| 352 | 20230926 | 131800 | 1229802150 | 6820 | 6820 | 6820 | 6820 | 10 |
| 353 | 20230926 | 131700 | 1229733950 | 6820 | 6820 | 6820 | 6820 | 54 |
| 354 | 20230926 | 131600 | 1229365670 | 6820 | 6820 | 6820 | 6820 | 1 |
| 355 | 20230926 | 131500 | 1229358850 | 6820 | 6820 | 6820 | 6820 | 1 |
| 356 | 20230926 | 131400 | 1229352030 | 6830 | 6830 | 6830 | 6830 | 17 |
| 357 | 20230926 | 131300 | 1229235920 | 6820 | 6820 | 6820 | 6820 | 24 |
| 358 | 20230926 | 131200 | 1229072240 | 6820 | 6810 | 6820 | 6810 | 541 |
| 359 | 20230926 | 131100 | 1225387950 | 6810 | 6800 | 6810 | 6800 | 622 |
| 360 | 20230926 | 131000 | 1221156850 | 6800 | 6800 | 6800 | 6800 | 0 |
| 361 | 20230926 | 130900 | 1221156850 | 6800 | 6800 | 6810 | 6800 | 223 |
| 362 | 20230926 | 130800 | 1219640410 | 6800 | 6810 | 6810 | 6800 | 2314 |
| 363 | 20230926 | 130700 | 1203905090 | 6810 | 6810 | 6810 | 6810 | 32 |
| 364 | 20230926 | 130600 | 1203687170 | 6800 | 6810 | 6820 | 6800 | 1404 |
| 365 | 20230926 | 130500 | 1194115920 | 6820 | 6820 | 6820 | 6820 | 554 |
| 366 | 20230926 | 130400 | 1190337640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 367 | 20230926 | 130300 | 1190337640 | 6820 | 6830 | 6830 | 6820 | 380 |
| 368 | 20230926 | 130200 | 1187742630 | 6830 | 6830 | 6830 | 6830 | 1010 |
| 369 | 20230926 | 130100 | 1180844330 | 6840 | 6840 | 6840 | 6840 | 0 |
| 370 | 20230926 | 130000 | 1180844330 | 6840 | 6840 | 6840 | 6840 | 0 |
| 371 | 20230926 | 125900 | 1180844330 | 6840 | 6840 | 6840 | 6840 | 1 |
| 372 | 20230926 | 125800 | 1180837490 | 6840 | 6840 | 6840 | 6840 | 10 |
| 373 | 20230926 | 125700 | 1180769090 | 6840 | 6840 | 6840 | 6840 | 0 |
| 374 | 20230926 | 125600 | 1180769090 | 6840 | 6840 | 6840 | 6840 | 3 |
| 375 | 20230926 | 125500 | 1180748570 | 6840 | 6840 | 6840 | 6840 | 53 |
| 376 | 20230926 | 125400 | 1180386050 | 6840 | 6840 | 6840 | 6840 | 15 |
| 377 | 20230926 | 125300 | 1180283450 | 6840 | 6830 | 6840 | 6830 | 68 |
| 378 | 20230926 | 125200 | 1179818630 | 6830 | 6830 | 6830 | 6830 | 27 |
| 379 | 20230926 | 125100 | 1179634220 | 6820 | 6830 | 6830 | 6820 | 508 |
| 380 | 20230926 | 125000 | 1176165090 | 6840 | 6840 | 6840 | 6840 | 2 |
| 381 | 20230926 | 124900 | 1176151410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 382 | 20230926 | 124800 | 1176151410 | 6830 | 6830 | 6830 | 6830 | 152 |
| 383 | 20230926 | 124700 | 1175113250 | 6830 | 6830 | 6830 | 6830 | 0 |
| 384 | 20230926 | 124600 | 1175113250 | 6830 | 6830 | 6830 | 6830 | 1901 |
| 385 | 20230926 | 124500 | 1162129420 | 6830 | 6830 | 6830 | 6830 | 27 |
| 386 | 20230926 | 124400 | 1161945010 | 6830 | 6820 | 6830 | 6820 | 326 |
| 387 | 20230926 | 124300 | 1159720870 | 6810 | 6820 | 6820 | 6810 | 838 |
| 388 | 20230926 | 124200 | 1154012710 | 6830 | 6830 | 6830 | 6830 | 42 |
| 389 | 20230926 | 124100 | 1153725850 | 6830 | 6820 | 6830 | 6820 | 471 |
| 390 | 20230926 | 124000 | 1150512650 | 6810 | 6810 | 6810 | 6810 | 0 |
| 391 | 20230926 | 123900 | 1150512650 | 6810 | 6820 | 6820 | 6810 | 2004 |
| 392 | 20230926 | 123800 | 1136864710 | 6820 | 6820 | 6820 | 6820 | 286 |
| 393 | 20230926 | 123700 | 1134914190 | 6830 | 6830 | 6830 | 6830 | 0 |
| 394 | 20230926 | 123600 | 1134914190 | 6830 | 6830 | 6830 | 6830 | 0 |
| 395 | 20230926 | 123500 | 1134914190 | 6830 | 6830 | 6830 | 6830 | 213 |
| 396 | 20230926 | 123400 | 1133459400 | 6830 | 6830 | 6830 | 6830 | 279 |
| 397 | 20230926 | 123300 | 1131553830 | 6840 | 6840 | 6840 | 6840 | 28 |
| 398 | 20230926 | 123200 | 1131362310 | 6830 | 6830 | 6830 | 6830 | 50 |
| 399 | 20230926 | 123100 | 1131020810 | 6840 | 6830 | 6840 | 6830 | 162 |
| 400 | 20230926 | 123000 | 1129914170 | 6830 | 6830 | 6830 | 6830 | 569 |
| 401 | 20230926 | 122900 | 1126027900 | 6820 | 6820 | 6820 | 6820 | 0 |
| 402 | 20230926 | 122800 | 1126027900 | 6820 | 6830 | 6830 | 6820 | 520 |
| 403 | 20230926 | 122700 | 1122476320 | 6820 | 6820 | 6820 | 6820 | 0 |
| 404 | 20230926 | 122600 | 1122476320 | 6820 | 6830 | 6830 | 6820 | 658 |
| 405 | 20230926 | 122500 | 1117984270 | 6830 | 6830 | 6830 | 6830 | 0 |
| 406 | 20230926 | 122400 | 1117984270 | 6830 | 6830 | 6830 | 6830 | 1 |
| 407 | 20230926 | 122300 | 1117977440 | 6830 | 6830 | 6830 | 6830 | 0 |
| 408 | 20230926 | 122200 | 1117977440 | 6830 | 6830 | 6840 | 6820 | 512 |
| 409 | 20230926 | 122100 | 1114481310 | 6830 | 6830 | 6830 | 6830 | 0 |
| 410 | 20230926 | 122000 | 1114481310 | 6830 | 6830 | 6830 | 6830 | 0 |
| 411 | 20230926 | 121900 | 1114481310 | 6830 | 6830 | 6830 | 6830 | 138 |
| 412 | 20230926 | 121800 | 1113538770 | 6830 | 6850 | 6850 | 6830 | 1331 |
| 413 | 20230926 | 121700 | 1104446670 | 6850 | 6840 | 6850 | 6840 | 783 |
| 414 | 20230926 | 121600 | 1099089430 | 6850 | 6820 | 6850 | 6820 | 1507 |
| 415 | 20230926 | 121500 | 1088803080 | 6820 | 6810 | 6820 | 6810 | 2419 |
| 416 | 20230926 | 121400 | 1072327820 | 6800 | 6800 | 6800 | 6800 | 0 |
| 417 | 20230926 | 121300 | 1072327820 | 6800 | 6800 | 6800 | 6800 | 150 |
| 418 | 20230926 | 121200 | 1071307820 | 6810 | 6810 | 6810 | 6810 | 0 |
| 419 | 20230926 | 121100 | 1071307820 | 6810 | 6810 | 6810 | 6810 | 0 |
| 420 | 20230926 | 121000 | 1071307820 | 6810 | 6810 | 6810 | 6810 | 0 |
| 421 | 20230926 | 120900 | 1071307820 | 6810 | 6810 | 6810 | 6810 | 0 |
| 422 | 20230926 | 120800 | 1071307820 | 6810 | 6810 | 6810 | 6810 | 0 |
| 423 | 20230926 | 120700 | 1071307820 | 6810 | 6810 | 6810 | 6810 | 0 |
| 424 | 20230926 | 120600 | 1071307820 | 6810 | 6810 | 6810 | 6810 | 50 |
| 425 | 20230926 | 120500 | 1070967320 | 6810 | 6810 | 6810 | 6810 | 0 |
| 426 | 20230926 | 120400 | 1070967320 | 6810 | 6810 | 6810 | 6810 | 2 |
| 427 | 20230926 | 120300 | 1070953700 | 6810 | 6810 | 6810 | 6810 | 0 |
| 428 | 20230926 | 120200 | 1070953700 | 6810 | 6810 | 6810 | 6810 | 5 |
| 429 | 20230926 | 120100 | 1070919650 | 6800 | 6800 | 6800 | 6800 | 37 |
| 430 | 20230926 | 120000 | 1070668050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 431 | 20230926 | 115900 | 1070668050 | 6810 | 6800 | 6810 | 6800 | 60 |
| 432 | 20230926 | 115800 | 1070260000 | 6810 | 6800 | 6810 | 6800 | 265 |
| 433 | 20230926 | 115700 | 1068456790 | 6800 | 6800 | 6800 | 6800 | 0 |
| 434 | 20230926 | 115600 | 1068456790 | 6800 | 6800 | 6800 | 6800 | 201 |
| 435 | 20230926 | 115500 | 1067089990 | 6800 | 6800 | 6800 | 6800 | 749 |
| 436 | 20230926 | 115400 | 1061996790 | 6810 | 6810 | 6810 | 6810 | 0 |
| 437 | 20230926 | 115300 | 1061996790 | 6810 | 6800 | 6810 | 6800 | 60 |
| 438 | 20230926 | 115200 | 1061588490 | 6800 | 6800 | 6800 | 6800 | 0 |
| 439 | 20230926 | 115100 | 1061588490 | 6800 | 6800 | 6800 | 6800 | 1 |
| 440 | 20230926 | 115000 | 1061581690 | 6810 | 6810 | 6810 | 6810 | 56 |
| 441 | 20230926 | 114900 | 1061200330 | 6810 | 6810 | 6810 | 6810 | 1 |
| 442 | 20230926 | 114800 | 1061193520 | 6800 | 6800 | 6800 | 6800 | 1000 |
| 443 | 20230926 | 114700 | 1054393520 | 6800 | 6800 | 6800 | 6800 | 500 |
| 444 | 20230926 | 114600 | 1050993520 | 6790 | 6790 | 6790 | 6790 | 0 |
| 445 | 20230926 | 114500 | 1050993520 | 6790 | 6800 | 6800 | 6790 | 250 |
| 446 | 20230926 | 114400 | 1049293660 | 6810 | 6810 | 6810 | 6810 | 257 |
| 447 | 20230926 | 114300 | 1047543490 | 6810 | 6810 | 6810 | 6800 | 183 |
| 448 | 20230926 | 114200 | 1046297270 | 6800 | 6800 | 6800 | 6800 | 0 |
| 449 | 20230926 | 114100 | 1046297270 | 6800 | 6790 | 6800 | 6790 | 1471 |
| 450 | 20230926 | 114000 | 1036309150 | 6790 | 6800 | 6800 | 6790 | 458 |
| 451 | 20230926 | 113900 | 1033196680 | 6800 | 6800 | 6800 | 6800 | 2932 |
| 452 | 20230926 | 113800 | 1013259080 | 6800 | 6800 | 6800 | 6800 | 200 |
| 453 | 20230926 | 113700 | 1011899080 | 6820 | 6820 | 6820 | 6820 | 108 |
| 454 | 20230926 | 113600 | 1011162520 | 6810 | 6810 | 6810 | 6810 | 10 |
| 455 | 20230926 | 113500 | 1011094420 | 6800 | 6800 | 6800 | 6800 | 1 |
| 456 | 20230926 | 113400 | 1011087620 | 6810 | 6810 | 6810 | 6810 | 3 |
| 457 | 20230926 | 113300 | 1011067190 | 6810 | 6810 | 6810 | 6810 | 0 |
| 458 | 20230926 | 113200 | 1011067190 | 6810 | 6810 | 6810 | 6810 | 200 |
| 459 | 20230926 | 113100 | 1009705190 | 6800 | 6800 | 6800 | 6800 | 610 |
| 460 | 20230926 | 113000 | 1005557190 | 6800 | 6800 | 6800 | 6800 | 50 |
| 461 | 20230926 | 112900 | 1005217190 | 6800 | 6800 | 6800 | 6800 | 205 |
| 462 | 20230926 | 112800 | 1003823190 | 6790 | 6790 | 6790 | 6790 | 469 |
| 463 | 20230926 | 112700 | 1000638680 | 6790 | 6790 | 6790 | 6790 | 111 |
| 464 | 20230926 | 112600 | 999884990 | 6790 | 6790 | 6790 | 6790 | 420 |
| 465 | 20230926 | 112500 | 997033190 | 6790 | 6790 | 6790 | 6790 | 500 |
| 466 | 20230926 | 112400 | 993638190 | 6800 | 6800 | 6800 | 6790 | 1563 |
| 467 | 20230926 | 112300 | 983017610 | 6800 | 6800 | 6800 | 6790 | 335 |
| 468 | 20230926 | 112200 | 980739650 | 6800 | 6800 | 6800 | 6800 | 3 |
| 469 | 20230926 | 112100 | 980719250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 470 | 20230926 | 112000 | 980719250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 471 | 20230926 | 111900 | 980719250 | 6800 | 6810 | 6810 | 6800 | 376 |
| 472 | 20230926 | 111800 | 978162220 | 6810 | 6810 | 6810 | 6810 | 0 |
| 473 | 20230926 | 111700 | 978162220 | 6810 | 6810 | 6810 | 6810 | 0 |
| 474 | 20230926 | 111600 | 978162220 | 6810 | 6810 | 6810 | 6810 | 112 |
| 475 | 20230926 | 111500 | 977399500 | 6810 | 6810 | 6810 | 6810 | 0 |
| 476 | 20230926 | 111400 | 977399500 | 6810 | 6810 | 6810 | 6810 | 5 |
| 477 | 20230926 | 111300 | 977365450 | 6800 | 6800 | 6800 | 6800 | 1 |
| 478 | 20230926 | 111200 | 977358650 | 6800 | 6800 | 6800 | 6800 | 0 |
| 479 | 20230926 | 111100 | 977358650 | 6800 | 6810 | 6810 | 6800 | 1000 |
| 480 | 20230926 | 111000 | 970557060 | 6800 | 6800 | 6800 | 6800 | 1024 |
| 481 | 20230926 | 110900 | 963593860 | 6800 | 6800 | 6800 | 6800 | 76 |
| 482 | 20230926 | 110800 | 963077060 | 6800 | 6800 | 6810 | 6800 | 668 |
| 483 | 20230926 | 110700 | 958533660 | 6790 | 6800 | 6800 | 6790 | 34 |
| 484 | 20230926 | 110600 | 958302790 | 6790 | 6810 | 6810 | 6790 | 1993 |
| 485 | 20230926 | 110500 | 944768160 | 6820 | 6830 | 6830 | 6820 | 185 |
| 486 | 20230926 | 110400 | 943505640 | 6820 | 6820 | 6820 | 6820 | 451 |
| 487 | 20230926 | 110300 | 940429820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 488 | 20230926 | 110200 | 940429820 | 6820 | 6830 | 6830 | 6820 | 471 |
| 489 | 20230926 | 110100 | 937215750 | 6830 | 6840 | 6840 | 6830 | 544 |
| 490 | 20230926 | 110000 | 933495050 | 6830 | 6840 | 6840 | 6830 | 253 |
| 491 | 20230926 | 105900 | 931765060 | 6840 | 6830 | 6840 | 6830 | 4 |
| 492 | 20230926 | 105800 | 931737710 | 6840 | 6790 | 6840 | 6790 | 1267 |
| 493 | 20230926 | 105700 | 923121120 | 6770 | 6770 | 6770 | 6770 | 1000 |
| 494 | 20230926 | 105600 | 916351120 | 6760 | 6770 | 6780 | 6760 | 2400 |
| 495 | 20230926 | 105500 | 900120820 | 6760 | 6790 | 6800 | 6760 | 703 |
| 496 | 20230926 | 105400 | 895360540 | 6790 | 6800 | 6800 | 6790 | 375 |
| 497 | 20230926 | 105300 | 892811790 | 6800 | 6800 | 6810 | 6800 | 183 |
| 498 | 20230926 | 105200 | 891566390 | 6800 | 6800 | 6800 | 6800 | 201 |
| 499 | 20230926 | 105100 | 890199590 | 6800 | 6800 | 6800 | 6800 | 15 |
| 500 | 20230926 | 105000 | 890097590 | 6800 | 6800 | 6800 | 6800 | 201 |
| 501 | 20230926 | 104900 | 888730790 | 6810 | 6810 | 6810 | 6810 | 0 |
| 502 | 20230926 | 104800 | 888730790 | 6810 | 6810 | 6810 | 6810 | 20 |
| 503 | 20230926 | 104700 | 888594590 | 6800 | 6800 | 6800 | 6780 | 678 |
| 504 | 20230926 | 104600 | 883988370 | 6760 | 6800 | 6800 | 6760 | 1587 |
| 505 | 20230926 | 104500 | 873239290 | 6790 | 6800 | 6800 | 6790 | 1649 |
| 506 | 20230926 | 104400 | 862036090 | 6810 | 6810 | 6810 | 6810 | 13 |
| 507 | 20230926 | 104300 | 861947560 | 6810 | 6810 | 6810 | 6810 | 8 |
| 508 | 20230926 | 104200 | 861893080 | 6810 | 6810 | 6810 | 6810 | 728 |
| 509 | 20230926 | 104100 | 856935400 | 6820 | 6820 | 6820 | 6820 | 1 |
| 510 | 20230926 | 104000 | 856928580 | 6820 | 6840 | 6840 | 6820 | 804 |
| 511 | 20230926 | 103900 | 851442030 | 6830 | 6820 | 6830 | 6820 | 238 |
| 512 | 20230926 | 103800 | 849816980 | 6820 | 6810 | 6820 | 6810 | 1364 |
| 513 | 20230926 | 103700 | 840522390 | 6810 | 6810 | 6810 | 6810 | 242 |
| 514 | 20230926 | 103600 | 838874370 | 6810 | 6810 | 6810 | 6810 | 219 |
| 515 | 20230926 | 103500 | 837382980 | 6810 | 6800 | 6810 | 6800 | 3172 |
| 516 | 20230926 | 103400 | 815811880 | 6800 | 6800 | 6800 | 6800 | 244 |
| 517 | 20230926 | 103300 | 814152680 | 6800 | 6800 | 6800 | 6800 | 124 |
| 518 | 20230926 | 103200 | 813309480 | 6790 | 6800 | 6800 | 6790 | 732 |
| 519 | 20230926 | 103100 | 808337990 | 6800 | 6790 | 6800 | 6790 | 292 |
| 520 | 20230926 | 103000 | 806354200 | 6790 | 6800 | 6810 | 6790 | 706 |
| 521 | 20230926 | 102900 | 801553070 | 6810 | 6800 | 6810 | 6800 | 106 |
| 522 | 20230926 | 102800 | 800832210 | 6800 | 6810 | 6810 | 6790 | 383 |
| 523 | 20230926 | 102700 | 798227760 | 6810 | 6840 | 6840 | 6800 | 5689 |
| 524 | 20230926 | 102600 | 759380520 | 6850 | 6860 | 6860 | 6850 | 1200 |
| 525 | 20230926 | 102500 | 751156390 | 6870 | 6870 | 6870 | 6870 | 51 |
| 526 | 20230926 | 102400 | 750806020 | 6860 | 6870 | 6870 | 6860 | 61 |
| 527 | 20230926 | 102300 | 750387050 | 6870 | 6870 | 6870 | 6860 | 709 |
| 528 | 20230926 | 102200 | 745521930 | 6880 | 6880 | 6880 | 6880 | 0 |
| 529 | 20230926 | 102100 | 745521930 | 6880 | 6880 | 6880 | 6870 | 139 |
| 530 | 20230926 | 102000 | 744566960 | 6880 | 6870 | 6880 | 6870 | 28 |
| 531 | 20230926 | 101900 | 744374590 | 6870 | 6870 | 6870 | 6870 | 189 |
| 532 | 20230926 | 101800 | 743076160 | 6860 | 6870 | 6870 | 6860 | 682 |
| 533 | 20230926 | 101700 | 738392360 | 6870 | 6860 | 6870 | 6860 | 155 |
| 534 | 20230926 | 101600 | 737327530 | 6870 | 6870 | 6870 | 6870 | 0 |
| 535 | 20230926 | 101500 | 737327530 | 6870 | 6880 | 6880 | 6860 | 288 |
| 536 | 20230926 | 101400 | 735350330 | 6890 | 6890 | 6890 | 6890 | 0 |
| 537 | 20230926 | 101300 | 735350330 | 6890 | 6900 | 6900 | 6890 | 1144 |
| 538 | 20230926 | 101200 | 727461090 | 6900 | 6900 | 6900 | 6900 | 50 |
| 539 | 20230926 | 101100 | 727116090 | 6900 | 6900 | 6900 | 6900 | 200 |
| 540 | 20230926 | 101000 | 725736090 | 6920 | 6910 | 6920 | 6910 | 909 |
| 541 | 20230926 | 100900 | 719450900 | 6900 | 6900 | 6900 | 6890 | 1027 |
| 542 | 20230926 | 100800 | 712366400 | 6900 | 6900 | 6900 | 6890 | 424 |
| 543 | 20230926 | 100700 | 709443700 | 6910 | 6910 | 6910 | 6910 | 110 |
| 544 | 20230926 | 100600 | 708683600 | 6900 | 6840 | 6920 | 6840 | 5084 |
| 545 | 20230926 | 100500 | 673676050 | 6830 | 6830 | 6830 | 6830 | 681 |
| 546 | 20230926 | 100400 | 669024820 | 6830 | 6830 | 6840 | 6830 | 457 |
| 547 | 20230926 | 100300 | 665902500 | 6840 | 6830 | 6840 | 6830 | 255 |
| 548 | 20230926 | 100200 | 664158310 | 6820 | 6820 | 6830 | 6820 | 90 |
| 549 | 20230926 | 100100 | 663543930 | 6820 | 6830 | 6830 | 6820 | 1807 |
| 550 | 20230926 | 100000 | 651218280 | 6840 | 6840 | 6840 | 6840 | 15 |
| 551 | 20230926 | 095900 | 651115680 | 6840 | 6820 | 6840 | 6820 | 104 |
| 552 | 20230926 | 095800 | 650405960 | 6820 | 6800 | 6820 | 6800 | 123 |
| 553 | 20230926 | 095700 | 649568290 | 6810 | 6790 | 6830 | 6790 | 4670 |
| 554 | 20230926 | 095600 | 617689700 | 6790 | 6780 | 6810 | 6780 | 1733 |
| 555 | 20230926 | 095500 | 605929990 | 6780 | 6790 | 6790 | 6780 | 723 |
| 556 | 20230926 | 095400 | 601026880 | 6780 | 6790 | 6800 | 6780 | 115 |
| 557 | 20230926 | 095300 | 600246600 | 6800 | 6780 | 6810 | 6780 | 1507 |
| 558 | 20230926 | 095200 | 590007140 | 6770 | 6770 | 6780 | 6710 | 5972 |
| 559 | 20230926 | 095100 | 549776410 | 6770 | 6810 | 6810 | 6730 | 5671 |
| 560 | 20230926 | 095000 | 511418380 | 6810 | 6810 | 6810 | 6810 | 160 |
| 561 | 20230926 | 094900 | 510328780 | 6810 | 6800 | 6830 | 6800 | 3359 |
| 562 | 20230926 | 094800 | 487435370 | 6800 | 6800 | 6800 | 6800 | 423 |
| 563 | 20230926 | 094700 | 484558970 | 6800 | 6810 | 6810 | 6790 | 52 |
| 564 | 20230926 | 094600 | 484205470 | 6810 | 6810 | 6810 | 6790 | 555 |
| 565 | 20230926 | 094500 | 480431960 | 6810 | 6820 | 6820 | 6790 | 3794 |
| 566 | 20230926 | 094400 | 454631370 | 6820 | 6820 | 6820 | 6800 | 506 |
| 567 | 20230926 | 094300 | 451186160 | 6820 | 6820 | 6820 | 6820 | 23 |
| 568 | 20230926 | 094200 | 451029300 | 6810 | 6830 | 6830 | 6810 | 1510 |
| 569 | 20230926 | 094100 | 440741320 | 6820 | 6830 | 6830 | 6820 | 77 |
| 570 | 20230926 | 094000 | 440216010 | 6830 | 6840 | 6840 | 6830 | 1943 |
| 571 | 20230926 | 093900 | 426945310 | 6840 | 6830 | 6850 | 6830 | 1014 |
| 572 | 20230926 | 093800 | 420008020 | 6830 | 6830 | 6850 | 6830 | 628 |
| 573 | 20230926 | 093700 | 415717530 | 6830 | 6830 | 6830 | 6820 | 1063 |
| 574 | 20230926 | 093600 | 408458170 | 6840 | 6850 | 6850 | 6840 | 1119 |
| 575 | 20230926 | 093500 | 400804200 | 6850 | 6850 | 6860 | 6840 | 760 |
| 576 | 20230926 | 093400 | 395598080 | 6860 | 6840 | 6860 | 6840 | 630 |
| 577 | 20230926 | 093300 | 391277360 | 6850 | 6850 | 6850 | 6850 | 612 |
| 578 | 20230926 | 093200 | 387085160 | 6850 | 6880 | 6880 | 6850 | 148 |
| 579 | 20230926 | 093100 | 386070450 | 6870 | 6870 | 6870 | 6860 | 671 |
| 580 | 20230926 | 093000 | 381460730 | 6850 | 6860 | 6860 | 6850 | 1597 |
| 581 | 20230926 | 092900 | 370515910 | 6860 | 6880 | 6880 | 6860 | 1750 |
| 582 | 20230926 | 092800 | 358509720 | 6890 | 6890 | 6890 | 6890 | 1065 |
| 583 | 20230926 | 092700 | 351171870 | 6890 | 6890 | 6890 | 6880 | 259 |
| 584 | 20230926 | 092600 | 349388980 | 6890 | 6890 | 6910 | 6880 | 1640 |
| 585 | 20230926 | 092500 | 338095230 | 6860 | 6860 | 6860 | 6860 | 727 |
| 586 | 20230926 | 092400 | 333108010 | 6850 | 6860 | 6860 | 6840 | 1998 |
| 587 | 20230926 | 092300 | 319418200 | 6860 | 6880 | 6880 | 6860 | 535 |
| 588 | 20230926 | 092200 | 315744560 | 6880 | 6890 | 6900 | 6880 | 3064 |
| 589 | 20230926 | 092100 | 294639720 | 6890 | 6890 | 6890 | 6890 | 160 |
| 590 | 20230926 | 092000 | 293537320 | 6890 | 6890 | 6890 | 6870 | 770 |
| 591 | 20230926 | 091900 | 288234510 | 6890 | 6870 | 6910 | 6870 | 1220 |
| 592 | 20230926 | 091800 | 279831370 | 6870 | 6880 | 6900 | 6870 | 2303 |
| 593 | 20230926 | 091700 | 263979590 | 6880 | 6870 | 6880 | 6870 | 625 |
| 594 | 20230926 | 091600 | 259680690 | 6870 | 6820 | 6870 | 6790 | 6665 |
| 595 | 20230926 | 091500 | 214068110 | 6810 | 6810 | 6810 | 6790 | 4204 |
| 596 | 20230926 | 091400 | 185473490 | 6820 | 6820 | 6830 | 6820 | 562 |
| 597 | 20230926 | 091300 | 181640510 | 6820 | 6820 | 6820 | 6820 | 0 |
| 598 | 20230926 | 091200 | 181640510 | 6820 | 6830 | 6840 | 6820 | 2301 |
| 599 | 20230926 | 091100 | 165928030 | 6830 | 6850 | 6850 | 6830 | 2442 |
| 600 | 20230926 | 091000 | 149215020 | 6850 | 6850 | 6860 | 6850 | 3149 |
| 601 | 20230926 | 090900 | 127644170 | 6850 | 6850 | 6860 | 6850 | 1162 |
| 602 | 20230926 | 090800 | 119683940 | 6860 | 6850 | 6860 | 6850 | 1878 |
| 603 | 20230926 | 090700 | 106819420 | 6850 | 6850 | 6850 | 6840 | 245 |
| 604 | 20230926 | 090600 | 105141810 | 6850 | 6850 | 6850 | 6840 | 467 |
| 605 | 20230926 | 090500 | 101944510 | 6850 | 6840 | 6860 | 6840 | 2349 |
| 606 | 20230926 | 090400 | 85866160 | 6830 | 6860 | 6860 | 6830 | 1413 |
| 607 | 20230926 | 090300 | 76211060 | 6860 | 6870 | 6870 | 6850 | 591 |
| 608 | 20230926 | 090200 | 72155320 | 6860 | 6890 | 6900 | 6840 | 1962 |
| 609 | 20230926 | 090100 | 58697750 | 6910 | 6920 | 6930 | 6870 | 2286 |
| 610 | 20230926 | 090000 | 42893340 | 6920 | 6830 | 6920 | 6830 | 6173 |