31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 2629 |
| 3 | 20230906 | 192700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20230906 | 192600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20230906 | 192500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20230906 | 192400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20230906 | 192300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20230906 | 192200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20230906 | 192100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20230906 | 192000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20230906 | 191900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20230906 | 191800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20230906 | 191700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20230906 | 191600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20230906 | 191500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20230906 | 191400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20230906 | 191300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20230906 | 191200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20230906 | 191100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20230906 | 191000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20230906 | 190900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20230906 | 190800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20230906 | 190700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20230906 | 190600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20230906 | 190500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20230906 | 190400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20230906 | 190300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20230906 | 190200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20230906 | 190100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20230906 | 190000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20230906 | 185900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20230906 | 185800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 2629 |
| 33 | 20230906 | 185700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20230906 | 185600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20230906 | 185500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20230906 | 185400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20230906 | 185300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20230906 | 185200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20230906 | 185100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20230906 | 185000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20230906 | 184900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20230906 | 184800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20230906 | 184700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20230906 | 184600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20230906 | 184500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20230906 | 184400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20230906 | 184300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20230906 | 184200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20230906 | 184100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20230906 | 184000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20230906 | 183900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20230906 | 183800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20230906 | 183700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20230906 | 183600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20230906 | 183500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20230906 | 183400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20230906 | 183300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20230906 | 183200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20230906 | 183100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20230906 | 183000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20230906 | 182900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20230906 | 182800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 2629 |
| 63 | 20230906 | 182700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20230906 | 182600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20230906 | 182500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20230906 | 182400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20230906 | 182300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20230906 | 182200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20230906 | 182100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20230906 | 182000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20230906 | 181900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20230906 | 181800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20230906 | 181700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20230906 | 181600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20230906 | 181500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20230906 | 181400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20230906 | 181300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20230906 | 181200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20230906 | 181100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20230906 | 181000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20230906 | 180900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20230906 | 180800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20230906 | 180700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20230906 | 180600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20230906 | 180500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20230906 | 180400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20230906 | 180300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20230906 | 180200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20230906 | 180100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20230906 | 180000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20230906 | 175900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20230906 | 175800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 2629 |
| 93 | 20230906 | 175700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20230906 | 175600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20230906 | 175500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20230906 | 175400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20230906 | 175300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20230906 | 175200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20230906 | 175100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20230906 | 175000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20230906 | 174900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20230906 | 174800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20230906 | 174700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20230906 | 174600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20230906 | 174500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20230906 | 174400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20230906 | 174300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20230906 | 174200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20230906 | 174100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20230906 | 174000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20230906 | 173900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20230906 | 173800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20230906 | 173700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20230906 | 173600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20230906 | 173500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20230906 | 173400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20230906 | 173300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20230906 | 173200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20230906 | 173100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20230906 | 173000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20230906 | 172900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20230906 | 172800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 2629 |
| 123 | 20230906 | 172700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20230906 | 172600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20230906 | 172500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20230906 | 172400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20230906 | 172300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20230906 | 172200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20230906 | 172100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20230906 | 172000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20230906 | 171900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20230906 | 171800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20230906 | 171700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20230906 | 171600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20230906 | 171500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20230906 | 171400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20230906 | 171300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20230906 | 171200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20230906 | 171100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20230906 | 171000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20230906 | 170900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20230906 | 170800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20230906 | 170700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20230906 | 170600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20230906 | 170500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20230906 | 170400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20230906 | 170300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20230906 | 170200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20230906 | 170100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20230906 | 170000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20230906 | 165900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20230906 | 165800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 2629 |
| 153 | 20230906 | 165700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20230906 | 165600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20230906 | 165500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20230906 | 165400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20230906 | 165300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20230906 | 165200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20230906 | 165100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20230906 | 165000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20230906 | 164900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20230906 | 164800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20230906 | 164700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20230906 | 164600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20230906 | 164500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20230906 | 164400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20230906 | 164300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20230906 | 164200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20230906 | 164100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20230906 | 164000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20230906 | 163900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20230906 | 163800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20230906 | 163700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20230906 | 163600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20230906 | 163500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20230906 | 163400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20230906 | 163300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20230906 | 163200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20230906 | 163100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20230906 | 163000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20230906 | 162900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20230906 | 162800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 2629 |
| 183 | 20230906 | 162700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20230906 | 162600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20230906 | 162500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20230906 | 162400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20230906 | 162300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20230906 | 162200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20230906 | 162100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20230906 | 162000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20230906 | 161900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20230906 | 161800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20230906 | 161700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20230906 | 161600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20230906 | 161500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20230906 | 161400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20230906 | 161300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20230906 | 161200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20230906 | 161100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20230906 | 161000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20230906 | 160900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20230906 | 160800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20230906 | 160700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20230906 | 160600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20230906 | 160500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20230906 | 160400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20230906 | 160300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20230906 | 160200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20230906 | 160100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20230906 | 160000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20230906 | 155900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20230906 | 155800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 2629 |
| 213 | 20230906 | 155700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20230906 | 155600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20230906 | 155500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20230906 | 155400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20230906 | 155300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20230906 | 155200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20230906 | 155100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20230906 | 155000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20230906 | 154900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20230906 | 154800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20230906 | 154700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20230906 | 154600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 225 | 20230906 | 154500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 226 | 20230906 | 154400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 227 | 20230906 | 154300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20230906 | 154200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 229 | 20230906 | 154100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 230 | 20230906 | 154000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 231 | 20230906 | 153900 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 232 | 20230906 | 153800 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 233 | 20230906 | 153700 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 234 | 20230906 | 153600 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20230906 | 153500 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 236 | 20230906 | 153400 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 237 | 20230906 | 153300 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 238 | 20230906 | 153200 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 239 | 20230906 | 153100 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 0 |
| 240 | 20230906 | 153000 | 1931553630 | 6760 | 6760 | 6760 | 6760 | 2629 |
| 241 | 20230906 | 152900 | 1913781590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 242 | 20230906 | 152800 | 1913781590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 243 | 20230906 | 152700 | 1913781590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 244 | 20230906 | 152600 | 1913781590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 245 | 20230906 | 152500 | 1913781590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 246 | 20230906 | 152400 | 1913781590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 247 | 20230906 | 152300 | 1913781590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 248 | 20230906 | 152200 | 1913781590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 249 | 20230906 | 152100 | 1913781590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 250 | 20230906 | 152000 | 1913781590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 251 | 20230906 | 151900 | 1913781590 | 6730 | 6750 | 6750 | 6710 | 73 |
| 252 | 20230906 | 151800 | 1913289380 | 6710 | 6720 | 6750 | 6710 | 1518 |
| 253 | 20230906 | 151700 | 1903098990 | 6720 | 6720 | 6730 | 6720 | 749 |
| 254 | 20230906 | 151600 | 1898064630 | 6720 | 6730 | 6740 | 6720 | 4766 |
| 255 | 20230906 | 151500 | 1865995350 | 6730 | 6740 | 6750 | 6730 | 1840 |
| 256 | 20230906 | 151400 | 1853611830 | 6750 | 6740 | 6750 | 6730 | 2689 |
| 257 | 20230906 | 151300 | 1835487990 | 6740 | 6760 | 6760 | 6740 | 839 |
| 258 | 20230906 | 151200 | 1829824620 | 6760 | 6780 | 6780 | 6760 | 2960 |
| 259 | 20230906 | 151100 | 1809798040 | 6780 | 6780 | 6790 | 6770 | 904 |
| 260 | 20230906 | 151000 | 1803668910 | 6790 | 6780 | 6790 | 6770 | 407 |
| 261 | 20230906 | 150900 | 1800909600 | 6790 | 6790 | 6790 | 6780 | 239 |
| 262 | 20230906 | 150800 | 1799288320 | 6780 | 6780 | 6790 | 6780 | 5 |
| 263 | 20230906 | 150700 | 1799254390 | 6790 | 6790 | 6790 | 6790 | 136 |
| 264 | 20230906 | 150600 | 1798330950 | 6780 | 6770 | 6790 | 6770 | 193 |
| 265 | 20230906 | 150500 | 1797021410 | 6780 | 6780 | 6780 | 6770 | 123 |
| 266 | 20230906 | 150400 | 1796187550 | 6780 | 6790 | 6790 | 6770 | 91 |
| 267 | 20230906 | 150300 | 1795570740 | 6790 | 6780 | 6790 | 6770 | 108 |
| 268 | 20230906 | 150200 | 1794838590 | 6790 | 6790 | 6790 | 6790 | 402 |
| 269 | 20230906 | 150100 | 1792109010 | 6800 | 6800 | 6800 | 6790 | 3 |
| 270 | 20230906 | 150000 | 1792088620 | 6800 | 6800 | 6800 | 6800 | 633 |
| 271 | 20230906 | 145900 | 1787784220 | 6800 | 6800 | 6800 | 6790 | 53 |
| 272 | 20230906 | 145800 | 1787423830 | 6800 | 6780 | 6800 | 6780 | 1402 |
| 273 | 20230906 | 145700 | 1777908100 | 6780 | 6780 | 6780 | 6780 | 539 |
| 274 | 20230906 | 145600 | 1774253680 | 6780 | 6790 | 6790 | 6770 | 441 |
| 275 | 20230906 | 145500 | 1771263810 | 6780 | 6800 | 6800 | 6780 | 604 |
| 276 | 20230906 | 145400 | 1767168640 | 6790 | 6800 | 6800 | 6790 | 1223 |
| 277 | 20230906 | 145300 | 1758864430 | 6790 | 6790 | 6800 | 6780 | 539 |
| 278 | 20230906 | 145200 | 1755200000 | 6780 | 6790 | 6790 | 6780 | 10 |
| 279 | 20230906 | 145100 | 1755132180 | 6790 | 6780 | 6790 | 6770 | 1381 |
| 280 | 20230906 | 145000 | 1745770990 | 6780 | 6780 | 6790 | 6780 | 997 |
| 281 | 20230906 | 144900 | 1739008330 | 6780 | 6810 | 6810 | 6780 | 854 |
| 282 | 20230906 | 144800 | 1733206750 | 6810 | 6800 | 6810 | 6800 | 219 |
| 283 | 20230906 | 144700 | 1731716810 | 6800 | 6800 | 6810 | 6800 | 424 |
| 284 | 20230906 | 144600 | 1728833590 | 6810 | 6810 | 6810 | 6800 | 9 |
| 285 | 20230906 | 144500 | 1728772370 | 6810 | 6820 | 6830 | 6800 | 1758 |
| 286 | 20230906 | 144400 | 1716787100 | 6820 | 6810 | 6820 | 6810 | 37 |
| 287 | 20230906 | 144300 | 1716534830 | 6820 | 6820 | 6820 | 6810 | 11 |
| 288 | 20230906 | 144200 | 1716459880 | 6810 | 6810 | 6820 | 6810 | 182 |
| 289 | 20230906 | 144100 | 1715220400 | 6810 | 6810 | 6810 | 6810 | 0 |
| 290 | 20230906 | 144000 | 1715220400 | 6810 | 6820 | 6820 | 6800 | 172 |
| 291 | 20230906 | 143900 | 1714049550 | 6820 | 6830 | 6830 | 6820 | 761 |
| 292 | 20230906 | 143800 | 1708856010 | 6830 | 6830 | 6830 | 6830 | 29 |
| 293 | 20230906 | 143700 | 1708657940 | 6820 | 6820 | 6830 | 6820 | 1400 |
| 294 | 20230906 | 143600 | 1699105250 | 6810 | 6810 | 6820 | 6810 | 543 |
| 295 | 20230906 | 143500 | 1695407400 | 6810 | 6800 | 6810 | 6800 | 56 |
| 296 | 20230906 | 143400 | 1695026110 | 6810 | 6810 | 6810 | 6800 | 20 |
| 297 | 20230906 | 143300 | 1694890070 | 6810 | 6800 | 6810 | 6800 | 1231 |
| 298 | 20230906 | 143200 | 1686519260 | 6800 | 6800 | 6810 | 6800 | 9 |
| 299 | 20230906 | 143100 | 1686458050 | 6800 | 6810 | 6810 | 6800 | 121 |
| 300 | 20230906 | 143000 | 1685634190 | 6810 | 6800 | 6810 | 6790 | 480 |
| 301 | 20230906 | 142900 | 1682368940 | 6790 | 6790 | 6800 | 6790 | 196 |
| 302 | 20230906 | 142800 | 1681037840 | 6790 | 6790 | 6790 | 6790 | 260 |
| 303 | 20230906 | 142700 | 1679272440 | 6800 | 6800 | 6810 | 6800 | 1780 |
| 304 | 20230906 | 142600 | 1667168420 | 6800 | 6800 | 6800 | 6800 | 57 |
| 305 | 20230906 | 142500 | 1666780820 | 6810 | 6810 | 6810 | 6800 | 645 |
| 306 | 20230906 | 142400 | 1662388440 | 6820 | 6810 | 6820 | 6810 | 454 |
| 307 | 20230906 | 142300 | 1659296690 | 6800 | 6800 | 6800 | 6800 | 12 |
| 308 | 20230906 | 142200 | 1659215090 | 6800 | 6800 | 6800 | 6800 | 54 |
| 309 | 20230906 | 142100 | 1658847890 | 6800 | 6810 | 6810 | 6800 | 792 |
| 310 | 20230906 | 142000 | 1653454420 | 6820 | 6810 | 6820 | 6810 | 798 |
| 311 | 20230906 | 141900 | 1648020030 | 6810 | 6810 | 6810 | 6810 | 1343 |
| 312 | 20230906 | 141800 | 1638874200 | 6810 | 6820 | 6820 | 6810 | 711 |
| 313 | 20230906 | 141700 | 1634028670 | 6820 | 6820 | 6820 | 6820 | 912 |
| 314 | 20230906 | 141600 | 1627808830 | 6820 | 6820 | 6830 | 6820 | 4 |
| 315 | 20230906 | 141500 | 1627781540 | 6820 | 6830 | 6830 | 6810 | 742 |
| 316 | 20230906 | 141400 | 1622714970 | 6830 | 6840 | 6840 | 6820 | 394 |
| 317 | 20230906 | 141300 | 1620023950 | 6840 | 6830 | 6840 | 6820 | 357 |
| 318 | 20230906 | 141200 | 1617587130 | 6830 | 6830 | 6840 | 6820 | 449 |
| 319 | 20230906 | 141100 | 1614521160 | 6830 | 6830 | 6830 | 6820 | 19 |
| 320 | 20230906 | 141000 | 1614391500 | 6830 | 6820 | 6830 | 6820 | 31 |
| 321 | 20230906 | 140900 | 1614179850 | 6830 | 6820 | 6830 | 6820 | 733 |
| 322 | 20230906 | 140800 | 1609180320 | 6820 | 6810 | 6820 | 6800 | 907 |
| 323 | 20230906 | 140700 | 1603011280 | 6830 | 6830 | 6840 | 6830 | 333 |
| 324 | 20230906 | 140600 | 1600736410 | 6840 | 6820 | 6840 | 6810 | 262 |
| 325 | 20230906 | 140500 | 1598949360 | 6830 | 6850 | 6850 | 6820 | 740 |
| 326 | 20230906 | 140400 | 1593890140 | 6860 | 6860 | 6870 | 6860 | 3559 |
| 327 | 20230906 | 140300 | 1569468350 | 6870 | 6850 | 6870 | 6850 | 4563 |
| 328 | 20230906 | 140200 | 1538174230 | 6840 | 6850 | 6850 | 6840 | 188 |
| 329 | 20230906 | 140100 | 1536888240 | 6850 | 6830 | 6850 | 6820 | 4125 |
| 330 | 20230906 | 140000 | 1508685080 | 6830 | 6840 | 6840 | 6830 | 508 |
| 331 | 20230906 | 135900 | 1505215430 | 6830 | 6830 | 6830 | 6830 | 288 |
| 332 | 20230906 | 135800 | 1503248390 | 6830 | 6830 | 6830 | 6830 | 709 |
| 333 | 20230906 | 135700 | 1498405920 | 6830 | 6810 | 6830 | 6810 | 1501 |
| 334 | 20230906 | 135600 | 1488162680 | 6810 | 6810 | 6810 | 6810 | 35 |
| 335 | 20230906 | 135500 | 1487924330 | 6810 | 6820 | 6820 | 6810 | 196 |
| 336 | 20230906 | 135400 | 1486587740 | 6830 | 6830 | 6830 | 6820 | 925 |
| 337 | 20230906 | 135300 | 1480275590 | 6820 | 6810 | 6820 | 6810 | 6426 |
| 338 | 20230906 | 135200 | 1436453370 | 6810 | 6800 | 6810 | 6800 | 643 |
| 339 | 20230906 | 135100 | 1432075570 | 6810 | 6820 | 6820 | 6810 | 526 |
| 340 | 20230906 | 135000 | 1428492020 | 6820 | 6800 | 6820 | 6800 | 1883 |
| 341 | 20230906 | 134900 | 1415675560 | 6800 | 6800 | 6800 | 6790 | 26 |
| 342 | 20230906 | 134800 | 1415498840 | 6790 | 6790 | 6800 | 6790 | 343 |
| 343 | 20230906 | 134700 | 1413169670 | 6790 | 6780 | 6790 | 6780 | 301 |
| 344 | 20230906 | 134600 | 1411128880 | 6780 | 6790 | 6790 | 6780 | 247 |
| 345 | 20230906 | 134500 | 1409451770 | 6790 | 6800 | 6800 | 6790 | 359 |
| 346 | 20230906 | 134400 | 1407010660 | 6800 | 6800 | 6800 | 6800 | 2134 |
| 347 | 20230906 | 134300 | 1392499460 | 6790 | 6790 | 6790 | 6790 | 1158 |
| 348 | 20230906 | 134200 | 1384636640 | 6790 | 6800 | 6800 | 6790 | 352 |
| 349 | 20230906 | 134100 | 1382243060 | 6800 | 6800 | 6800 | 6790 | 286 |
| 350 | 20230906 | 134000 | 1380299260 | 6810 | 6800 | 6810 | 6800 | 4462 |
| 351 | 20230906 | 133900 | 1349947960 | 6790 | 6790 | 6790 | 6790 | 57 |
| 352 | 20230906 | 133800 | 1349560930 | 6790 | 6790 | 6800 | 6790 | 258 |
| 353 | 20230906 | 133700 | 1347809090 | 6790 | 6800 | 6800 | 6790 | 950 |
| 354 | 20230906 | 133600 | 1341355090 | 6800 | 6780 | 6800 | 6780 | 590 |
| 355 | 20230906 | 133500 | 1337347430 | 6780 | 6780 | 6790 | 6780 | 497 |
| 356 | 20230906 | 133400 | 1333977750 | 6780 | 6780 | 6780 | 6780 | 1 |
| 357 | 20230906 | 133300 | 1333970970 | 6780 | 6770 | 6790 | 6770 | 1266 |
| 358 | 20230906 | 133200 | 1325387910 | 6760 | 6760 | 6760 | 6760 | 219 |
| 359 | 20230906 | 133100 | 1323907470 | 6760 | 6760 | 6760 | 6760 | 88 |
| 360 | 20230906 | 133000 | 1323312590 | 6750 | 6750 | 6750 | 6750 | 301 |
| 361 | 20230906 | 132900 | 1321280840 | 6740 | 6760 | 6760 | 6740 | 379 |
| 362 | 20230906 | 132800 | 1318722100 | 6750 | 6750 | 6750 | 6750 | 1347 |
| 363 | 20230906 | 132700 | 1309629850 | 6750 | 6750 | 6750 | 6750 | 302 |
| 364 | 20230906 | 132600 | 1307591350 | 6750 | 6770 | 6770 | 6750 | 523 |
| 365 | 20230906 | 132500 | 1304055920 | 6770 | 6770 | 6770 | 6770 | 0 |
| 366 | 20230906 | 132400 | 1304055920 | 6770 | 6780 | 6780 | 6770 | 543 |
| 367 | 20230906 | 132300 | 1300375440 | 6780 | 6780 | 6780 | 6780 | 1254 |
| 368 | 20230906 | 132200 | 1291873320 | 6780 | 6780 | 6780 | 6780 | 0 |
| 369 | 20230906 | 132100 | 1291873320 | 6780 | 6770 | 6780 | 6770 | 889 |
| 370 | 20230906 | 132000 | 1285851720 | 6770 | 6770 | 6770 | 6760 | 341 |
| 371 | 20230906 | 131900 | 1283543930 | 6770 | 6760 | 6770 | 6760 | 3227 |
| 372 | 20230906 | 131800 | 1261697640 | 6760 | 6760 | 6760 | 6760 | 518 |
| 373 | 20230906 | 131700 | 1258195960 | 6760 | 6760 | 6760 | 6760 | 1326 |
| 374 | 20230906 | 131600 | 1249232200 | 6770 | 6760 | 6770 | 6760 | 1787 |
| 375 | 20230906 | 131500 | 1237148250 | 6760 | 6750 | 6760 | 6750 | 977 |
| 376 | 20230906 | 131400 | 1230547670 | 6750 | 6750 | 6750 | 6750 | 580 |
| 377 | 20230906 | 131300 | 1226632670 | 6750 | 6750 | 6750 | 6750 | 0 |
| 378 | 20230906 | 131200 | 1226632670 | 6750 | 6730 | 6750 | 6730 | 1753 |
| 379 | 20230906 | 131100 | 1214805040 | 6730 | 6720 | 6730 | 6710 | 335 |
| 380 | 20230906 | 131000 | 1212553890 | 6710 | 6720 | 6720 | 6710 | 27 |
| 381 | 20230906 | 130900 | 1212372600 | 6720 | 6720 | 6720 | 6710 | 18 |
| 382 | 20230906 | 130800 | 1212251650 | 6710 | 6720 | 6720 | 6710 | 9 |
| 383 | 20230906 | 130700 | 1212191240 | 6710 | 6710 | 6710 | 6710 | 151 |
| 384 | 20230906 | 130600 | 1211178030 | 6710 | 6710 | 6710 | 6710 | 8 |
| 385 | 20230906 | 130500 | 1211124350 | 6710 | 6710 | 6710 | 6710 | 15 |
| 386 | 20230906 | 130400 | 1211023700 | 6710 | 6720 | 6720 | 6710 | 17 |
| 387 | 20230906 | 130300 | 1210909520 | 6720 | 6720 | 6720 | 6720 | 51 |
| 388 | 20230906 | 130200 | 1210566800 | 6710 | 6710 | 6710 | 6710 | 0 |
| 389 | 20230906 | 130100 | 1210566800 | 6710 | 6720 | 6720 | 6710 | 74 |
| 390 | 20230906 | 130000 | 1210069590 | 6720 | 6720 | 6720 | 6720 | 1361 |
| 391 | 20230906 | 125900 | 1200923670 | 6720 | 6720 | 6720 | 6720 | 7 |
| 392 | 20230906 | 125800 | 1200876630 | 6730 | 6720 | 6730 | 6720 | 9 |
| 393 | 20230906 | 125700 | 1200816130 | 6720 | 6720 | 6720 | 6720 | 364 |
| 394 | 20230906 | 125600 | 1198370050 | 6710 | 6710 | 6710 | 6710 | 7 |
| 395 | 20230906 | 125500 | 1198323080 | 6720 | 6720 | 6720 | 6720 | 1 |
| 396 | 20230906 | 125400 | 1198316360 | 6710 | 6720 | 6720 | 6710 | 13 |
| 397 | 20230906 | 125300 | 1198229030 | 6720 | 6720 | 6720 | 6720 | 0 |
| 398 | 20230906 | 125200 | 1198229030 | 6720 | 6720 | 6720 | 6720 | 1 |
| 399 | 20230906 | 125100 | 1198222310 | 6720 | 6720 | 6720 | 6720 | 5 |
| 400 | 20230906 | 125000 | 1198188710 | 6720 | 6720 | 6720 | 6720 | 0 |
| 401 | 20230906 | 124900 | 1198188710 | 6720 | 6720 | 6720 | 6720 | 22 |
| 402 | 20230906 | 124800 | 1198040870 | 6720 | 6720 | 6720 | 6720 | 50 |
| 403 | 20230906 | 124700 | 1197704870 | 6720 | 6720 | 6720 | 6720 | 241 |
| 404 | 20230906 | 124600 | 1196085350 | 6720 | 6710 | 6720 | 6710 | 939 |
| 405 | 20230906 | 124500 | 1189784650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 406 | 20230906 | 124400 | 1189784650 | 6700 | 6700 | 6700 | 6700 | 7 |
| 407 | 20230906 | 124300 | 1189737750 | 6710 | 6710 | 6710 | 6710 | 1 |
| 408 | 20230906 | 124200 | 1189731040 | 6710 | 6710 | 6710 | 6710 | 0 |
| 409 | 20230906 | 124100 | 1189731040 | 6710 | 6710 | 6710 | 6710 | 105 |
| 410 | 20230906 | 124000 | 1189026490 | 6710 | 6710 | 6710 | 6710 | 2 |
| 411 | 20230906 | 123900 | 1189013070 | 6700 | 6700 | 6700 | 6680 | 4258 |
| 412 | 20230906 | 123800 | 1160522260 | 6700 | 6700 | 6700 | 6700 | 0 |
| 413 | 20230906 | 123700 | 1160522260 | 6700 | 6710 | 6710 | 6700 | 192 |
| 414 | 20230906 | 123600 | 1159235850 | 6700 | 6710 | 6710 | 6700 | 27 |
| 415 | 20230906 | 123500 | 1159054750 | 6710 | 6720 | 6720 | 6710 | 3539 |
| 416 | 20230906 | 123400 | 1135288560 | 6730 | 6730 | 6730 | 6720 | 4082 |
| 417 | 20230906 | 123300 | 1107820870 | 6740 | 6740 | 6740 | 6740 | 20 |
| 418 | 20230906 | 123200 | 1107686070 | 6740 | 6740 | 6740 | 6740 | 26 |
| 419 | 20230906 | 123100 | 1107510830 | 6740 | 6740 | 6740 | 6740 | 6 |
| 420 | 20230906 | 123000 | 1107470390 | 6730 | 6750 | 6760 | 6730 | 1147 |
| 421 | 20230906 | 122900 | 1099731590 | 6750 | 6760 | 6760 | 6750 | 89 |
| 422 | 20230906 | 122800 | 1099130000 | 6760 | 6760 | 6760 | 6760 | 1 |
| 423 | 20230906 | 122700 | 1099123240 | 6760 | 6740 | 6760 | 6740 | 56 |
| 424 | 20230906 | 122600 | 1098745430 | 6730 | 6720 | 6740 | 6720 | 592 |
| 425 | 20230906 | 122500 | 1094761330 | 6730 | 6730 | 6730 | 6720 | 180 |
| 426 | 20230906 | 122400 | 1093551700 | 6730 | 6720 | 6730 | 6720 | 8 |
| 427 | 20230906 | 122300 | 1093497930 | 6720 | 6720 | 6720 | 6720 | 0 |
| 428 | 20230906 | 122200 | 1093497930 | 6720 | 6720 | 6720 | 6720 | 6 |
| 429 | 20230906 | 122100 | 1093457610 | 6730 | 6720 | 6730 | 6720 | 86 |
| 430 | 20230906 | 122000 | 1092879670 | 6720 | 6720 | 6720 | 6720 | 0 |
| 431 | 20230906 | 121900 | 1092879670 | 6720 | 6720 | 6720 | 6720 | 439 |
| 432 | 20230906 | 121800 | 1089929590 | 6730 | 6730 | 6730 | 6730 | 41 |
| 433 | 20230906 | 121700 | 1089653660 | 6720 | 6720 | 6720 | 6720 | 7 |
| 434 | 20230906 | 121600 | 1089606620 | 6730 | 6730 | 6730 | 6730 | 5 |
| 435 | 20230906 | 121500 | 1089572970 | 6730 | 6720 | 6730 | 6720 | 22 |
| 436 | 20230906 | 121400 | 1089425120 | 6730 | 6730 | 6730 | 6730 | 0 |
| 437 | 20230906 | 121300 | 1089425120 | 6730 | 6720 | 6730 | 6720 | 12 |
| 438 | 20230906 | 121200 | 1089344430 | 6730 | 6720 | 6730 | 6720 | 9 |
| 439 | 20230906 | 121100 | 1089283930 | 6720 | 6720 | 6720 | 6720 | 104 |
| 440 | 20230906 | 121000 | 1088585050 | 6720 | 6730 | 6730 | 6720 | 161 |
| 441 | 20230906 | 120900 | 1087503020 | 6740 | 6730 | 6740 | 6730 | 791 |
| 442 | 20230906 | 120800 | 1082179570 | 6740 | 6750 | 6750 | 6730 | 1094 |
| 443 | 20230906 | 120700 | 1074808000 | 6740 | 6740 | 6740 | 6740 | 7 |
| 444 | 20230906 | 120600 | 1074760820 | 6750 | 6750 | 6750 | 6740 | 142 |
| 445 | 20230906 | 120500 | 1073803720 | 6740 | 6750 | 6750 | 6740 | 27 |
| 446 | 20230906 | 120400 | 1073621730 | 6750 | 6750 | 6750 | 6750 | 0 |
| 447 | 20230906 | 120300 | 1073621730 | 6750 | 6750 | 6750 | 6750 | 3 |
| 448 | 20230906 | 120200 | 1073601480 | 6740 | 6740 | 6740 | 6740 | 11 |
| 449 | 20230906 | 120100 | 1073527340 | 6750 | 6750 | 6750 | 6750 | 0 |
| 450 | 20230906 | 120000 | 1073527340 | 6750 | 6750 | 6750 | 6740 | 6 |
| 451 | 20230906 | 115900 | 1073486870 | 6740 | 6750 | 6750 | 6740 | 12 |
| 452 | 20230906 | 115800 | 1073405980 | 6740 | 6750 | 6750 | 6740 | 116 |
| 453 | 20230906 | 115700 | 1072623040 | 6750 | 6750 | 6750 | 6750 | 1 |
| 454 | 20230906 | 115600 | 1072616290 | 6750 | 6750 | 6750 | 6750 | 0 |
| 455 | 20230906 | 115500 | 1072616290 | 6750 | 6740 | 6750 | 6740 | 1137 |
| 456 | 20230906 | 115400 | 1064943550 | 6750 | 6740 | 6750 | 6740 | 82 |
| 457 | 20230906 | 115300 | 1064390180 | 6740 | 6740 | 6740 | 6730 | 14 |
| 458 | 20230906 | 115200 | 1064295890 | 6740 | 6740 | 6740 | 6740 | 6 |
| 459 | 20230906 | 115100 | 1064255450 | 6740 | 6740 | 6740 | 6740 | 501 |
| 460 | 20230906 | 115000 | 1060878710 | 6730 | 6730 | 6730 | 6730 | 0 |
| 461 | 20230906 | 114900 | 1060878710 | 6730 | 6730 | 6730 | 6730 | 1 |
| 462 | 20230906 | 114800 | 1060871980 | 6740 | 6730 | 6740 | 6730 | 602 |
| 463 | 20230906 | 114700 | 1056819840 | 6730 | 6730 | 6730 | 6730 | 10 |
| 464 | 20230906 | 114600 | 1056752540 | 6730 | 6730 | 6730 | 6730 | 2 |
| 465 | 20230906 | 114500 | 1056739080 | 6720 | 6740 | 6740 | 6720 | 16 |
| 466 | 20230906 | 114400 | 1056631510 | 6730 | 6730 | 6730 | 6730 | 612 |
| 467 | 20230906 | 114300 | 1052512750 | 6740 | 6740 | 6740 | 6740 | 400 |
| 468 | 20230906 | 114200 | 1049816750 | 6740 | 6750 | 6750 | 6740 | 12 |
| 469 | 20230906 | 114100 | 1049735860 | 6760 | 6760 | 6760 | 6760 | 10 |
| 470 | 20230906 | 114000 | 1049668260 | 6740 | 6750 | 6750 | 6740 | 56 |
| 471 | 20230906 | 113900 | 1049290390 | 6750 | 6770 | 6770 | 6750 | 1074 |
| 472 | 20230906 | 113800 | 1042030210 | 6770 | 6770 | 6770 | 6770 | 1 |
| 473 | 20230906 | 113700 | 1042023440 | 6770 | 6760 | 6770 | 6760 | 12 |
| 474 | 20230906 | 113600 | 1041942310 | 6770 | 6770 | 6770 | 6770 | 493 |
| 475 | 20230906 | 113500 | 1038604700 | 6770 | 6760 | 6770 | 6760 | 6 |
| 476 | 20230906 | 113400 | 1038564110 | 6770 | 6770 | 6770 | 6760 | 218 |
| 477 | 20230906 | 113300 | 1037088670 | 6770 | 6780 | 6780 | 6770 | 195 |
| 478 | 20230906 | 113200 | 1035766680 | 6790 | 6780 | 6790 | 6780 | 6 |
| 479 | 20230906 | 113100 | 1035725990 | 6780 | 6780 | 6780 | 6780 | 319 |
| 480 | 20230906 | 113000 | 1033563170 | 6780 | 6780 | 6780 | 6780 | 117 |
| 481 | 20230906 | 112900 | 1032769910 | 6780 | 6790 | 6790 | 6780 | 62 |
| 482 | 20230906 | 112800 | 1032349040 | 6790 | 6800 | 6800 | 6790 | 320 |
| 483 | 20230906 | 112700 | 1030176180 | 6800 | 6800 | 6800 | 6800 | 1 |
| 484 | 20230906 | 112600 | 1030169380 | 6800 | 6790 | 6800 | 6790 | 590 |
| 485 | 20230906 | 112500 | 1026161260 | 6780 | 6780 | 6780 | 6780 | 157 |
| 486 | 20230906 | 112400 | 1025096800 | 6780 | 6780 | 6780 | 6780 | 13 |
| 487 | 20230906 | 112300 | 1025008660 | 6800 | 6800 | 6800 | 6780 | 216 |
| 488 | 20230906 | 112200 | 1023542780 | 6800 | 6800 | 6800 | 6800 | 1038 |
| 489 | 20230906 | 112100 | 1016484380 | 6800 | 6790 | 6800 | 6790 | 1309 |
| 490 | 20230906 | 112000 | 1007587750 | 6790 | 6780 | 6790 | 6780 | 611 |
| 491 | 20230906 | 111900 | 1003439470 | 6790 | 6790 | 6790 | 6780 | 271 |
| 492 | 20230906 | 111800 | 1001599480 | 6790 | 6780 | 6790 | 6780 | 12 |
| 493 | 20230906 | 111700 | 1001518110 | 6790 | 6790 | 6790 | 6780 | 168 |
| 494 | 20230906 | 111600 | 1000377500 | 6780 | 6780 | 6780 | 6780 | 137 |
| 495 | 20230906 | 111500 | 999448640 | 6790 | 6800 | 6800 | 6790 | 258 |
| 496 | 20230906 | 111400 | 997695180 | 6810 | 6830 | 6830 | 6790 | 1925 |
| 497 | 20230906 | 111300 | 984585410 | 6830 | 6780 | 6840 | 6780 | 20141 |
| 498 | 20230906 | 111200 | 847737340 | 6780 | 6780 | 6780 | 6780 | 11 |
| 499 | 20230906 | 111100 | 847662760 | 6780 | 6770 | 6780 | 6770 | 503 |
| 500 | 20230906 | 111000 | 844253690 | 6770 | 6770 | 6770 | 6770 | 10 |
| 501 | 20230906 | 110900 | 844185990 | 6770 | 6770 | 6780 | 6760 | 1602 |
| 502 | 20230906 | 110800 | 833343060 | 6770 | 6760 | 6770 | 6760 | 78 |
| 503 | 20230906 | 110700 | 832815450 | 6760 | 6770 | 6770 | 6760 | 901 |
| 504 | 20230906 | 110600 | 826716790 | 6770 | 6770 | 6780 | 6770 | 432 |
| 505 | 20230906 | 110500 | 823792050 | 6780 | 6760 | 6790 | 6760 | 6592 |
| 506 | 20230906 | 110400 | 779086440 | 6770 | 6770 | 6770 | 6770 | 84 |
| 507 | 20230906 | 110300 | 778517760 | 6770 | 6770 | 6770 | 6770 | 132 |
| 508 | 20230906 | 110200 | 777624120 | 6760 | 6750 | 6760 | 6750 | 3305 |
| 509 | 20230906 | 110100 | 755295370 | 6740 | 6740 | 6740 | 6740 | 279 |
| 510 | 20230906 | 110000 | 753414910 | 6730 | 6740 | 6740 | 6730 | 821 |
| 511 | 20230906 | 105900 | 747881580 | 6740 | 6720 | 6740 | 6720 | 165 |
| 512 | 20230906 | 105800 | 746769500 | 6730 | 6730 | 6730 | 6730 | 100 |
| 513 | 20230906 | 105700 | 746096500 | 6730 | 6730 | 6730 | 6730 | 0 |
| 514 | 20230906 | 105600 | 746096500 | 6730 | 6730 | 6730 | 6730 | 200 |
| 515 | 20230906 | 105500 | 744750500 | 6730 | 6720 | 6730 | 6720 | 86 |
| 516 | 20230906 | 105400 | 744172570 | 6720 | 6720 | 6720 | 6720 | 486 |
| 517 | 20230906 | 105300 | 740906650 | 6710 | 6710 | 6710 | 6710 | 6 |
| 518 | 20230906 | 105200 | 740866390 | 6720 | 6710 | 6720 | 6710 | 27 |
| 519 | 20230906 | 105100 | 740685210 | 6710 | 6710 | 6710 | 6710 | 128 |
| 520 | 20230906 | 105000 | 739826330 | 6710 | 6720 | 6720 | 6710 | 11 |
| 521 | 20230906 | 104900 | 739752470 | 6720 | 6720 | 6720 | 6720 | 953 |
| 522 | 20230906 | 104800 | 733348310 | 6720 | 6720 | 6720 | 6720 | 6 |
| 523 | 20230906 | 104700 | 733307990 | 6720 | 6730 | 6730 | 6720 | 71 |
| 524 | 20230906 | 104600 | 732830370 | 6730 | 6730 | 6730 | 6730 | 1 |
| 525 | 20230906 | 104500 | 732823640 | 6730 | 6730 | 6730 | 6730 | 0 |
| 526 | 20230906 | 104400 | 732823640 | 6730 | 6730 | 6730 | 6730 | 0 |
| 527 | 20230906 | 104300 | 732823640 | 6730 | 6730 | 6730 | 6730 | 3 |
| 528 | 20230906 | 104200 | 732803450 | 6720 | 6730 | 6740 | 6720 | 1109 |
| 529 | 20230906 | 104100 | 725348380 | 6730 | 6740 | 6740 | 6730 | 27 |
| 530 | 20230906 | 104000 | 725166600 | 6740 | 6740 | 6740 | 6730 | 23 |
| 531 | 20230906 | 103900 | 725011590 | 6740 | 6740 | 6740 | 6740 | 0 |
| 532 | 20230906 | 103800 | 725011590 | 6740 | 6740 | 6740 | 6740 | 153 |
| 533 | 20230906 | 103700 | 723980370 | 6750 | 6780 | 6780 | 6740 | 1417 |
| 534 | 20230906 | 103600 | 714408680 | 6780 | 6780 | 6780 | 6780 | 74 |
| 535 | 20230906 | 103500 | 713906960 | 6770 | 6780 | 6780 | 6770 | 1484 |
| 536 | 20230906 | 103400 | 703858600 | 6780 | 6770 | 6780 | 6770 | 167 |
| 537 | 20230906 | 103300 | 702727530 | 6780 | 6760 | 6780 | 6760 | 500 |
| 538 | 20230906 | 103200 | 699342450 | 6750 | 6740 | 6750 | 6740 | 783 |
| 539 | 20230906 | 103100 | 694058600 | 6750 | 6740 | 6750 | 6740 | 52 |
| 540 | 20230906 | 103000 | 693708100 | 6740 | 6740 | 6740 | 6740 | 14 |
| 541 | 20230906 | 102900 | 693613740 | 6740 | 6750 | 6750 | 6740 | 17 |
| 542 | 20230906 | 102800 | 693499060 | 6750 | 6750 | 6750 | 6750 | 1 |
| 543 | 20230906 | 102700 | 693492310 | 6740 | 6740 | 6740 | 6740 | 444 |
| 544 | 20230906 | 102600 | 690499750 | 6730 | 6730 | 6730 | 6730 | 7 |
| 545 | 20230906 | 102500 | 690452640 | 6740 | 6740 | 6740 | 6740 | 1 |
| 546 | 20230906 | 102400 | 690445900 | 6730 | 6730 | 6730 | 6730 | 88 |
| 547 | 20230906 | 102300 | 689853660 | 6730 | 6730 | 6730 | 6730 | 500 |
| 548 | 20230906 | 102200 | 686488660 | 6740 | 6730 | 6740 | 6730 | 14 |
| 549 | 20230906 | 102100 | 686394420 | 6730 | 6730 | 6730 | 6710 | 1150 |
| 550 | 20230906 | 102000 | 678670790 | 6750 | 6730 | 6750 | 6730 | 207 |
| 551 | 20230906 | 101900 | 677275580 | 6730 | 6750 | 6750 | 6730 | 8 |
| 552 | 20230906 | 101800 | 677221720 | 6770 | 6770 | 6770 | 6770 | 2 |
| 553 | 20230906 | 101700 | 677208180 | 6750 | 6790 | 6790 | 6750 | 2522 |
| 554 | 20230906 | 101600 | 660111490 | 6790 | 6780 | 6790 | 6780 | 1914 |
| 555 | 20230906 | 101500 | 647129570 | 6780 | 6780 | 6780 | 6780 | 0 |
| 556 | 20230906 | 101400 | 647129570 | 6780 | 6770 | 6780 | 6770 | 55 |
| 557 | 20230906 | 101300 | 646757020 | 6770 | 6750 | 6770 | 6750 | 999 |
| 558 | 20230906 | 101200 | 640000760 | 6760 | 6750 | 6760 | 6750 | 17 |
| 559 | 20230906 | 101100 | 639885990 | 6750 | 6750 | 6750 | 6750 | 45 |
| 560 | 20230906 | 101000 | 639582240 | 6750 | 6750 | 6750 | 6750 | 200 |
| 561 | 20230906 | 100900 | 638232240 | 6750 | 6720 | 6760 | 6720 | 919 |
| 562 | 20230906 | 100800 | 632044530 | 6720 | 6710 | 6720 | 6710 | 259 |
| 563 | 20230906 | 100700 | 630304350 | 6710 | 6720 | 6720 | 6710 | 1896 |
| 564 | 20230906 | 100600 | 617563290 | 6720 | 6750 | 6750 | 6720 | 1081 |
| 565 | 20230906 | 100500 | 610288690 | 6740 | 6740 | 6740 | 6740 | 28 |
| 566 | 20230906 | 100400 | 610099970 | 6740 | 6750 | 6750 | 6740 | 448 |
| 567 | 20230906 | 100300 | 607076870 | 6750 | 6750 | 6760 | 6750 | 1321 |
| 568 | 20230906 | 100200 | 598159920 | 6750 | 6750 | 6750 | 6750 | 1500 |
| 569 | 20230906 | 100100 | 588034920 | 6760 | 6760 | 6760 | 6760 | 0 |
| 570 | 20230906 | 100000 | 588034920 | 6760 | 6770 | 6770 | 6760 | 3331 |
| 571 | 20230906 | 095900 | 565485620 | 6780 | 6780 | 6780 | 6780 | 0 |
| 572 | 20230906 | 095800 | 565485620 | 6780 | 6780 | 6780 | 6780 | 60 |
| 573 | 20230906 | 095700 | 565078820 | 6780 | 6760 | 6780 | 6750 | 1095 |
| 574 | 20230906 | 095600 | 557682920 | 6760 | 6760 | 6760 | 6760 | 109 |
| 575 | 20230906 | 095500 | 556946080 | 6780 | 6780 | 6780 | 6780 | 1531 |
| 576 | 20230906 | 095400 | 546565900 | 6770 | 6750 | 6770 | 6750 | 900 |
| 577 | 20230906 | 095300 | 540483540 | 6740 | 6740 | 6740 | 6740 | 1 |
| 578 | 20230906 | 095200 | 540476800 | 6740 | 6750 | 6750 | 6740 | 1280 |
| 579 | 20230906 | 095100 | 531840620 | 6750 | 6750 | 6750 | 6750 | 337 |
| 580 | 20230906 | 095000 | 529565870 | 6760 | 6760 | 6760 | 6760 | 222 |
| 581 | 20230906 | 094900 | 528065150 | 6760 | 6770 | 6770 | 6760 | 499 |
| 582 | 20230906 | 094800 | 524689930 | 6780 | 6780 | 6780 | 6760 | 1088 |
| 583 | 20230906 | 094700 | 517331520 | 6780 | 6780 | 6780 | 6770 | 1246 |
| 584 | 20230906 | 094600 | 508892970 | 6800 | 6740 | 6800 | 6740 | 1039 |
| 585 | 20230906 | 094500 | 501850970 | 6740 | 6740 | 6750 | 6740 | 1205 |
| 586 | 20230906 | 094400 | 493724270 | 6740 | 6730 | 6740 | 6730 | 726 |
| 587 | 20230906 | 094300 | 488833010 | 6730 | 6730 | 6730 | 6730 | 571 |
| 588 | 20230906 | 094200 | 484990180 | 6740 | 6740 | 6740 | 6730 | 472 |
| 589 | 20230906 | 094100 | 481809150 | 6740 | 6740 | 6740 | 6740 | 846 |
| 590 | 20230906 | 094000 | 476107110 | 6740 | 6750 | 6750 | 6740 | 576 |
| 591 | 20230906 | 093900 | 472219210 | 6750 | 6760 | 6760 | 6750 | 347 |
| 592 | 20230906 | 093800 | 469873540 | 6760 | 6760 | 6760 | 6760 | 500 |
| 593 | 20230906 | 093700 | 466493540 | 6760 | 6760 | 6770 | 6760 | 873 |
| 594 | 20230906 | 093600 | 460589060 | 6760 | 6750 | 6800 | 6750 | 4060 |
| 595 | 20230906 | 093500 | 433102610 | 6730 | 6740 | 6740 | 6730 | 1099 |
| 596 | 20230906 | 093400 | 425696330 | 6750 | 6760 | 6760 | 6750 | 936 |
| 597 | 20230906 | 093300 | 419377150 | 6760 | 6760 | 6760 | 6760 | 101 |
| 598 | 20230906 | 093200 | 418694390 | 6760 | 6790 | 6800 | 6760 | 2311 |
| 599 | 20230906 | 093100 | 403052740 | 6790 | 6780 | 6800 | 6780 | 1883 |
| 600 | 20230906 | 093000 | 390266820 | 6770 | 6750 | 6770 | 6750 | 1238 |
| 601 | 20230906 | 092900 | 381899280 | 6760 | 6770 | 6770 | 6760 | 563 |
| 602 | 20230906 | 092800 | 378092400 | 6770 | 6770 | 6800 | 6770 | 3167 |
| 603 | 20230906 | 092700 | 356618250 | 6770 | 6760 | 6780 | 6750 | 2432 |
| 604 | 20230906 | 092600 | 340166300 | 6760 | 6730 | 6760 | 6730 | 9172 |
| 605 | 20230906 | 092500 | 278277100 | 6730 | 6720 | 6730 | 6720 | 2317 |
| 606 | 20230906 | 092400 | 262694210 | 6720 | 6720 | 6720 | 6720 | 884 |
| 607 | 20230906 | 092300 | 256753730 | 6730 | 6730 | 6730 | 6730 | 0 |
| 608 | 20230906 | 092200 | 256753730 | 6730 | 6730 | 6730 | 6730 | 14 |
| 609 | 20230906 | 092100 | 256659510 | 6740 | 6730 | 6740 | 6730 | 813 |
| 610 | 20230906 | 092000 | 251187290 | 6740 | 6690 | 6740 | 6690 | 2160 |
| 611 | 20230906 | 091900 | 236714150 | 6700 | 6690 | 6700 | 6690 | 266 |
| 612 | 20230906 | 091800 | 234934210 | 6690 | 6690 | 6690 | 6690 | 633 |
| 613 | 20230906 | 091700 | 230699440 | 6700 | 6700 | 6700 | 6700 | 1446 |
| 614 | 20230906 | 091600 | 221011240 | 6700 | 6690 | 6710 | 6690 | 922 |
| 615 | 20230906 | 091500 | 214839990 | 6690 | 6700 | 6700 | 6690 | 361 |
| 616 | 20230906 | 091400 | 212421500 | 6700 | 6700 | 6700 | 6690 | 1394 |
| 617 | 20230906 | 091300 | 203089350 | 6700 | 6700 | 6710 | 6700 | 599 |
| 618 | 20230906 | 091200 | 199075530 | 6710 | 6710 | 6710 | 6710 | 1176 |
| 619 | 20230906 | 091100 | 191184570 | 6700 | 6730 | 6730 | 6700 | 362 |
| 620 | 20230906 | 091000 | 188754330 | 6740 | 6750 | 6750 | 6730 | 1065 |
| 621 | 20230906 | 090900 | 181574250 | 6740 | 6740 | 6750 | 6740 | 1137 |
| 622 | 20230906 | 090800 | 173910770 | 6740 | 6720 | 6740 | 6690 | 5657 |
| 623 | 20230906 | 090700 | 135959130 | 6720 | 6780 | 6780 | 6720 | 2883 |
| 624 | 20230906 | 090600 | 116527610 | 6780 | 6740 | 6780 | 6720 | 4375 |
| 625 | 20230906 | 090500 | 87013860 | 6730 | 6660 | 6740 | 6660 | 4895 |
| 626 | 20230906 | 090400 | 54168400 | 6640 | 6670 | 6680 | 6640 | 357 |
| 627 | 20230906 | 090300 | 51792360 | 6680 | 6690 | 6700 | 6670 | 501 |
| 628 | 20230906 | 090200 | 48445990 | 6700 | 6610 | 6700 | 6610 | 3871 |
| 629 | 20230906 | 090100 | 22739340 | 6620 | 6580 | 6620 | 6580 | 126 |
| 630 | 20230906 | 090000 | 21909050 | 6570 | 6570 | 6630 | 6570 | 3332 |