31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 193800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 6574 |
| 3 | 20230927 | 193700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20230927 | 193600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20230927 | 193500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20230927 | 193400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20230927 | 193300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20230927 | 193200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20230927 | 193100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20230927 | 193000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20230927 | 192900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20230927 | 192800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20230927 | 192700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20230927 | 192600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20230927 | 192500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20230927 | 192400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20230927 | 192300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20230927 | 192200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20230927 | 192100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20230927 | 192000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20230927 | 191900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20230927 | 191800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20230927 | 191700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20230927 | 191600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20230927 | 191500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20230927 | 191400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20230927 | 191300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20230927 | 191200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20230927 | 191100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20230927 | 191000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20230927 | 190900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20230927 | 190800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 6574 |
| 33 | 20230927 | 190700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20230927 | 190600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20230927 | 190500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20230927 | 190400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20230927 | 190300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20230927 | 190200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20230927 | 190100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20230927 | 190000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20230927 | 185900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20230927 | 185800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20230927 | 185700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20230927 | 185600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20230927 | 185500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20230927 | 185400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20230927 | 185300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20230927 | 185200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20230927 | 185100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20230927 | 185000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20230927 | 184900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20230927 | 184800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20230927 | 184700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20230927 | 184600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20230927 | 184500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20230927 | 184400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20230927 | 184300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20230927 | 184200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20230927 | 184100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20230927 | 184000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20230927 | 183900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20230927 | 183800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 6574 |
| 63 | 20230927 | 183700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20230927 | 183600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20230927 | 183500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20230927 | 183400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20230927 | 183300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20230927 | 183200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20230927 | 183100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20230927 | 183000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20230927 | 182900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20230927 | 182800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20230927 | 182700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20230927 | 182600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20230927 | 182500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20230927 | 182400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20230927 | 182300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20230927 | 182200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20230927 | 182100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20230927 | 182000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20230927 | 181900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20230927 | 181800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20230927 | 181700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20230927 | 181600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20230927 | 181500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20230927 | 181400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20230927 | 181300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20230927 | 181200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20230927 | 181100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20230927 | 181000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20230927 | 180900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20230927 | 180800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 6574 |
| 93 | 20230927 | 180700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20230927 | 180600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20230927 | 180500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20230927 | 180400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20230927 | 180300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20230927 | 180200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20230927 | 180100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20230927 | 180000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20230927 | 175900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20230927 | 175800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20230927 | 175700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20230927 | 175600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20230927 | 175500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20230927 | 175400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20230927 | 175300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20230927 | 175200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20230927 | 175100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20230927 | 175000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20230927 | 174900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20230927 | 174800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20230927 | 174700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20230927 | 174600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20230927 | 174500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20230927 | 174400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20230927 | 174300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20230927 | 174200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20230927 | 174100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20230927 | 174000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20230927 | 173900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20230927 | 173800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 6574 |
| 123 | 20230927 | 173700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20230927 | 173600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20230927 | 173500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20230927 | 173400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20230927 | 173300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20230927 | 173200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20230927 | 173100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20230927 | 173000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20230927 | 172900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20230927 | 172800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20230927 | 172700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20230927 | 172600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20230927 | 172500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20230927 | 172400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20230927 | 172300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20230927 | 172200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20230927 | 172100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20230927 | 172000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20230927 | 171900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20230927 | 171800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20230927 | 171700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20230927 | 171600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20230927 | 171500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20230927 | 171400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20230927 | 171300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20230927 | 171200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20230927 | 171100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20230927 | 171000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20230927 | 170900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20230927 | 170800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 6574 |
| 153 | 20230927 | 170700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20230927 | 170600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20230927 | 170500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20230927 | 170400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20230927 | 170300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20230927 | 170200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20230927 | 170100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20230927 | 170000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20230927 | 165900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20230927 | 165800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20230927 | 165700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20230927 | 165600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20230927 | 165500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20230927 | 165400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20230927 | 165300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20230927 | 165200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20230927 | 165100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20230927 | 165000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20230927 | 164900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20230927 | 164800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20230927 | 164700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20230927 | 164600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20230927 | 164500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20230927 | 164400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20230927 | 164300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20230927 | 164200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20230927 | 164100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20230927 | 164000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20230927 | 163900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20230927 | 163800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 6574 |
| 183 | 20230927 | 163700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20230927 | 163600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20230927 | 163500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20230927 | 163400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20230927 | 163300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20230927 | 163200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20230927 | 163100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20230927 | 163000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20230927 | 162900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20230927 | 162800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20230927 | 162700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20230927 | 162600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20230927 | 162500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20230927 | 162400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20230927 | 162300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20230927 | 162200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20230927 | 162100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20230927 | 162000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20230927 | 161900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20230927 | 161800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20230927 | 161700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20230927 | 161600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20230927 | 161500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20230927 | 161400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20230927 | 161300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20230927 | 161200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20230927 | 161100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20230927 | 161000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20230927 | 160900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20230927 | 160800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 6574 |
| 213 | 20230927 | 160700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20230927 | 160600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20230927 | 160500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20230927 | 160400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20230927 | 160300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20230927 | 160200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 219 | 20230927 | 160100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 220 | 20230927 | 160000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 221 | 20230927 | 155900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 222 | 20230927 | 155800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20230927 | 155700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 224 | 20230927 | 155600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 225 | 20230927 | 155500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 226 | 20230927 | 155400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 227 | 20230927 | 155300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 228 | 20230927 | 155200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 229 | 20230927 | 155100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 230 | 20230927 | 155000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 231 | 20230927 | 154900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 232 | 20230927 | 154800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 233 | 20230927 | 154700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 234 | 20230927 | 154600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 235 | 20230927 | 154500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 236 | 20230927 | 154400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 237 | 20230927 | 154300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 238 | 20230927 | 154200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 239 | 20230927 | 154100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 240 | 20230927 | 154000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 241 | 20230927 | 153900 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 242 | 20230927 | 153800 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 6574 |
| 243 | 20230927 | 153700 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 244 | 20230927 | 153600 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 245 | 20230927 | 153500 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 246 | 20230927 | 153400 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 247 | 20230927 | 153300 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 248 | 20230927 | 153200 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 249 | 20230927 | 153100 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 250 | 20230927 | 153000 | 1772931930 | 7000 | 7000 | 7000 | 7000 | 6574 |
| 251 | 20230927 | 152900 | 1726913930 | 7010 | 7010 | 7010 | 7010 | 0 |
| 252 | 20230927 | 152800 | 1726913930 | 7010 | 7010 | 7010 | 7010 | 0 |
| 253 | 20230927 | 152700 | 1726913930 | 7010 | 7010 | 7010 | 7010 | 0 |
| 254 | 20230927 | 152600 | 1726913930 | 7010 | 7010 | 7010 | 7010 | 0 |
| 255 | 20230927 | 152500 | 1726913930 | 7010 | 7010 | 7010 | 7010 | 0 |
| 256 | 20230927 | 152400 | 1726913930 | 7010 | 7010 | 7010 | 7010 | 0 |
| 257 | 20230927 | 152300 | 1726913930 | 7010 | 7010 | 7010 | 7010 | 0 |
| 258 | 20230927 | 152200 | 1726913930 | 7010 | 7010 | 7010 | 7010 | 0 |
| 259 | 20230927 | 152100 | 1726913930 | 7010 | 7010 | 7010 | 7010 | 0 |
| 260 | 20230927 | 152000 | 1726913930 | 7010 | 7010 | 7010 | 7010 | 0 |
| 261 | 20230927 | 151900 | 1726913930 | 7010 | 7000 | 7010 | 6990 | 1021 |
| 262 | 20230927 | 151800 | 1719766940 | 7000 | 7000 | 7010 | 6990 | 987 |
| 263 | 20230927 | 151700 | 1712862190 | 7010 | 7000 | 7010 | 7000 | 125 |
| 264 | 20230927 | 151600 | 1711986540 | 7000 | 7000 | 7010 | 7000 | 1980 |
| 265 | 20230927 | 151500 | 1698124490 | 7000 | 6990 | 7000 | 6990 | 2231 |
| 266 | 20230927 | 151400 | 1682518410 | 6980 | 6990 | 6990 | 6980 | 119 |
| 267 | 20230927 | 151300 | 1681686610 | 6990 | 6990 | 6990 | 6980 | 57 |
| 268 | 20230927 | 151200 | 1681288720 | 6990 | 6990 | 6990 | 6980 | 191 |
| 269 | 20230927 | 151100 | 1679955260 | 6980 | 6990 | 6990 | 6970 | 383 |
| 270 | 20230927 | 151000 | 1677282380 | 6990 | 6990 | 6990 | 6990 | 105 |
| 271 | 20230927 | 150900 | 1676548430 | 6990 | 6990 | 6990 | 6990 | 183 |
| 272 | 20230927 | 150800 | 1675269260 | 6990 | 6980 | 6990 | 6980 | 1531 |
| 273 | 20230927 | 150700 | 1664578870 | 6980 | 6980 | 6980 | 6980 | 158 |
| 274 | 20230927 | 150600 | 1663476030 | 6980 | 6970 | 6980 | 6950 | 1273 |
| 275 | 20230927 | 150500 | 1654602120 | 6970 | 6960 | 6970 | 6960 | 20 |
| 276 | 20230927 | 150400 | 1654462870 | 6970 | 6960 | 6970 | 6940 | 143 |
| 277 | 20230927 | 150300 | 1653468730 | 6960 | 6960 | 6960 | 6960 | 49 |
| 278 | 20230927 | 150200 | 1653127690 | 6960 | 6960 | 6960 | 6960 | 18 |
| 279 | 20230927 | 150100 | 1653002410 | 6970 | 6960 | 6970 | 6950 | 1249 |
| 280 | 20230927 | 150000 | 1644315370 | 6950 | 6950 | 6960 | 6940 | 1543 |
| 281 | 20230927 | 145900 | 1633591950 | 6960 | 6960 | 6960 | 6960 | 1369 |
| 282 | 20230927 | 145800 | 1624063710 | 6960 | 6960 | 6960 | 6960 | 138 |
| 283 | 20230927 | 145700 | 1623103230 | 6960 | 6970 | 6970 | 6960 | 226 |
| 284 | 20230927 | 145600 | 1621529010 | 6970 | 6970 | 6970 | 6960 | 47 |
| 285 | 20230927 | 145500 | 1621201800 | 6970 | 6970 | 6970 | 6970 | 16 |
| 286 | 20230927 | 145400 | 1621090280 | 6960 | 6970 | 6970 | 6960 | 224 |
| 287 | 20230927 | 145300 | 1619529390 | 6970 | 6970 | 6970 | 6960 | 361 |
| 288 | 20230927 | 145200 | 1617016720 | 6960 | 6970 | 6970 | 6960 | 173 |
| 289 | 20230927 | 145100 | 1615811300 | 6970 | 6970 | 6970 | 6960 | 217 |
| 290 | 20230927 | 145000 | 1614299790 | 6970 | 6970 | 6970 | 6970 | 296 |
| 291 | 20230927 | 144900 | 1612236670 | 6970 | 6970 | 6980 | 6960 | 466 |
| 292 | 20230927 | 144800 | 1608991030 | 6970 | 6970 | 6980 | 6970 | 532 |
| 293 | 20230927 | 144700 | 1605282980 | 6980 | 6980 | 6980 | 6980 | 496 |
| 294 | 20230927 | 144600 | 1601820900 | 6990 | 6990 | 6990 | 6980 | 342 |
| 295 | 20230927 | 144500 | 1599433650 | 6980 | 6990 | 6990 | 6980 | 1207 |
| 296 | 20230927 | 144400 | 1591008330 | 6980 | 6970 | 6990 | 6970 | 1459 |
| 297 | 20230927 | 144300 | 1580824390 | 6980 | 6970 | 6980 | 6970 | 717 |
| 298 | 20230927 | 144200 | 1575826890 | 6970 | 6970 | 6970 | 6960 | 157 |
| 299 | 20230927 | 144100 | 1574733120 | 6970 | 6950 | 6970 | 6950 | 8096 |
| 300 | 20230927 | 144000 | 1518382750 | 6940 | 6940 | 6950 | 6940 | 364 |
| 301 | 20230927 | 143900 | 1515856580 | 6940 | 6950 | 6950 | 6940 | 593 |
| 302 | 20230927 | 143800 | 1511737000 | 6950 | 6950 | 6950 | 6940 | 75 |
| 303 | 20230927 | 143700 | 1511216140 | 6950 | 6940 | 6950 | 6940 | 589 |
| 304 | 20230927 | 143600 | 1507128470 | 6930 | 6940 | 6940 | 6930 | 88 |
| 305 | 20230927 | 143500 | 1506518140 | 6940 | 6940 | 6950 | 6940 | 1104 |
| 306 | 20230927 | 143400 | 1498856360 | 6940 | 6940 | 6940 | 6940 | 1851 |
| 307 | 20230927 | 143300 | 1486010420 | 6940 | 6940 | 6940 | 6930 | 57 |
| 308 | 20230927 | 143200 | 1485615240 | 6940 | 6930 | 6940 | 6930 | 356 |
| 309 | 20230927 | 143100 | 1483148120 | 6940 | 6940 | 6940 | 6930 | 64 |
| 310 | 20230927 | 143000 | 1482704370 | 6940 | 6920 | 6940 | 6920 | 1056 |
| 311 | 20230927 | 142900 | 1475386820 | 6920 | 6940 | 6940 | 6920 | 173 |
| 312 | 20230927 | 142800 | 1474187130 | 6930 | 6950 | 6950 | 6920 | 750 |
| 313 | 20230927 | 142700 | 1468990240 | 6940 | 6940 | 6940 | 6940 | 1071 |
| 314 | 20230927 | 142600 | 1461557500 | 6940 | 6930 | 6940 | 6920 | 41 |
| 315 | 20230927 | 142500 | 1461273570 | 6940 | 6930 | 6940 | 6930 | 257 |
| 316 | 20230927 | 142400 | 1459492520 | 6920 | 6930 | 6930 | 6920 | 342 |
| 317 | 20230927 | 142300 | 1457124910 | 6930 | 6930 | 6940 | 6930 | 987 |
| 318 | 20230927 | 142200 | 1450284900 | 6930 | 6940 | 6940 | 6930 | 328 |
| 319 | 20230927 | 142100 | 1448008780 | 6940 | 6930 | 6940 | 6930 | 492 |
| 320 | 20230927 | 142000 | 1444599170 | 6920 | 6920 | 6920 | 6920 | 610 |
| 321 | 20230927 | 141900 | 1440377970 | 6920 | 6920 | 6920 | 6920 | 72 |
| 322 | 20230927 | 141800 | 1439879730 | 6940 | 6930 | 6940 | 6920 | 119 |
| 323 | 20230927 | 141700 | 1439054850 | 6920 | 6910 | 6920 | 6910 | 633 |
| 324 | 20230927 | 141600 | 1434677970 | 6910 | 6920 | 6920 | 6910 | 147 |
| 325 | 20230927 | 141500 | 1433661960 | 6920 | 6940 | 6940 | 6920 | 322 |
| 326 | 20230927 | 141400 | 1431431790 | 6930 | 6930 | 6930 | 6930 | 64 |
| 327 | 20230927 | 141300 | 1430988270 | 6930 | 6940 | 6940 | 6930 | 48 |
| 328 | 20230927 | 141200 | 1430655530 | 6950 | 6940 | 6950 | 6940 | 49 |
| 329 | 20230927 | 141100 | 1430315370 | 6940 | 6940 | 6940 | 6940 | 900 |
| 330 | 20230927 | 141000 | 1424069370 | 6930 | 6930 | 6930 | 6930 | 104 |
| 331 | 20230927 | 140900 | 1423348650 | 6940 | 6940 | 6950 | 6930 | 2309 |
| 332 | 20230927 | 140800 | 1407332040 | 6940 | 6930 | 6940 | 6930 | 639 |
| 333 | 20230927 | 140700 | 1402902760 | 6920 | 6920 | 6920 | 6910 | 614 |
| 334 | 20230927 | 140600 | 1398654880 | 6920 | 6910 | 6920 | 6910 | 43 |
| 335 | 20230927 | 140500 | 1398357710 | 6920 | 6910 | 6920 | 6910 | 57 |
| 336 | 20230927 | 140400 | 1397963490 | 6930 | 6930 | 6930 | 6930 | 0 |
| 337 | 20230927 | 140300 | 1397963490 | 6930 | 6910 | 6930 | 6910 | 1057 |
| 338 | 20230927 | 140200 | 1390655000 | 6900 | 6910 | 6910 | 6900 | 632 |
| 339 | 20230927 | 140100 | 1386293150 | 6910 | 6900 | 6910 | 6900 | 40 |
| 340 | 20230927 | 140000 | 1386016950 | 6920 | 6920 | 6920 | 6920 | 1 |
| 341 | 20230927 | 135900 | 1386010030 | 6910 | 6920 | 6920 | 6910 | 368 |
| 342 | 20230927 | 135800 | 1383464870 | 6920 | 6900 | 6920 | 6900 | 507 |
| 343 | 20230927 | 135700 | 1379962030 | 6900 | 6910 | 6910 | 6900 | 93 |
| 344 | 20230927 | 135600 | 1379319780 | 6900 | 6890 | 6900 | 6890 | 221 |
| 345 | 20230927 | 135500 | 1377795270 | 6900 | 6890 | 6900 | 6890 | 811 |
| 346 | 20230927 | 135400 | 1372207470 | 6900 | 6900 | 6900 | 6890 | 308 |
| 347 | 20230927 | 135300 | 1370083020 | 6900 | 6910 | 6910 | 6900 | 739 |
| 348 | 20230927 | 135200 | 1364983620 | 6910 | 6910 | 6910 | 6900 | 74 |
| 349 | 20230927 | 135100 | 1364472670 | 6920 | 6910 | 6920 | 6900 | 255 |
| 350 | 20230927 | 135000 | 1362712820 | 6910 | 6920 | 6920 | 6910 | 49 |
| 351 | 20230927 | 134900 | 1362374130 | 6920 | 6920 | 6930 | 6910 | 391 |
| 352 | 20230927 | 134800 | 1359670870 | 6930 | 6920 | 6930 | 6920 | 819 |
| 353 | 20230927 | 134700 | 1354002370 | 6920 | 6920 | 6930 | 6920 | 292 |
| 354 | 20230927 | 134600 | 1351981720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 355 | 20230927 | 134500 | 1351981720 | 6930 | 6930 | 6930 | 6920 | 70 |
| 356 | 20230927 | 134400 | 1351497300 | 6920 | 6920 | 6930 | 6920 | 874 |
| 357 | 20230927 | 134300 | 1345449210 | 6920 | 6920 | 6930 | 6920 | 622 |
| 358 | 20230927 | 134200 | 1341144960 | 6920 | 6910 | 6920 | 6900 | 1282 |
| 359 | 20230927 | 134100 | 1332286430 | 6900 | 6900 | 6910 | 6890 | 540 |
| 360 | 20230927 | 134000 | 1328561020 | 6900 | 6900 | 6900 | 6890 | 218 |
| 361 | 20230927 | 133900 | 1327057020 | 6910 | 6910 | 6910 | 6910 | 10 |
| 362 | 20230927 | 133800 | 1326987920 | 6900 | 6890 | 6900 | 6890 | 139 |
| 363 | 20230927 | 133700 | 1326029210 | 6910 | 6910 | 6910 | 6910 | 8 |
| 364 | 20230927 | 133600 | 1325973930 | 6890 | 6900 | 6910 | 6890 | 637 |
| 365 | 20230927 | 133500 | 1321576110 | 6900 | 6910 | 6910 | 6900 | 1089 |
| 366 | 20230927 | 133400 | 1314062000 | 6900 | 6900 | 6900 | 6900 | 38 |
| 367 | 20230927 | 133300 | 1313799800 | 6910 | 6910 | 6910 | 6900 | 552 |
| 368 | 20230927 | 133200 | 1309990910 | 6910 | 6910 | 6910 | 6910 | 26 |
| 369 | 20230927 | 133100 | 1309811250 | 6910 | 6900 | 6910 | 6900 | 40 |
| 370 | 20230927 | 133000 | 1309535230 | 6910 | 6900 | 6910 | 6900 | 1607 |
| 371 | 20230927 | 132900 | 1298446380 | 6900 | 6890 | 6900 | 6890 | 500 |
| 372 | 20230927 | 132800 | 1295000170 | 6890 | 6890 | 6890 | 6880 | 60 |
| 373 | 20230927 | 132700 | 1294586870 | 6880 | 6900 | 6900 | 6880 | 41 |
| 374 | 20230927 | 132600 | 1294304770 | 6890 | 6890 | 6900 | 6890 | 264 |
| 375 | 20230927 | 132500 | 1292485800 | 6890 | 6870 | 6900 | 6870 | 500 |
| 376 | 20230927 | 132400 | 1289043200 | 6870 | 6870 | 6870 | 6860 | 51 |
| 377 | 20230927 | 132300 | 1288693040 | 6870 | 6870 | 6880 | 6870 | 882 |
| 378 | 20230927 | 132200 | 1282633690 | 6860 | 6870 | 6870 | 6860 | 3263 |
| 379 | 20230927 | 132100 | 1260246940 | 6860 | 6860 | 6860 | 6860 | 1499 |
| 380 | 20230927 | 132000 | 1249963800 | 6870 | 6870 | 6870 | 6870 | 410 |
| 381 | 20230927 | 131900 | 1247147100 | 6870 | 6880 | 6880 | 6870 | 740 |
| 382 | 20230927 | 131800 | 1242061010 | 6880 | 6880 | 6880 | 6880 | 138 |
| 383 | 20230927 | 131700 | 1241111570 | 6880 | 6890 | 6890 | 6880 | 156 |
| 384 | 20230927 | 131600 | 1240037780 | 6900 | 6900 | 6900 | 6900 | 692 |
| 385 | 20230927 | 131500 | 1235262980 | 6900 | 6900 | 6900 | 6890 | 209 |
| 386 | 20230927 | 131400 | 1233822520 | 6900 | 6870 | 6900 | 6870 | 2096 |
| 387 | 20230927 | 131300 | 1219386120 | 6860 | 6850 | 6870 | 6850 | 385 |
| 388 | 20230927 | 131200 | 1216744370 | 6850 | 6840 | 6850 | 6840 | 928 |
| 389 | 20230927 | 131100 | 1210394870 | 6840 | 6850 | 6850 | 6840 | 327 |
| 390 | 20230927 | 131000 | 1208155310 | 6840 | 6820 | 6840 | 6820 | 237 |
| 391 | 20230927 | 130900 | 1206535020 | 6810 | 6830 | 6830 | 6810 | 838 |
| 392 | 20230927 | 130800 | 1200817220 | 6830 | 6840 | 6840 | 6830 | 973 |
| 393 | 20230927 | 130700 | 1194171530 | 6840 | 6840 | 6840 | 6840 | 445 |
| 394 | 20230927 | 130600 | 1191127730 | 6830 | 6840 | 6840 | 6830 | 49 |
| 395 | 20230927 | 130500 | 1190792960 | 6830 | 6840 | 6840 | 6830 | 280 |
| 396 | 20230927 | 130400 | 1188878260 | 6840 | 6840 | 6840 | 6840 | 264 |
| 397 | 20230927 | 130300 | 1187072500 | 6840 | 6840 | 6840 | 6840 | 70 |
| 398 | 20230927 | 130200 | 1186593700 | 6850 | 6860 | 6860 | 6850 | 22 |
| 399 | 20230927 | 130100 | 1186442980 | 6860 | 6860 | 6860 | 6860 | 694 |
| 400 | 20230927 | 130000 | 1181682140 | 6860 | 6860 | 6860 | 6860 | 100 |
| 401 | 20230927 | 125900 | 1180996140 | 6860 | 6860 | 6860 | 6860 | 140 |
| 402 | 20230927 | 125800 | 1180035740 | 6860 | 6870 | 6870 | 6860 | 67 |
| 403 | 20230927 | 125700 | 1179575640 | 6870 | 6880 | 6880 | 6870 | 602 |
| 404 | 20230927 | 125600 | 1175434610 | 6890 | 6880 | 6890 | 6880 | 8 |
| 405 | 20230927 | 125500 | 1175379540 | 6880 | 6880 | 6900 | 6880 | 952 |
| 406 | 20230927 | 125400 | 1168817970 | 6880 | 6860 | 6880 | 6860 | 1234 |
| 407 | 20230927 | 125300 | 1160339280 | 6860 | 6840 | 6860 | 6840 | 835 |
| 408 | 20230927 | 125200 | 1154615640 | 6840 | 6850 | 6850 | 6840 | 388 |
| 409 | 20230927 | 125100 | 1151958220 | 6840 | 6840 | 6840 | 6840 | 460 |
| 410 | 20230927 | 125000 | 1148811820 | 6840 | 6830 | 6840 | 6830 | 686 |
| 411 | 20230927 | 124900 | 1144120510 | 6840 | 6840 | 6840 | 6840 | 20 |
| 412 | 20230927 | 124800 | 1143983710 | 6840 | 6830 | 6840 | 6830 | 39 |
| 413 | 20230927 | 124700 | 1143717150 | 6850 | 6840 | 6850 | 6840 | 860 |
| 414 | 20230927 | 124600 | 1137832320 | 6840 | 6850 | 6850 | 6840 | 40 |
| 415 | 20230927 | 124500 | 1137558700 | 6840 | 6840 | 6840 | 6840 | 40 |
| 416 | 20230927 | 124400 | 1137285100 | 6850 | 6840 | 6850 | 6840 | 26 |
| 417 | 20230927 | 124300 | 1137107160 | 6850 | 6850 | 6850 | 6840 | 838 |
| 418 | 20230927 | 124200 | 1131367250 | 6840 | 6790 | 6840 | 6790 | 4573 |
| 419 | 20230927 | 124100 | 1100239470 | 6780 | 6790 | 6790 | 6780 | 275 |
| 420 | 20230927 | 124000 | 1098372610 | 6790 | 6790 | 6790 | 6790 | 45 |
| 421 | 20230927 | 123900 | 1098067060 | 6780 | 6790 | 6790 | 6780 | 395 |
| 422 | 20230927 | 123800 | 1095388940 | 6790 | 6780 | 6790 | 6780 | 40 |
| 423 | 20230927 | 123700 | 1095117730 | 6790 | 6770 | 6790 | 6770 | 955 |
| 424 | 20230927 | 123600 | 1088641990 | 6780 | 6780 | 6780 | 6770 | 274 |
| 425 | 20230927 | 123500 | 1086785010 | 6770 | 6770 | 6780 | 6770 | 561 |
| 426 | 20230927 | 123400 | 1082983930 | 6770 | 6790 | 6790 | 6770 | 2545 |
| 427 | 20230927 | 123300 | 1065750970 | 6790 | 6800 | 6800 | 6780 | 343 |
| 428 | 20230927 | 123200 | 1063422910 | 6790 | 6790 | 6800 | 6790 | 231 |
| 429 | 20230927 | 123100 | 1061854170 | 6790 | 6790 | 6790 | 6790 | 38 |
| 430 | 20230927 | 123000 | 1061596150 | 6790 | 6790 | 6790 | 6790 | 0 |
| 431 | 20230927 | 122900 | 1061596150 | 6790 | 6790 | 6790 | 6790 | 556 |
| 432 | 20230927 | 122800 | 1057820910 | 6800 | 6800 | 6800 | 6800 | 147 |
| 433 | 20230927 | 122700 | 1056821310 | 6800 | 6790 | 6800 | 6790 | 47 |
| 434 | 20230927 | 122600 | 1056502140 | 6800 | 6800 | 6800 | 6800 | 1 |
| 435 | 20230927 | 122500 | 1056495340 | 6790 | 6790 | 6800 | 6790 | 162 |
| 436 | 20230927 | 122400 | 1055395350 | 6800 | 6800 | 6800 | 6800 | 0 |
| 437 | 20230927 | 122300 | 1055395350 | 6800 | 6810 | 6810 | 6800 | 51 |
| 438 | 20230927 | 122200 | 1055048250 | 6810 | 6800 | 6810 | 6800 | 897 |
| 439 | 20230927 | 122100 | 1048948540 | 6810 | 6810 | 6810 | 6810 | 2 |
| 440 | 20230927 | 122000 | 1048934920 | 6800 | 6790 | 6800 | 6790 | 489 |
| 441 | 20230927 | 121900 | 1045610100 | 6800 | 6800 | 6800 | 6800 | 11 |
| 442 | 20230927 | 121800 | 1045535300 | 6800 | 6770 | 6810 | 6770 | 1837 |
| 443 | 20230927 | 121700 | 1033075730 | 6770 | 6760 | 6770 | 6760 | 954 |
| 444 | 20230927 | 121600 | 1026626010 | 6750 | 6760 | 6760 | 6750 | 42 |
| 445 | 20230927 | 121500 | 1026342480 | 6760 | 6750 | 6760 | 6750 | 436 |
| 446 | 20230927 | 121400 | 1023398250 | 6760 | 6760 | 6760 | 6760 | 107 |
| 447 | 20230927 | 121300 | 1022674930 | 6760 | 6750 | 6760 | 6750 | 40 |
| 448 | 20230927 | 121200 | 1022404920 | 6760 | 6750 | 6760 | 6750 | 702 |
| 449 | 20230927 | 121100 | 1017666410 | 6750 | 6750 | 6750 | 6750 | 306 |
| 450 | 20230927 | 121000 | 1015600910 | 6750 | 6750 | 6750 | 6750 | 2 |
| 451 | 20230927 | 120900 | 1015587410 | 6740 | 6740 | 6740 | 6740 | 39 |
| 452 | 20230927 | 120800 | 1015324550 | 6750 | 6750 | 6750 | 6750 | 3 |
| 453 | 20230927 | 120700 | 1015304300 | 6760 | 6750 | 6760 | 6750 | 880 |
| 454 | 20230927 | 120600 | 1009364290 | 6740 | 6740 | 6740 | 6730 | 1156 |
| 455 | 20230927 | 120500 | 1001582840 | 6750 | 6740 | 6750 | 6740 | 150 |
| 456 | 20230927 | 120400 | 1000571340 | 6750 | 6750 | 6750 | 6740 | 494 |
| 457 | 20230927 | 120300 | 997241600 | 6750 | 6750 | 6750 | 6750 | 7 |
| 458 | 20230927 | 120200 | 997194350 | 6750 | 6740 | 6750 | 6740 | 48 |
| 459 | 20230927 | 120100 | 996870770 | 6750 | 6750 | 6750 | 6750 | 23 |
| 460 | 20230927 | 120000 | 996715520 | 6760 | 6760 | 6760 | 6750 | 904 |
| 461 | 20230927 | 115900 | 990613380 | 6760 | 6760 | 6760 | 6750 | 53 |
| 462 | 20230927 | 115800 | 990255490 | 6760 | 6760 | 6760 | 6760 | 45 |
| 463 | 20230927 | 115700 | 989951290 | 6760 | 6760 | 6760 | 6750 | 556 |
| 464 | 20230927 | 115600 | 986198260 | 6760 | 6760 | 6760 | 6760 | 0 |
| 465 | 20230927 | 115500 | 986198260 | 6760 | 6750 | 6760 | 6740 | 49 |
| 466 | 20230927 | 115400 | 985867690 | 6750 | 6750 | 6750 | 6750 | 1142 |
| 467 | 20230927 | 115300 | 978159190 | 6760 | 6760 | 6760 | 6760 | 172 |
| 468 | 20230927 | 115200 | 976996470 | 6760 | 6750 | 6760 | 6750 | 416 |
| 469 | 20230927 | 115100 | 974185130 | 6750 | 6760 | 6760 | 6750 | 22 |
| 470 | 20230927 | 115000 | 974036620 | 6760 | 6750 | 6760 | 6750 | 631 |
| 471 | 20230927 | 114900 | 969777360 | 6760 | 6760 | 6760 | 6760 | 11 |
| 472 | 20230927 | 114800 | 969703000 | 6760 | 6750 | 6760 | 6740 | 998 |
| 473 | 20230927 | 114700 | 962965260 | 6750 | 6750 | 6750 | 6740 | 220 |
| 474 | 20230927 | 114600 | 961480400 | 6750 | 6750 | 6750 | 6740 | 112 |
| 475 | 20230927 | 114500 | 960725340 | 6750 | 6750 | 6750 | 6750 | 28 |
| 476 | 20230927 | 114400 | 960536340 | 6740 | 6750 | 6750 | 6740 | 114 |
| 477 | 20230927 | 114300 | 959767970 | 6750 | 6740 | 6750 | 6740 | 602 |
| 478 | 20230927 | 114200 | 955707400 | 6750 | 6750 | 6750 | 6750 | 15 |
| 479 | 20230927 | 114100 | 955606150 | 6750 | 6750 | 6750 | 6730 | 249 |
| 480 | 20230927 | 114000 | 953926460 | 6750 | 6740 | 6750 | 6730 | 943 |
| 481 | 20230927 | 113900 | 947574630 | 6740 | 6750 | 6750 | 6740 | 128 |
| 482 | 20230927 | 113800 | 946711870 | 6750 | 6740 | 6750 | 6730 | 211 |
| 483 | 20230927 | 113700 | 945290830 | 6750 | 6750 | 6750 | 6740 | 544 |
| 484 | 20230927 | 113600 | 941620440 | 6750 | 6750 | 6750 | 6740 | 431 |
| 485 | 20230927 | 113500 | 938712190 | 6760 | 6760 | 6760 | 6740 | 773 |
| 486 | 20230927 | 113400 | 933500390 | 6750 | 6770 | 6770 | 6750 | 238 |
| 487 | 20230927 | 113300 | 931893780 | 6770 | 6740 | 6770 | 6740 | 1202 |
| 488 | 20230927 | 113200 | 923786430 | 6740 | 6750 | 6750 | 6730 | 646 |
| 489 | 20230927 | 113100 | 919437570 | 6750 | 6740 | 6750 | 6720 | 1459 |
| 490 | 20230927 | 113000 | 909614490 | 6740 | 6740 | 6740 | 6730 | 51 |
| 491 | 20230927 | 112900 | 909271150 | 6720 | 6730 | 6740 | 6720 | 1270 |
| 492 | 20230927 | 112800 | 900725220 | 6730 | 6740 | 6740 | 6730 | 550 |
| 493 | 20230927 | 112700 | 897023610 | 6730 | 6730 | 6740 | 6730 | 867 |
| 494 | 20230927 | 112600 | 891188570 | 6750 | 6750 | 6750 | 6750 | 35 |
| 495 | 20230927 | 112500 | 890952320 | 6750 | 6730 | 6750 | 6720 | 1972 |
| 496 | 20230927 | 112400 | 877678330 | 6750 | 6750 | 6750 | 6750 | 1 |
| 497 | 20230927 | 112300 | 877671580 | 6730 | 6750 | 6760 | 6730 | 2972 |
| 498 | 20230927 | 112200 | 857638680 | 6760 | 6760 | 6760 | 6760 | 20 |
| 499 | 20230927 | 112100 | 857503480 | 6760 | 6750 | 6790 | 6750 | 476 |
| 500 | 20230927 | 112000 | 854286390 | 6750 | 6740 | 6750 | 6730 | 122 |
| 501 | 20230927 | 111900 | 853464010 | 6750 | 6740 | 6760 | 6720 | 3135 |
| 502 | 20230927 | 111800 | 832361180 | 6740 | 6760 | 6760 | 6720 | 6505 |
| 503 | 20230927 | 111700 | 788533200 | 6760 | 6760 | 6760 | 6760 | 627 |
| 504 | 20230927 | 111600 | 784294680 | 6760 | 6770 | 6780 | 6760 | 4393 |
| 505 | 20230927 | 111500 | 754564900 | 6780 | 6790 | 6790 | 6780 | 246 |
| 506 | 20230927 | 111400 | 752896980 | 6790 | 6790 | 6790 | 6780 | 521 |
| 507 | 20230927 | 111300 | 749364380 | 6790 | 6780 | 6790 | 6770 | 31 |
| 508 | 20230927 | 111200 | 749154080 | 6770 | 6780 | 6790 | 6770 | 577 |
| 509 | 20230927 | 111100 | 745242160 | 6780 | 6780 | 6780 | 6770 | 776 |
| 510 | 20230927 | 111000 | 739988140 | 6770 | 6790 | 6790 | 6770 | 205 |
| 511 | 20230927 | 110900 | 738598960 | 6780 | 6770 | 6780 | 6770 | 82 |
| 512 | 20230927 | 110800 | 738043720 | 6770 | 6810 | 6810 | 6770 | 4918 |
| 513 | 20230927 | 110700 | 704650390 | 6810 | 6820 | 6820 | 6800 | 6086 |
| 514 | 20230927 | 110600 | 663222330 | 6830 | 6820 | 6830 | 6810 | 5465 |
| 515 | 20230927 | 110500 | 625999120 | 6820 | 6830 | 6830 | 6820 | 2100 |
| 516 | 20230927 | 110400 | 611676900 | 6830 | 6820 | 6830 | 6820 | 5199 |
| 517 | 20230927 | 110300 | 576219510 | 6820 | 6830 | 6830 | 6820 | 2228 |
| 518 | 20230927 | 110200 | 561024300 | 6830 | 6830 | 6830 | 6820 | 262 |
| 519 | 20230927 | 110100 | 559237250 | 6830 | 6820 | 6830 | 6820 | 732 |
| 520 | 20230927 | 110000 | 554239710 | 6830 | 6830 | 6830 | 6820 | 565 |
| 521 | 20230927 | 105900 | 550385760 | 6830 | 6830 | 6830 | 6830 | 21 |
| 522 | 20230927 | 105800 | 550242330 | 6830 | 6830 | 6830 | 6820 | 210 |
| 523 | 20230927 | 105700 | 548808920 | 6830 | 6820 | 6830 | 6820 | 126 |
| 524 | 20230927 | 105600 | 547949500 | 6820 | 6830 | 6830 | 6820 | 795 |
| 525 | 20230927 | 105500 | 542519850 | 6830 | 6840 | 6840 | 6830 | 40 |
| 526 | 20230927 | 105400 | 542246640 | 6840 | 6840 | 6840 | 6840 | 12 |
| 527 | 20230927 | 105300 | 542164560 | 6830 | 6830 | 6830 | 6830 | 1167 |
| 528 | 20230927 | 105200 | 534193950 | 6830 | 6830 | 6830 | 6830 | 50 |
| 529 | 20230927 | 105100 | 533852450 | 6830 | 6830 | 6840 | 6830 | 187 |
| 530 | 20230927 | 105000 | 532574740 | 6840 | 6840 | 6840 | 6830 | 1491 |
| 531 | 20230927 | 104900 | 522391160 | 6830 | 6840 | 6840 | 6830 | 607 |
| 532 | 20230927 | 104800 | 518245340 | 6830 | 6830 | 6830 | 6830 | 40 |
| 533 | 20230927 | 104700 | 517972140 | 6830 | 6830 | 6830 | 6830 | 1 |
| 534 | 20230927 | 104600 | 517965310 | 6830 | 6840 | 6840 | 6830 | 2266 |
| 535 | 20230927 | 104500 | 502475800 | 6840 | 6850 | 6850 | 6840 | 145 |
| 536 | 20230927 | 104400 | 501483950 | 6850 | 6850 | 6860 | 6850 | 2137 |
| 537 | 20230927 | 104300 | 486845470 | 6860 | 6860 | 6860 | 6860 | 11 |
| 538 | 20230927 | 104200 | 486770010 | 6860 | 6850 | 6860 | 6850 | 42 |
| 539 | 20230927 | 104100 | 486482280 | 6870 | 6860 | 6870 | 6860 | 133 |
| 540 | 20230927 | 104000 | 485569800 | 6870 | 6870 | 6870 | 6870 | 4 |
| 541 | 20230927 | 103900 | 485542320 | 6870 | 6890 | 6890 | 6860 | 545 |
| 542 | 20230927 | 103800 | 481793720 | 6890 | 6890 | 6890 | 6890 | 41 |
| 543 | 20230927 | 103700 | 481511230 | 6870 | 6890 | 6890 | 6870 | 408 |
| 544 | 20230927 | 103600 | 478705490 | 6880 | 6890 | 6890 | 6880 | 163 |
| 545 | 20230927 | 103500 | 477584030 | 6890 | 6890 | 6890 | 6880 | 53 |
| 546 | 20230927 | 103400 | 477219240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 547 | 20230927 | 103300 | 477219240 | 6880 | 6890 | 6890 | 6880 | 601 |
| 548 | 20230927 | 103200 | 473078730 | 6890 | 6890 | 6890 | 6880 | 125 |
| 549 | 20230927 | 103100 | 472217880 | 6880 | 6880 | 6880 | 6870 | 66 |
| 550 | 20230927 | 103000 | 471763950 | 6880 | 6890 | 6890 | 6880 | 221 |
| 551 | 20230927 | 102900 | 470243240 | 6870 | 6870 | 6870 | 6870 | 0 |
| 552 | 20230927 | 102800 | 470243240 | 6870 | 6870 | 6870 | 6870 | 21 |
| 553 | 20230927 | 102700 | 470098970 | 6900 | 6870 | 6900 | 6870 | 3163 |
| 554 | 20230927 | 102600 | 448301870 | 6860 | 6860 | 6860 | 6860 | 1356 |
| 555 | 20230927 | 102500 | 438999710 | 6860 | 6860 | 6860 | 6850 | 417 |
| 556 | 20230927 | 102400 | 436139980 | 6860 | 6850 | 6860 | 6850 | 24 |
| 557 | 20230927 | 102300 | 435975520 | 6840 | 6850 | 6850 | 6840 | 250 |
| 558 | 20230927 | 102200 | 434263990 | 6850 | 6850 | 6850 | 6850 | 24 |
| 559 | 20230927 | 102100 | 434099590 | 6840 | 6860 | 6860 | 6840 | 34 |
| 560 | 20230927 | 102000 | 433866770 | 6860 | 6840 | 6860 | 6840 | 2854 |
| 561 | 20230927 | 101900 | 414312750 | 6830 | 6840 | 6840 | 6830 | 189 |
| 562 | 20230927 | 101800 | 413021870 | 6840 | 6830 | 6840 | 6830 | 556 |
| 563 | 20230927 | 101700 | 409219020 | 6830 | 6840 | 6840 | 6830 | 1566 |
| 564 | 20230927 | 101600 | 398523090 | 6830 | 6830 | 6840 | 6830 | 154 |
| 565 | 20230927 | 101500 | 397471140 | 6830 | 6840 | 6840 | 6830 | 52 |
| 566 | 20230927 | 101400 | 397115860 | 6830 | 6840 | 6840 | 6830 | 540 |
| 567 | 20230927 | 101300 | 393427640 | 6840 | 6840 | 6840 | 6840 | 23 |
| 568 | 20230927 | 101200 | 393270320 | 6830 | 6830 | 6830 | 6830 | 115 |
| 569 | 20230927 | 101100 | 392484870 | 6830 | 6830 | 6830 | 6830 | 0 |
| 570 | 20230927 | 101000 | 392484870 | 6830 | 6840 | 6840 | 6830 | 55 |
| 571 | 20230927 | 100900 | 392109060 | 6830 | 6830 | 6830 | 6830 | 39 |
| 572 | 20230927 | 100800 | 391842690 | 6820 | 6840 | 6840 | 6820 | 430 |
| 573 | 20230927 | 100700 | 388908270 | 6840 | 6830 | 6840 | 6830 | 39 |
| 574 | 20230927 | 100600 | 388641890 | 6840 | 6830 | 6840 | 6830 | 18 |
| 575 | 20230927 | 100500 | 388518940 | 6820 | 6830 | 6830 | 6820 | 525 |
| 576 | 20230927 | 100400 | 384933210 | 6840 | 6840 | 6850 | 6840 | 913 |
| 577 | 20230927 | 100300 | 378687600 | 6830 | 6850 | 6850 | 6830 | 357 |
| 578 | 20230927 | 100200 | 376249250 | 6850 | 6840 | 6850 | 6830 | 432 |
| 579 | 20230927 | 100100 | 373298330 | 6830 | 6830 | 6840 | 6820 | 983 |
| 580 | 20230927 | 100000 | 366584530 | 6820 | 6820 | 6830 | 6820 | 319 |
| 581 | 20230927 | 095900 | 364406930 | 6830 | 6840 | 6840 | 6820 | 471 |
| 582 | 20230927 | 095800 | 361189820 | 6840 | 6830 | 6840 | 6830 | 630 |
| 583 | 20230927 | 095700 | 356880870 | 6830 | 6860 | 6860 | 6830 | 2060 |
| 584 | 20230927 | 095600 | 342798140 | 6850 | 6840 | 6850 | 6830 | 1283 |
| 585 | 20230927 | 095500 | 334020380 | 6840 | 6850 | 6850 | 6840 | 100 |
| 586 | 20230927 | 095400 | 333336370 | 6870 | 6850 | 6870 | 6840 | 1482 |
| 587 | 20230927 | 095300 | 323186810 | 6840 | 6850 | 6850 | 6830 | 2208 |
| 588 | 20230927 | 095200 | 308078260 | 6840 | 6860 | 6870 | 6840 | 1964 |
| 589 | 20230927 | 095100 | 294620760 | 6860 | 6860 | 6860 | 6850 | 601 |
| 590 | 20230927 | 095000 | 290499900 | 6860 | 6860 | 6860 | 6860 | 295 |
| 591 | 20230927 | 094900 | 288476200 | 6860 | 6860 | 6860 | 6850 | 283 |
| 592 | 20230927 | 094800 | 286535220 | 6860 | 6870 | 6870 | 6860 | 1011 |
| 593 | 20230927 | 094700 | 279599650 | 6870 | 6880 | 6880 | 6870 | 90 |
| 594 | 20230927 | 094600 | 278980800 | 6880 | 6870 | 6880 | 6870 | 44 |
| 595 | 20230927 | 094500 | 278678480 | 6880 | 6880 | 6880 | 6880 | 1 |
| 596 | 20230927 | 094400 | 278671600 | 6880 | 6890 | 6890 | 6870 | 696 |
| 597 | 20230927 | 094300 | 273889690 | 6890 | 6890 | 6890 | 6880 | 16 |
| 598 | 20230927 | 094200 | 273779470 | 6880 | 6930 | 6930 | 6880 | 868 |
| 599 | 20230927 | 094100 | 267795170 | 6900 | 6910 | 6910 | 6900 | 1537 |
| 600 | 20230927 | 094000 | 257186070 | 6900 | 6900 | 6900 | 6890 | 132 |
| 601 | 20230927 | 093900 | 256275450 | 6900 | 6900 | 6900 | 6900 | 492 |
| 602 | 20230927 | 093800 | 252880650 | 6910 | 6860 | 6910 | 6860 | 3303 |
| 603 | 20230927 | 093700 | 230170010 | 6850 | 6860 | 6870 | 6850 | 1055 |
| 604 | 20230927 | 093600 | 222942760 | 6870 | 6860 | 6870 | 6860 | 115 |
| 605 | 20230927 | 093500 | 222153750 | 6860 | 6860 | 6860 | 6850 | 777 |
| 606 | 20230927 | 093400 | 216824450 | 6870 | 6860 | 6870 | 6850 | 112 |
| 607 | 20230927 | 093300 | 216055790 | 6850 | 6860 | 6860 | 6850 | 364 |
| 608 | 20230927 | 093200 | 213560160 | 6860 | 6860 | 6860 | 6860 | 94 |
| 609 | 20230927 | 093100 | 212915320 | 6850 | 6860 | 6860 | 6850 | 717 |
| 610 | 20230927 | 093000 | 207997620 | 6860 | 6860 | 6860 | 6860 | 572 |
| 611 | 20230927 | 092900 | 204073700 | 6870 | 6860 | 6870 | 6860 | 88 |
| 612 | 20230927 | 092800 | 203469960 | 6860 | 6870 | 6870 | 6860 | 2022 |
| 613 | 20230927 | 092700 | 189579380 | 6870 | 6870 | 6870 | 6870 | 2 |
| 614 | 20230927 | 092600 | 189565640 | 6870 | 6890 | 6890 | 6870 | 294 |
| 615 | 20230927 | 092500 | 187545150 | 6880 | 6880 | 6880 | 6880 | 458 |
| 616 | 20230927 | 092400 | 184394110 | 6880 | 6880 | 6880 | 6880 | 117 |
| 617 | 20230927 | 092300 | 183589150 | 6890 | 6910 | 6910 | 6890 | 1593 |
| 618 | 20230927 | 092200 | 172611360 | 6920 | 6950 | 6950 | 6910 | 120 |
| 619 | 20230927 | 092100 | 171779470 | 6950 | 6950 | 6950 | 6930 | 1405 |
| 620 | 20230927 | 092000 | 162020550 | 6940 | 6930 | 6940 | 6930 | 511 |
| 621 | 20230927 | 091900 | 158477110 | 6930 | 6900 | 6930 | 6890 | 1701 |
| 622 | 20230927 | 091800 | 146721270 | 6880 | 6890 | 6900 | 6860 | 415 |
| 623 | 20230927 | 091700 | 143867200 | 6890 | 6900 | 6900 | 6880 | 887 |
| 624 | 20230927 | 091600 | 137753980 | 6900 | 6890 | 6900 | 6890 | 220 |
| 625 | 20230927 | 091500 | 136237170 | 6890 | 6880 | 6890 | 6880 | 250 |
| 626 | 20230927 | 091400 | 134516460 | 6860 | 6880 | 6880 | 6860 | 2763 |
| 627 | 20230927 | 091300 | 115531210 | 6880 | 6860 | 6880 | 6860 | 707 |
| 628 | 20230927 | 091200 | 110669630 | 6850 | 6850 | 6850 | 6850 | 49 |
| 629 | 20230927 | 091100 | 110333980 | 6830 | 6840 | 6850 | 6830 | 1826 |
| 630 | 20230927 | 091000 | 97853950 | 6840 | 6880 | 6880 | 6840 | 1061 |
| 631 | 20230927 | 090900 | 90574940 | 6880 | 6890 | 6890 | 6870 | 1310 |
| 632 | 20230927 | 090800 | 81564490 | 6890 | 6870 | 6890 | 6870 | 400 |
| 633 | 20230927 | 090700 | 78814060 | 6870 | 6850 | 6870 | 6850 | 684 |
| 634 | 20230927 | 090600 | 74125640 | 6850 | 6880 | 6880 | 6850 | 349 |
| 635 | 20230927 | 090500 | 71727630 | 6850 | 6840 | 6850 | 6840 | 1249 |
| 636 | 20230927 | 090400 | 63172480 | 6840 | 6850 | 6850 | 6840 | 165 |
| 637 | 20230927 | 090300 | 62042760 | 6830 | 6830 | 6830 | 6810 | 840 |
| 638 | 20230927 | 090200 | 56309570 | 6810 | 6850 | 6850 | 6800 | 3002 |
| 639 | 20230927 | 090100 | 35847640 | 6850 | 6850 | 6850 | 6850 | 289 |
| 640 | 20230927 | 090000 | 33867990 | 6830 | 6820 | 6830 | 6820 | 4864 |