29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 185400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 12239 |
| 3 | 20230926 | 185300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 4 | 20230926 | 185200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 5 | 20230926 | 185100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 6 | 20230926 | 185000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 7 | 20230926 | 184900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 8 | 20230926 | 184800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 9 | 20230926 | 184700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 10 | 20230926 | 184600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 11 | 20230926 | 184500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 12 | 20230926 | 184400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 13 | 20230926 | 184300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 14 | 20230926 | 184200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 15 | 20230926 | 184100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 16 | 20230926 | 184000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 17 | 20230926 | 183900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 18 | 20230926 | 183800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 19 | 20230926 | 183700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 20 | 20230926 | 183600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 21 | 20230926 | 183500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 22 | 20230926 | 183400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 23 | 20230926 | 183300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 24 | 20230926 | 183200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 25 | 20230926 | 183100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 26 | 20230926 | 183000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 27 | 20230926 | 182900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 28 | 20230926 | 182800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 29 | 20230926 | 182700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 30 | 20230926 | 182600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 31 | 20230926 | 182500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 32 | 20230926 | 182400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 12239 |
| 33 | 20230926 | 182300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 34 | 20230926 | 182200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 35 | 20230926 | 182100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 36 | 20230926 | 182000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 37 | 20230926 | 181900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 38 | 20230926 | 181800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 39 | 20230926 | 181700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 40 | 20230926 | 181600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 41 | 20230926 | 181500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 42 | 20230926 | 181400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 43 | 20230926 | 181300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 44 | 20230926 | 181200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 45 | 20230926 | 181100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 46 | 20230926 | 181000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 47 | 20230926 | 180900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 48 | 20230926 | 180800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 49 | 20230926 | 180700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 50 | 20230926 | 180600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 51 | 20230926 | 180500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 52 | 20230926 | 180400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 53 | 20230926 | 180300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 54 | 20230926 | 180200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 55 | 20230926 | 180100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 56 | 20230926 | 180000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 57 | 20230926 | 175900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 58 | 20230926 | 175800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 59 | 20230926 | 175700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 60 | 20230926 | 175600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 61 | 20230926 | 175500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 62 | 20230926 | 175400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 12239 |
| 63 | 20230926 | 175300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 64 | 20230926 | 175200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 65 | 20230926 | 175100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 66 | 20230926 | 175000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 67 | 20230926 | 174900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 68 | 20230926 | 174800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 69 | 20230926 | 174700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 70 | 20230926 | 174600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 71 | 20230926 | 174500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 72 | 20230926 | 174400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 73 | 20230926 | 174300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 74 | 20230926 | 174200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 75 | 20230926 | 174100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 76 | 20230926 | 174000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 77 | 20230926 | 173900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 78 | 20230926 | 173800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 79 | 20230926 | 173700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 80 | 20230926 | 173600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 81 | 20230926 | 173500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 82 | 20230926 | 173400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 83 | 20230926 | 173300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 84 | 20230926 | 173200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 85 | 20230926 | 173100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 86 | 20230926 | 173000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 87 | 20230926 | 172900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 88 | 20230926 | 172800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 89 | 20230926 | 172700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 90 | 20230926 | 172600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 91 | 20230926 | 172500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 92 | 20230926 | 172400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 12239 |
| 93 | 20230926 | 172300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 94 | 20230926 | 172200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 95 | 20230926 | 172100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 96 | 20230926 | 172000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 97 | 20230926 | 171900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 98 | 20230926 | 171800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 99 | 20230926 | 171700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 100 | 20230926 | 171600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 101 | 20230926 | 171500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 102 | 20230926 | 171400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 103 | 20230926 | 171300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 104 | 20230926 | 171200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 105 | 20230926 | 171100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 106 | 20230926 | 171000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 107 | 20230926 | 170900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 108 | 20230926 | 170800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 109 | 20230926 | 170700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 110 | 20230926 | 170600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 111 | 20230926 | 170500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 112 | 20230926 | 170400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 113 | 20230926 | 170300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 114 | 20230926 | 170200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 115 | 20230926 | 170100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 116 | 20230926 | 170000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 117 | 20230926 | 165900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 118 | 20230926 | 165800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 119 | 20230926 | 165700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 120 | 20230926 | 165600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 121 | 20230926 | 165500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 122 | 20230926 | 165400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 12239 |
| 123 | 20230926 | 165300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 124 | 20230926 | 165200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 125 | 20230926 | 165100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 126 | 20230926 | 165000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 127 | 20230926 | 164900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 128 | 20230926 | 164800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 129 | 20230926 | 164700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 130 | 20230926 | 164600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 131 | 20230926 | 164500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 132 | 20230926 | 164400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 133 | 20230926 | 164300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 134 | 20230926 | 164200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 135 | 20230926 | 164100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 136 | 20230926 | 164000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 137 | 20230926 | 163900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 138 | 20230926 | 163800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 139 | 20230926 | 163700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 140 | 20230926 | 163600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 141 | 20230926 | 163500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 142 | 20230926 | 163400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 143 | 20230926 | 163300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 144 | 20230926 | 163200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 145 | 20230926 | 163100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 146 | 20230926 | 163000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 147 | 20230926 | 162900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 148 | 20230926 | 162800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 149 | 20230926 | 162700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 150 | 20230926 | 162600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 151 | 20230926 | 162500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 152 | 20230926 | 162400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 12239 |
| 153 | 20230926 | 162300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 154 | 20230926 | 162200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 155 | 20230926 | 162100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 156 | 20230926 | 162000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 157 | 20230926 | 161900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 158 | 20230926 | 161800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 159 | 20230926 | 161700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 160 | 20230926 | 161600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 161 | 20230926 | 161500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 162 | 20230926 | 161400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 163 | 20230926 | 161300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 164 | 20230926 | 161200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 165 | 20230926 | 161100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 166 | 20230926 | 161000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 167 | 20230926 | 160900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 168 | 20230926 | 160800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 169 | 20230926 | 160700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 170 | 20230926 | 160600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 171 | 20230926 | 160500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 172 | 20230926 | 160400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 173 | 20230926 | 160300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 174 | 20230926 | 160200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 175 | 20230926 | 160100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 176 | 20230926 | 160000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 177 | 20230926 | 155900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 178 | 20230926 | 155800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 179 | 20230926 | 155700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 180 | 20230926 | 155600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 181 | 20230926 | 155500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 182 | 20230926 | 155400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 12239 |
| 183 | 20230926 | 155300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 184 | 20230926 | 155200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 185 | 20230926 | 155100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 186 | 20230926 | 155000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 187 | 20230926 | 154900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 188 | 20230926 | 154800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 189 | 20230926 | 154700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 190 | 20230926 | 154600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 191 | 20230926 | 154500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 192 | 20230926 | 154400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 193 | 20230926 | 154300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 194 | 20230926 | 154200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 195 | 20230926 | 154100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 196 | 20230926 | 154000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 197 | 20230926 | 153900 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 198 | 20230926 | 153800 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 199 | 20230926 | 153700 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 200 | 20230926 | 153600 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 201 | 20230926 | 153500 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 202 | 20230926 | 153400 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 203 | 20230926 | 153300 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 204 | 20230926 | 153200 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 205 | 20230926 | 153100 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 206 | 20230926 | 153000 | 2558903840 | 6590 | 6590 | 6590 | 6590 | 12239 |
| 207 | 20230926 | 152900 | 2478248830 | 6600 | 6600 | 6600 | 6600 | 0 |
| 208 | 20230926 | 152800 | 2478248830 | 6600 | 6600 | 6600 | 6600 | 0 |
| 209 | 20230926 | 152700 | 2478248830 | 6600 | 6600 | 6600 | 6600 | 0 |
| 210 | 20230926 | 152600 | 2478248830 | 6600 | 6600 | 6600 | 6600 | 0 |
| 211 | 20230926 | 152500 | 2478248830 | 6600 | 6600 | 6600 | 6600 | 0 |
| 212 | 20230926 | 152400 | 2478248830 | 6600 | 6600 | 6600 | 6600 | 0 |
| 213 | 20230926 | 152300 | 2478248830 | 6600 | 6600 | 6600 | 6600 | 0 |
| 214 | 20230926 | 152200 | 2478248830 | 6600 | 6600 | 6600 | 6600 | 0 |
| 215 | 20230926 | 152100 | 2478248830 | 6600 | 6600 | 6600 | 6600 | 0 |
| 216 | 20230926 | 152000 | 2478248830 | 6600 | 6600 | 6600 | 6600 | 0 |
| 217 | 20230926 | 151900 | 2478248830 | 6600 | 6610 | 6630 | 6590 | 4671 |
| 218 | 20230926 | 151800 | 2447404580 | 6620 | 6610 | 6630 | 6610 | 2894 |
| 219 | 20230926 | 151700 | 2428269340 | 6620 | 6620 | 6620 | 6620 | 345 |
| 220 | 20230926 | 151600 | 2425985440 | 6620 | 6620 | 6620 | 6610 | 368 |
| 221 | 20230926 | 151500 | 2423550070 | 6620 | 6620 | 6620 | 6620 | 316 |
| 222 | 20230926 | 151400 | 2421458150 | 6620 | 6630 | 6630 | 6620 | 2099 |
| 223 | 20230926 | 151300 | 2407562240 | 6630 | 6630 | 6630 | 6620 | 499 |
| 224 | 20230926 | 151200 | 2404257870 | 6620 | 6630 | 6630 | 6620 | 1281 |
| 225 | 20230926 | 151100 | 2395771290 | 6620 | 6640 | 6640 | 6620 | 389 |
| 226 | 20230926 | 151000 | 2393195780 | 6620 | 6620 | 6640 | 6620 | 1621 |
| 227 | 20230926 | 150900 | 2382464650 | 6620 | 6630 | 6630 | 6620 | 259 |
| 228 | 20230926 | 150800 | 2380749860 | 6640 | 6620 | 6640 | 6620 | 24 |
| 229 | 20230926 | 150700 | 2380590840 | 6640 | 6640 | 6640 | 6610 | 845 |
| 230 | 20230926 | 150600 | 2374991010 | 6620 | 6640 | 6640 | 6620 | 147 |
| 231 | 20230926 | 150500 | 2374017790 | 6640 | 6620 | 6640 | 6620 | 245 |
| 232 | 20230926 | 150400 | 2372392710 | 6620 | 6620 | 6620 | 6620 | 233 |
| 233 | 20230926 | 150300 | 2370850250 | 6640 | 6640 | 6640 | 6630 | 98 |
| 234 | 20230926 | 150200 | 2370199910 | 6640 | 6640 | 6640 | 6640 | 35 |
| 235 | 20230926 | 150100 | 2369967510 | 6620 | 6620 | 6620 | 6620 | 214 |
| 236 | 20230926 | 150000 | 2368550830 | 6620 | 6620 | 6620 | 6620 | 189 |
| 237 | 20230926 | 145900 | 2367299650 | 6620 | 6610 | 6620 | 6610 | 88 |
| 238 | 20230926 | 145800 | 2366717470 | 6610 | 6620 | 6620 | 6610 | 650 |
| 239 | 20230926 | 145700 | 2362415470 | 6620 | 6630 | 6640 | 6620 | 2187 |
| 240 | 20230926 | 145600 | 2347903730 | 6640 | 6620 | 6640 | 6620 | 33 |
| 241 | 20230926 | 145500 | 2347685150 | 6620 | 6620 | 6630 | 6620 | 2069 |
| 242 | 20230926 | 145400 | 2333979520 | 6630 | 6640 | 6640 | 6630 | 4085 |
| 243 | 20230926 | 145300 | 2306870100 | 6640 | 6640 | 6640 | 6640 | 1 |
| 244 | 20230926 | 145200 | 2306863460 | 6640 | 6640 | 6640 | 6640 | 70 |
| 245 | 20230926 | 145100 | 2306398660 | 6650 | 6650 | 6650 | 6650 | 0 |
| 246 | 20230926 | 145000 | 2306398660 | 6650 | 6650 | 6650 | 6650 | 390 |
| 247 | 20230926 | 144900 | 2303805160 | 6650 | 6670 | 6670 | 6650 | 175 |
| 248 | 20230926 | 144800 | 2302641210 | 6670 | 6650 | 6670 | 6650 | 508 |
| 249 | 20230926 | 144700 | 2299262850 | 6650 | 6640 | 6650 | 6640 | 55 |
| 250 | 20230926 | 144600 | 2298897220 | 6640 | 6630 | 6640 | 6630 | 1033 |
| 251 | 20230926 | 144500 | 2292048400 | 6620 | 6620 | 6620 | 6620 | 40 |
| 252 | 20230926 | 144400 | 2291783600 | 6620 | 6620 | 6620 | 6620 | 400 |
| 253 | 20230926 | 144300 | 2289135600 | 6620 | 6620 | 6620 | 6620 | 10 |
| 254 | 20230926 | 144200 | 2289069400 | 6620 | 6620 | 6620 | 6620 | 182 |
| 255 | 20230926 | 144100 | 2287864560 | 6620 | 6620 | 6620 | 6620 | 0 |
| 256 | 20230926 | 144000 | 2287864560 | 6620 | 6620 | 6620 | 6620 | 0 |
| 257 | 20230926 | 143900 | 2287864560 | 6620 | 6610 | 6620 | 6610 | 300 |
| 258 | 20230926 | 143800 | 2285879560 | 6630 | 6610 | 6630 | 6610 | 1010 |
| 259 | 20230926 | 143700 | 2279203260 | 6610 | 6620 | 6620 | 6610 | 281 |
| 260 | 20230926 | 143600 | 2277344300 | 6620 | 6610 | 6620 | 6610 | 1455 |
| 261 | 20230926 | 143500 | 2267725960 | 6610 | 6610 | 6610 | 6610 | 1 |
| 262 | 20230926 | 143400 | 2267719350 | 6610 | 6610 | 6610 | 6610 | 382 |
| 263 | 20230926 | 143300 | 2265194330 | 6620 | 6620 | 6620 | 6620 | 0 |
| 264 | 20230926 | 143200 | 2265194330 | 6620 | 6620 | 6620 | 6620 | 62 |
| 265 | 20230926 | 143100 | 2264783890 | 6620 | 6620 | 6620 | 6620 | 193 |
| 266 | 20230926 | 143000 | 2263506230 | 6610 | 6630 | 6630 | 6610 | 167 |
| 267 | 20230926 | 142900 | 2262400620 | 6610 | 6630 | 6630 | 6610 | 55 |
| 268 | 20230926 | 142800 | 2262036920 | 6610 | 6610 | 6630 | 6610 | 1638 |
| 269 | 20230926 | 142700 | 2251206980 | 6640 | 6640 | 6640 | 6640 | 1 |
| 270 | 20230926 | 142600 | 2251200340 | 6610 | 6610 | 6610 | 6610 | 100 |
| 271 | 20230926 | 142500 | 2250539340 | 6640 | 6600 | 6640 | 6600 | 302 |
| 272 | 20230926 | 142400 | 2248546100 | 6620 | 6620 | 6620 | 6620 | 743 |
| 273 | 20230926 | 142300 | 2243627440 | 6640 | 6600 | 6640 | 6590 | 1392 |
| 274 | 20230926 | 142200 | 2234418820 | 6600 | 6600 | 6640 | 6600 | 4015 |
| 275 | 20230926 | 142100 | 2207917300 | 6600 | 6620 | 6620 | 6600 | 3973 |
| 276 | 20230926 | 142000 | 2181652760 | 6620 | 6620 | 6620 | 6620 | 140 |
| 277 | 20230926 | 141900 | 2180725960 | 6620 | 6620 | 6620 | 6620 | 1863 |
| 278 | 20230926 | 141800 | 2168392900 | 6630 | 6630 | 6630 | 6630 | 615 |
| 279 | 20230926 | 141700 | 2164315450 | 6640 | 6630 | 6640 | 6630 | 294 |
| 280 | 20230926 | 141600 | 2162366090 | 6630 | 6630 | 6630 | 6630 | 126 |
| 281 | 20230926 | 141500 | 2161530710 | 6640 | 6630 | 6640 | 6630 | 7 |
| 282 | 20230926 | 141400 | 2161484260 | 6640 | 6640 | 6640 | 6640 | 0 |
| 283 | 20230926 | 141300 | 2161484260 | 6640 | 6640 | 6640 | 6640 | 16 |
| 284 | 20230926 | 141200 | 2161378020 | 6650 | 6650 | 6650 | 6650 | 3 |
| 285 | 20230926 | 141100 | 2161358070 | 6640 | 6640 | 6640 | 6640 | 299 |
| 286 | 20230926 | 141000 | 2159372710 | 6640 | 6640 | 6640 | 6640 | 1 |
| 287 | 20230926 | 140900 | 2159366070 | 6610 | 6610 | 6610 | 6610 | 10 |
| 288 | 20230926 | 140800 | 2159299970 | 6610 | 6610 | 6610 | 6610 | 79 |
| 289 | 20230926 | 140700 | 2158777780 | 6610 | 6610 | 6610 | 6610 | 500 |
| 290 | 20230926 | 140600 | 2155472780 | 6620 | 6620 | 6620 | 6620 | 200 |
| 291 | 20230926 | 140500 | 2154148780 | 6610 | 6620 | 6620 | 6610 | 4669 |
| 292 | 20230926 | 140400 | 2123285050 | 6620 | 6630 | 6630 | 6620 | 43 |
| 293 | 20230926 | 140300 | 2123000380 | 6630 | 6630 | 6630 | 6630 | 1 |
| 294 | 20230926 | 140200 | 2122993750 | 6620 | 6620 | 6620 | 6610 | 1001 |
| 295 | 20230926 | 140100 | 2116376260 | 6620 | 6620 | 6620 | 6620 | 600 |
| 296 | 20230926 | 140000 | 2112404260 | 6620 | 6620 | 6620 | 6620 | 1180 |
| 297 | 20230926 | 135900 | 2104592660 | 6630 | 6630 | 6630 | 6630 | 200 |
| 298 | 20230926 | 135800 | 2103266660 | 6630 | 6630 | 6630 | 6620 | 288 |
| 299 | 20230926 | 135700 | 2101358220 | 6630 | 6630 | 6630 | 6630 | 44 |
| 300 | 20230926 | 135600 | 2101066500 | 6630 | 6630 | 6630 | 6630 | 0 |
| 301 | 20230926 | 135500 | 2101066500 | 6630 | 6630 | 6630 | 6630 | 9 |
| 302 | 20230926 | 135400 | 2101006830 | 6630 | 6630 | 6630 | 6630 | 100 |
| 303 | 20230926 | 135300 | 2100343830 | 6620 | 6620 | 6620 | 6620 | 13 |
| 304 | 20230926 | 135200 | 2100257770 | 6640 | 6640 | 6640 | 6640 | 30 |
| 305 | 20230926 | 135100 | 2100058570 | 6640 | 6620 | 6640 | 6620 | 255 |
| 306 | 20230926 | 135000 | 2098370450 | 6620 | 6630 | 6630 | 6620 | 823 |
| 307 | 20230926 | 134900 | 2092917370 | 6630 | 6630 | 6630 | 6630 | 442 |
| 308 | 20230926 | 134800 | 2089986910 | 6630 | 6630 | 6630 | 6630 | 146 |
| 309 | 20230926 | 134700 | 2089018930 | 6630 | 6630 | 6630 | 6630 | 116 |
| 310 | 20230926 | 134600 | 2088249850 | 6630 | 6630 | 6630 | 6630 | 445 |
| 311 | 20230926 | 134500 | 2085299500 | 6640 | 6630 | 6640 | 6630 | 454 |
| 312 | 20230926 | 134400 | 2082289470 | 6630 | 6630 | 6630 | 6630 | 1493 |
| 313 | 20230926 | 134300 | 2072390880 | 6630 | 6640 | 6640 | 6630 | 563 |
| 314 | 20230926 | 134200 | 2068653190 | 6660 | 6660 | 6660 | 6660 | 152 |
| 315 | 20230926 | 134100 | 2067640870 | 6670 | 6670 | 6670 | 6670 | 14 |
| 316 | 20230926 | 134000 | 2067547490 | 6660 | 6650 | 6660 | 6650 | 153 |
| 317 | 20230926 | 133900 | 2066529560 | 6630 | 6630 | 6630 | 6630 | 0 |
| 318 | 20230926 | 133800 | 2066529560 | 6630 | 6630 | 6630 | 6630 | 0 |
| 319 | 20230926 | 133700 | 2066529560 | 6630 | 6640 | 6640 | 6630 | 505 |
| 320 | 20230926 | 133600 | 2063178810 | 6640 | 6640 | 6640 | 6640 | 92 |
| 321 | 20230926 | 133500 | 2062567930 | 6640 | 6640 | 6640 | 6640 | 1000 |
| 322 | 20230926 | 133400 | 2055927930 | 6640 | 6640 | 6640 | 6640 | 646 |
| 323 | 20230926 | 133300 | 2051638490 | 6640 | 6640 | 6650 | 6640 | 71 |
| 324 | 20230926 | 133200 | 2051166360 | 6650 | 6640 | 6650 | 6640 | 227 |
| 325 | 20230926 | 133100 | 2049657570 | 6640 | 6640 | 6640 | 6640 | 3 |
| 326 | 20230926 | 133000 | 2049637650 | 6640 | 6640 | 6640 | 6640 | 506 |
| 327 | 20230926 | 132900 | 2046277810 | 6630 | 6640 | 6640 | 6630 | 1700 |
| 328 | 20230926 | 132800 | 2035000700 | 6640 | 6640 | 6640 | 6640 | 298 |
| 329 | 20230926 | 132700 | 2033021980 | 6650 | 6650 | 6650 | 6650 | 26 |
| 330 | 20230926 | 132600 | 2032849080 | 6630 | 6660 | 6660 | 6630 | 135 |
| 331 | 20230926 | 132500 | 2031953700 | 6630 | 6630 | 6630 | 6630 | 0 |
| 332 | 20230926 | 132400 | 2031953700 | 6630 | 6640 | 6640 | 6630 | 755 |
| 333 | 20230926 | 132300 | 2026944230 | 6640 | 6670 | 6670 | 6640 | 1317 |
| 334 | 20230926 | 132200 | 2018198750 | 6640 | 6640 | 6640 | 6640 | 0 |
| 335 | 20230926 | 132100 | 2018198750 | 6640 | 6640 | 6640 | 6640 | 0 |
| 336 | 20230926 | 132000 | 2018198750 | 6640 | 6640 | 6640 | 6640 | 10 |
| 337 | 20230926 | 131900 | 2018132350 | 6640 | 6660 | 6670 | 6640 | 330 |
| 338 | 20230926 | 131800 | 2015938590 | 6680 | 6680 | 6680 | 6680 | 0 |
| 339 | 20230926 | 131700 | 2015938590 | 6680 | 6680 | 6680 | 6680 | 0 |
| 340 | 20230926 | 131600 | 2015938590 | 6680 | 6680 | 6680 | 6680 | 0 |
| 341 | 20230926 | 131500 | 2015938590 | 6680 | 6660 | 6680 | 6610 | 628 |
| 342 | 20230926 | 131400 | 2011783980 | 6640 | 6620 | 6640 | 6610 | 4686 |
| 343 | 20230926 | 131300 | 1980718600 | 6620 | 6620 | 6620 | 6610 | 750 |
| 344 | 20230926 | 131200 | 1975755600 | 6620 | 6620 | 6620 | 6610 | 4192 |
| 345 | 20230926 | 131100 | 1948014090 | 6620 | 6620 | 6620 | 6620 | 29 |
| 346 | 20230926 | 131000 | 1947822110 | 6630 | 6630 | 6630 | 6630 | 416 |
| 347 | 20230926 | 130900 | 1945064030 | 6630 | 6630 | 6630 | 6630 | 610 |
| 348 | 20230926 | 130800 | 1941019730 | 6630 | 6630 | 6640 | 6630 | 1320 |
| 349 | 20230926 | 130700 | 1932268120 | 6640 | 6640 | 6640 | 6630 | 2962 |
| 350 | 20230926 | 130600 | 1912609580 | 6640 | 6640 | 6640 | 6640 | 180 |
| 351 | 20230926 | 130500 | 1911414380 | 6650 | 6650 | 6650 | 6650 | 700 |
| 352 | 20230926 | 130400 | 1906759380 | 6650 | 6660 | 6660 | 6650 | 1335 |
| 353 | 20230926 | 130300 | 1897874180 | 6660 | 6670 | 6670 | 6660 | 546 |
| 354 | 20230926 | 130200 | 1894237420 | 6660 | 6670 | 6670 | 6660 | 2 |
| 355 | 20230926 | 130100 | 1894224090 | 6660 | 6660 | 6660 | 6660 | 60 |
| 356 | 20230926 | 130000 | 1893824490 | 6670 | 6670 | 6670 | 6660 | 155 |
| 357 | 20230926 | 125900 | 1892790700 | 6670 | 6670 | 6670 | 6670 | 212 |
| 358 | 20230926 | 125800 | 1891376660 | 6670 | 6670 | 6670 | 6670 | 149 |
| 359 | 20230926 | 125700 | 1890382830 | 6670 | 6690 | 6690 | 6670 | 15 |
| 360 | 20230926 | 125600 | 1890282680 | 6680 | 6690 | 6690 | 6680 | 11 |
| 361 | 20230926 | 125500 | 1890209100 | 6690 | 6670 | 6690 | 6670 | 1572 |
| 362 | 20230926 | 125400 | 1879723840 | 6670 | 6690 | 6690 | 6670 | 325 |
| 363 | 20230926 | 125300 | 1877553090 | 6690 | 6680 | 6690 | 6670 | 368 |
| 364 | 20230926 | 125200 | 1875098470 | 6680 | 6680 | 6680 | 6680 | 5 |
| 365 | 20230926 | 125100 | 1875065070 | 6680 | 6660 | 6680 | 6660 | 200 |
| 366 | 20230926 | 125000 | 1873731070 | 6680 | 6660 | 6680 | 6660 | 216 |
| 367 | 20230926 | 124900 | 1872292490 | 6680 | 6680 | 6680 | 6680 | 0 |
| 368 | 20230926 | 124800 | 1872292490 | 6680 | 6680 | 6680 | 6680 | 0 |
| 369 | 20230926 | 124700 | 1872292490 | 6680 | 6680 | 6680 | 6680 | 1 |
| 370 | 20230926 | 124600 | 1872285810 | 6670 | 6670 | 6670 | 6670 | 0 |
| 371 | 20230926 | 124500 | 1872285810 | 6670 | 6670 | 6670 | 6670 | 125 |
| 372 | 20230926 | 124400 | 1871452060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 373 | 20230926 | 124300 | 1871452060 | 6670 | 6660 | 6670 | 6660 | 37 |
| 374 | 20230926 | 124200 | 1871205430 | 6660 | 6660 | 6660 | 6660 | 0 |
| 375 | 20230926 | 124100 | 1871205430 | 6660 | 6660 | 6680 | 6660 | 739 |
| 376 | 20230926 | 124000 | 1866283590 | 6660 | 6680 | 6680 | 6660 | 1954 |
| 377 | 20230926 | 123900 | 1853262020 | 6670 | 6670 | 6670 | 6670 | 4 |
| 378 | 20230926 | 123800 | 1853235340 | 6670 | 6670 | 6670 | 6670 | 21 |
| 379 | 20230926 | 123700 | 1853095270 | 6680 | 6680 | 6680 | 6680 | 0 |
| 380 | 20230926 | 123600 | 1853095270 | 6680 | 6680 | 6680 | 6680 | 0 |
| 381 | 20230926 | 123500 | 1853095270 | 6680 | 6680 | 6680 | 6680 | 5 |
| 382 | 20230926 | 123400 | 1853061870 | 6680 | 6670 | 6680 | 6670 | 94 |
| 383 | 20230926 | 123300 | 1852434020 | 6680 | 6670 | 6680 | 6670 | 146 |
| 384 | 20230926 | 123200 | 1851458750 | 6680 | 6680 | 6680 | 6680 | 0 |
| 385 | 20230926 | 123100 | 1851458750 | 6680 | 6680 | 6680 | 6680 | 11 |
| 386 | 20230926 | 123000 | 1851385270 | 6680 | 6680 | 6680 | 6680 | 0 |
| 387 | 20230926 | 122900 | 1851385270 | 6680 | 6680 | 6680 | 6680 | 15 |
| 388 | 20230926 | 122800 | 1851285070 | 6680 | 6680 | 6680 | 6680 | 1 |
| 389 | 20230926 | 122700 | 1851278390 | 6680 | 6680 | 6680 | 6680 | 25 |
| 390 | 20230926 | 122600 | 1851111390 | 6680 | 6680 | 6680 | 6680 | 30 |
| 391 | 20230926 | 122500 | 1850910990 | 6680 | 6680 | 6680 | 6680 | 1 |
| 392 | 20230926 | 122400 | 1850904310 | 6680 | 6680 | 6680 | 6680 | 0 |
| 393 | 20230926 | 122300 | 1850904310 | 6680 | 6670 | 6680 | 6670 | 272 |
| 394 | 20230926 | 122200 | 1849090030 | 6680 | 6680 | 6680 | 6680 | 112 |
| 395 | 20230926 | 122100 | 1848341870 | 6690 | 6690 | 6690 | 6690 | 0 |
| 396 | 20230926 | 122000 | 1848341870 | 6690 | 6690 | 6690 | 6670 | 192 |
| 397 | 20230926 | 121900 | 1847060140 | 6690 | 6700 | 6700 | 6690 | 3 |
| 398 | 20230926 | 121800 | 1847040050 | 6680 | 6700 | 6700 | 6680 | 105 |
| 399 | 20230926 | 121700 | 1846337810 | 6690 | 6700 | 6700 | 6690 | 783 |
| 400 | 20230926 | 121600 | 1841099530 | 6680 | 6700 | 6700 | 6680 | 915 |
| 401 | 20230926 | 121500 | 1834981200 | 6690 | 6690 | 6690 | 6690 | 315 |
| 402 | 20230926 | 121400 | 1832873850 | 6690 | 6690 | 6690 | 6690 | 1 |
| 403 | 20230926 | 121300 | 1832867160 | 6680 | 6680 | 6690 | 6680 | 584 |
| 404 | 20230926 | 121200 | 1828966020 | 6680 | 6680 | 6680 | 6680 | 463 |
| 405 | 20230926 | 121100 | 1825873180 | 6670 | 6670 | 6670 | 6670 | 458 |
| 406 | 20230926 | 121000 | 1822818320 | 6670 | 6670 | 6670 | 6670 | 0 |
| 407 | 20230926 | 120900 | 1822818320 | 6670 | 6670 | 6670 | 6670 | 200 |
| 408 | 20230926 | 120800 | 1821484320 | 6670 | 6680 | 6680 | 6670 | 267 |
| 409 | 20230926 | 120700 | 1819701850 | 6680 | 6680 | 6680 | 6680 | 993 |
| 410 | 20230926 | 120600 | 1813068610 | 6670 | 6670 | 6670 | 6670 | 48 |
| 411 | 20230926 | 120500 | 1812748450 | 6680 | 6680 | 6680 | 6680 | 60 |
| 412 | 20230926 | 120400 | 1812347650 | 6680 | 6670 | 6690 | 6670 | 1613 |
| 413 | 20230926 | 120300 | 1801560510 | 6680 | 6670 | 6680 | 6670 | 43 |
| 414 | 20230926 | 120200 | 1801273400 | 6670 | 6670 | 6670 | 6670 | 193 |
| 415 | 20230926 | 120100 | 1799986090 | 6670 | 6670 | 6680 | 6670 | 165 |
| 416 | 20230926 | 120000 | 1798885040 | 6670 | 6660 | 6670 | 6660 | 4 |
| 417 | 20230926 | 115900 | 1798858380 | 6660 | 6660 | 6660 | 6660 | 35 |
| 418 | 20230926 | 115800 | 1798625280 | 6660 | 6660 | 6660 | 6660 | 41 |
| 419 | 20230926 | 115700 | 1798352220 | 6660 | 6650 | 6660 | 6650 | 272 |
| 420 | 20230926 | 115600 | 1796543410 | 6660 | 6660 | 6660 | 6660 | 1 |
| 421 | 20230926 | 115500 | 1796536750 | 6660 | 6660 | 6660 | 6660 | 125 |
| 422 | 20230926 | 115400 | 1795704250 | 6630 | 6630 | 6660 | 6630 | 517 |
| 423 | 20230926 | 115300 | 1792276470 | 6630 | 6660 | 6660 | 6630 | 102 |
| 424 | 20230926 | 115200 | 1791599400 | 6640 | 6660 | 6660 | 6640 | 15 |
| 425 | 20230926 | 115100 | 1791499700 | 6660 | 6660 | 6660 | 6660 | 0 |
| 426 | 20230926 | 115000 | 1791499700 | 6660 | 6660 | 6660 | 6660 | 3 |
| 427 | 20230926 | 114900 | 1791479720 | 6660 | 6660 | 6660 | 6660 | 0 |
| 428 | 20230926 | 114800 | 1791479720 | 6660 | 6650 | 6660 | 6630 | 436 |
| 429 | 20230926 | 114700 | 1788586570 | 6650 | 6670 | 6670 | 6650 | 65 |
| 430 | 20230926 | 114600 | 1788153680 | 6680 | 6670 | 6680 | 6670 | 2 |
| 431 | 20230926 | 114500 | 1788140330 | 6670 | 6670 | 6670 | 6670 | 145 |
| 432 | 20230926 | 114400 | 1787173180 | 6670 | 6670 | 6670 | 6670 | 110 |
| 433 | 20230926 | 114300 | 1786439480 | 6670 | 6630 | 6670 | 6630 | 7691 |
| 434 | 20230926 | 114200 | 1735445350 | 6670 | 6670 | 6670 | 6630 | 31 |
| 435 | 20230926 | 114100 | 1735238940 | 6670 | 6660 | 6670 | 6620 | 2190 |
| 436 | 20230926 | 114000 | 1720717430 | 6670 | 6690 | 6690 | 6670 | 3 |
| 437 | 20230926 | 113900 | 1720697380 | 6670 | 6690 | 6690 | 6670 | 3841 |
| 438 | 20230926 | 113800 | 1695038090 | 6690 | 6690 | 6690 | 6690 | 7 |
| 439 | 20230926 | 113700 | 1694991260 | 6680 | 6640 | 6680 | 6640 | 44 |
| 440 | 20230926 | 113600 | 1694697410 | 6680 | 6640 | 6690 | 6640 | 166 |
| 441 | 20230926 | 113500 | 1693588720 | 6680 | 6630 | 6690 | 6630 | 16 |
| 442 | 20230926 | 113400 | 1693482080 | 6630 | 6650 | 6670 | 6630 | 2003 |
| 443 | 20230926 | 113300 | 1680160790 | 6610 | 6660 | 6660 | 6610 | 3439 |
| 444 | 20230926 | 113200 | 1657359010 | 6660 | 6670 | 6670 | 6660 | 84 |
| 445 | 20230926 | 113100 | 1656799550 | 6680 | 6660 | 6680 | 6660 | 599 |
| 446 | 20230926 | 113000 | 1652798500 | 6670 | 6680 | 6680 | 6670 | 226 |
| 447 | 20230926 | 112900 | 1651288950 | 6680 | 6670 | 6680 | 6670 | 23 |
| 448 | 20230926 | 112800 | 1651135320 | 6670 | 6670 | 6670 | 6670 | 1022 |
| 449 | 20230926 | 112700 | 1644318580 | 6670 | 6670 | 6670 | 6670 | 283 |
| 450 | 20230926 | 112600 | 1642430970 | 6670 | 6700 | 6700 | 6670 | 2280 |
| 451 | 20230926 | 112500 | 1627203130 | 6710 | 6710 | 6710 | 6710 | 0 |
| 452 | 20230926 | 112400 | 1627203130 | 6710 | 6710 | 6710 | 6710 | 0 |
| 453 | 20230926 | 112300 | 1627203130 | 6710 | 6710 | 6710 | 6710 | 66 |
| 454 | 20230926 | 112200 | 1626760270 | 6690 | 6720 | 6720 | 6690 | 891 |
| 455 | 20230926 | 112100 | 1620799350 | 6700 | 6700 | 6700 | 6690 | 754 |
| 456 | 20230926 | 112000 | 1615749550 | 6690 | 6690 | 6690 | 6690 | 1567 |
| 457 | 20230926 | 111900 | 1605266320 | 6700 | 6720 | 6730 | 6690 | 8452 |
| 458 | 20230926 | 111800 | 1548599140 | 6730 | 6720 | 6730 | 6720 | 42 |
| 459 | 20230926 | 111700 | 1548316890 | 6730 | 6730 | 6730 | 6730 | 0 |
| 460 | 20230926 | 111600 | 1548316890 | 6730 | 6720 | 6730 | 6720 | 319 |
| 461 | 20230926 | 111500 | 1546173190 | 6720 | 6720 | 6720 | 6720 | 3014 |
| 462 | 20230926 | 111400 | 1525919110 | 6720 | 6730 | 6730 | 6720 | 1506 |
| 463 | 20230926 | 111300 | 1515798740 | 6730 | 6730 | 6730 | 6730 | 5 |
| 464 | 20230926 | 111200 | 1515765090 | 6730 | 6720 | 6730 | 6720 | 200 |
| 465 | 20230926 | 111100 | 1514420290 | 6720 | 6720 | 6720 | 6720 | 5 |
| 466 | 20230926 | 111000 | 1514386690 | 6720 | 6720 | 6720 | 6720 | 1314 |
| 467 | 20230926 | 110900 | 1505556610 | 6730 | 6730 | 6730 | 6730 | 421 |
| 468 | 20230926 | 110800 | 1502723280 | 6730 | 6740 | 6740 | 6730 | 1201 |
| 469 | 20230926 | 110700 | 1494640540 | 6730 | 6740 | 6740 | 6730 | 982 |
| 470 | 20230926 | 110600 | 1488025870 | 6740 | 6750 | 6750 | 6740 | 1259 |
| 471 | 20230926 | 110500 | 1479533810 | 6750 | 6750 | 6750 | 6750 | 110 |
| 472 | 20230926 | 110400 | 1478791310 | 6750 | 6750 | 6750 | 6750 | 66 |
| 473 | 20230926 | 110300 | 1478345810 | 6750 | 6750 | 6750 | 6750 | 114 |
| 474 | 20230926 | 110200 | 1477576310 | 6750 | 6750 | 6750 | 6750 | 311 |
| 475 | 20230926 | 110100 | 1475477060 | 6750 | 6750 | 6750 | 6750 | 56 |
| 476 | 20230926 | 110000 | 1475099060 | 6750 | 6750 | 6750 | 6750 | 149 |
| 477 | 20230926 | 105900 | 1474093310 | 6750 | 6750 | 6750 | 6750 | 57 |
| 478 | 20230926 | 105800 | 1473708560 | 6740 | 6750 | 6750 | 6740 | 199 |
| 479 | 20230926 | 105700 | 1472366310 | 6750 | 6740 | 6750 | 6740 | 633 |
| 480 | 20230926 | 105600 | 1468099620 | 6740 | 6730 | 6740 | 6730 | 2141 |
| 481 | 20230926 | 105500 | 1453689920 | 6750 | 6750 | 6750 | 6750 | 77 |
| 482 | 20230926 | 105400 | 1453170170 | 6750 | 6750 | 6750 | 6750 | 27 |
| 483 | 20230926 | 105300 | 1452987920 | 6760 | 6730 | 6760 | 6730 | 2692 |
| 484 | 20230926 | 105200 | 1434869350 | 6760 | 6730 | 6760 | 6730 | 164 |
| 485 | 20230926 | 105100 | 1433764610 | 6760 | 6760 | 6760 | 6740 | 1664 |
| 486 | 20230926 | 105000 | 1422548670 | 6760 | 6750 | 6760 | 6740 | 1479 |
| 487 | 20230926 | 104900 | 1412567660 | 6740 | 6750 | 6760 | 6740 | 700 |
| 488 | 20230926 | 104800 | 1407843870 | 6750 | 6750 | 6760 | 6750 | 92 |
| 489 | 20230926 | 104700 | 1407222600 | 6760 | 6750 | 6760 | 6750 | 218 |
| 490 | 20230926 | 104600 | 1405750730 | 6760 | 6760 | 6760 | 6760 | 180 |
| 491 | 20230926 | 104500 | 1404533930 | 6770 | 6770 | 6770 | 6760 | 1918 |
| 492 | 20230926 | 104400 | 1391549330 | 6770 | 6780 | 6780 | 6770 | 1960 |
| 493 | 20230926 | 104300 | 1378264890 | 6780 | 6780 | 6790 | 6780 | 1031 |
| 494 | 20230926 | 104200 | 1371265710 | 6780 | 6800 | 6800 | 6780 | 3137 |
| 495 | 20230926 | 104100 | 1349967060 | 6790 | 6790 | 6790 | 6790 | 105 |
| 496 | 20230926 | 104000 | 1349254110 | 6790 | 6800 | 6800 | 6790 | 1040 |
| 497 | 20230926 | 103900 | 1342191110 | 6800 | 6800 | 6800 | 6790 | 590 |
| 498 | 20230926 | 103800 | 1338179830 | 6790 | 6800 | 6800 | 6790 | 335 |
| 499 | 20230926 | 103700 | 1335905130 | 6790 | 6790 | 6790 | 6790 | 750 |
| 500 | 20230926 | 103600 | 1330812630 | 6800 | 6800 | 6800 | 6790 | 399 |
| 501 | 20230926 | 103500 | 1328099980 | 6800 | 6810 | 6810 | 6800 | 667 |
| 502 | 20230926 | 103400 | 1323564240 | 6820 | 6810 | 6820 | 6810 | 304 |
| 503 | 20230926 | 103300 | 1321491060 | 6820 | 6800 | 6820 | 6800 | 756 |
| 504 | 20230926 | 103200 | 1316342330 | 6800 | 6800 | 6800 | 6790 | 305 |
| 505 | 20230926 | 103100 | 1314268920 | 6810 | 6820 | 6820 | 6810 | 444 |
| 506 | 20230926 | 103000 | 1311245170 | 6820 | 6810 | 6820 | 6810 | 228 |
| 507 | 20230926 | 102900 | 1309691130 | 6820 | 6820 | 6820 | 6820 | 736 |
| 508 | 20230926 | 102800 | 1304671610 | 6820 | 6830 | 6830 | 6810 | 1548 |
| 509 | 20230926 | 102700 | 1294113450 | 6830 | 6830 | 6840 | 6830 | 4912 |
| 510 | 20230926 | 102600 | 1260558410 | 6820 | 6810 | 6820 | 6810 | 2189 |
| 511 | 20230926 | 102500 | 1245629860 | 6810 | 6790 | 6810 | 6780 | 5620 |
| 512 | 20230926 | 102400 | 1207441520 | 6780 | 6770 | 6780 | 6770 | 2930 |
| 513 | 20230926 | 102300 | 1187587860 | 6770 | 6760 | 6770 | 6760 | 6359 |
| 514 | 20230926 | 102200 | 1144600750 | 6750 | 6740 | 6750 | 6740 | 375 |
| 515 | 20230926 | 102100 | 1142069510 | 6750 | 6750 | 6750 | 6740 | 352 |
| 516 | 20230926 | 102000 | 1139695610 | 6750 | 6750 | 6750 | 6750 | 288 |
| 517 | 20230926 | 101900 | 1137751610 | 6750 | 6750 | 6750 | 6750 | 786 |
| 518 | 20230926 | 101800 | 1132446110 | 6750 | 6750 | 6750 | 6750 | 145 |
| 519 | 20230926 | 101700 | 1131467360 | 6750 | 6750 | 6750 | 6750 | 32 |
| 520 | 20230926 | 101600 | 1131251360 | 6750 | 6750 | 6750 | 6740 | 139 |
| 521 | 20230926 | 101500 | 1130313840 | 6750 | 6750 | 6750 | 6750 | 419 |
| 522 | 20230926 | 101400 | 1127485590 | 6750 | 6760 | 6760 | 6750 | 127 |
| 523 | 20230926 | 101300 | 1126628070 | 6760 | 6750 | 6760 | 6750 | 431 |
| 524 | 20230926 | 101200 | 1123718540 | 6760 | 6760 | 6760 | 6750 | 427 |
| 525 | 20230926 | 101100 | 1120835020 | 6760 | 6760 | 6760 | 6760 | 127 |
| 526 | 20230926 | 101000 | 1119976500 | 6760 | 6760 | 6760 | 6750 | 343 |
| 527 | 20230926 | 100900 | 1117659370 | 6750 | 6760 | 6760 | 6750 | 502 |
| 528 | 20230926 | 100800 | 1114268010 | 6760 | 6750 | 6760 | 6750 | 496 |
| 529 | 20230926 | 100700 | 1110918250 | 6750 | 6730 | 6750 | 6730 | 852 |
| 530 | 20230926 | 100600 | 1105180010 | 6720 | 6720 | 6730 | 6710 | 2086 |
| 531 | 20230926 | 100500 | 1091163940 | 6730 | 6720 | 6730 | 6720 | 171 |
| 532 | 20230926 | 100400 | 1090014550 | 6730 | 6710 | 6730 | 6710 | 30 |
| 533 | 20230926 | 100300 | 1089812710 | 6740 | 6740 | 6740 | 6740 | 28 |
| 534 | 20230926 | 100200 | 1089623990 | 6750 | 6730 | 6750 | 6710 | 1276 |
| 535 | 20230926 | 100100 | 1081060890 | 6750 | 6720 | 6750 | 6710 | 1838 |
| 536 | 20230926 | 100000 | 1068713950 | 6720 | 6730 | 6730 | 6720 | 5031 |
| 537 | 20230926 | 095900 | 1034894550 | 6730 | 6750 | 6750 | 6730 | 288 |
| 538 | 20230926 | 095800 | 1032953710 | 6750 | 6730 | 6750 | 6730 | 919 |
| 539 | 20230926 | 095700 | 1026768300 | 6730 | 6740 | 6750 | 6730 | 1927 |
| 540 | 20230926 | 095600 | 1013788410 | 6740 | 6760 | 6760 | 6740 | 1012 |
| 541 | 20230926 | 095500 | 1006957370 | 6770 | 6770 | 6770 | 6760 | 616 |
| 542 | 20230926 | 095400 | 1002789930 | 6760 | 6760 | 6770 | 6760 | 27 |
| 543 | 20230926 | 095300 | 1002607340 | 6770 | 6750 | 6770 | 6750 | 128 |
| 544 | 20230926 | 095200 | 1001742780 | 6770 | 6770 | 6770 | 6770 | 913 |
| 545 | 20230926 | 095100 | 995561770 | 6770 | 6770 | 6770 | 6770 | 27 |
| 546 | 20230926 | 095000 | 995378980 | 6770 | 6770 | 6770 | 6740 | 1861 |
| 547 | 20230926 | 094900 | 982780120 | 6770 | 6780 | 6780 | 6770 | 902 |
| 548 | 20230926 | 094800 | 976668900 | 6780 | 6760 | 6780 | 6740 | 2079 |
| 549 | 20230926 | 094700 | 962608080 | 6760 | 6770 | 6770 | 6760 | 120 |
| 550 | 20230926 | 094600 | 961796060 | 6760 | 6750 | 6760 | 6750 | 1497 |
| 551 | 20230926 | 094500 | 951680240 | 6750 | 6740 | 6750 | 6740 | 789 |
| 552 | 20230926 | 094400 | 946358380 | 6750 | 6730 | 6760 | 6730 | 1385 |
| 553 | 20230926 | 094300 | 937034660 | 6730 | 6740 | 6750 | 6730 | 1612 |
| 554 | 20230926 | 094200 | 926172500 | 6730 | 6730 | 6740 | 6730 | 438 |
| 555 | 20230926 | 094100 | 923223490 | 6730 | 6730 | 6740 | 6730 | 1474 |
| 556 | 20230926 | 094000 | 913303200 | 6730 | 6740 | 6740 | 6730 | 1014 |
| 557 | 20230926 | 093900 | 906471090 | 6750 | 6740 | 6750 | 6740 | 69 |
| 558 | 20230926 | 093800 | 906005760 | 6760 | 6760 | 6760 | 6760 | 44 |
| 559 | 20230926 | 093700 | 905708320 | 6730 | 6740 | 6760 | 6730 | 463 |
| 560 | 20230926 | 093600 | 902590400 | 6740 | 6770 | 6770 | 6740 | 447 |
| 561 | 20230926 | 093500 | 899568080 | 6770 | 6750 | 6770 | 6730 | 1485 |
| 562 | 20230926 | 093400 | 889557470 | 6770 | 6780 | 6780 | 6770 | 2594 |
| 563 | 20230926 | 093300 | 871995410 | 6770 | 6760 | 6780 | 6750 | 677 |
| 564 | 20230926 | 093200 | 867415880 | 6770 | 6770 | 6770 | 6770 | 402 |
| 565 | 20230926 | 093100 | 864694340 | 6770 | 6750 | 6770 | 6750 | 1528 |
| 566 | 20230926 | 093000 | 854362580 | 6750 | 6730 | 6750 | 6730 | 37 |
| 567 | 20230926 | 092900 | 854113030 | 6730 | 6740 | 6740 | 6720 | 2170 |
| 568 | 20230926 | 092800 | 839509810 | 6740 | 6750 | 6750 | 6730 | 1250 |
| 569 | 20230926 | 092700 | 831096740 | 6720 | 6770 | 6770 | 6720 | 11134 |
| 570 | 20230926 | 092600 | 755950960 | 6770 | 6790 | 6790 | 6770 | 3472 |
| 571 | 20230926 | 092500 | 732396140 | 6790 | 6810 | 6820 | 6790 | 3233 |
| 572 | 20230926 | 092400 | 710408010 | 6810 | 6830 | 6830 | 6810 | 2977 |
| 573 | 20230926 | 092300 | 690131230 | 6810 | 6800 | 6850 | 6800 | 4978 |
| 574 | 20230926 | 092200 | 656114440 | 6800 | 6810 | 6810 | 6800 | 587 |
| 575 | 20230926 | 092100 | 652118220 | 6810 | 6810 | 6820 | 6800 | 2921 |
| 576 | 20230926 | 092000 | 632240100 | 6800 | 6820 | 6830 | 6800 | 4378 |
| 577 | 20230926 | 091900 | 602433480 | 6820 | 6790 | 6820 | 6790 | 7825 |
| 578 | 20230926 | 091800 | 549135650 | 6780 | 6790 | 6790 | 6780 | 592 |
| 579 | 20230926 | 091700 | 545117570 | 6780 | 6770 | 6780 | 6760 | 1582 |
| 580 | 20230926 | 091600 | 534397710 | 6770 | 6810 | 6810 | 6770 | 4452 |
| 581 | 20230926 | 091500 | 504120890 | 6820 | 6810 | 6840 | 6810 | 10556 |
| 582 | 20230926 | 091400 | 432061560 | 6810 | 6750 | 6810 | 6750 | 8706 |
| 583 | 20230926 | 091300 | 372946360 | 6770 | 6780 | 6780 | 6770 | 1573 |
| 584 | 20230926 | 091200 | 362295780 | 6780 | 6780 | 6780 | 6760 | 3107 |
| 585 | 20230926 | 091100 | 341250810 | 6780 | 6790 | 6790 | 6770 | 2831 |
| 586 | 20230926 | 091000 | 322055170 | 6780 | 6790 | 6790 | 6780 | 897 |
| 587 | 20230926 | 090900 | 315967640 | 6780 | 6770 | 6790 | 6770 | 1379 |
| 588 | 20230926 | 090800 | 306614530 | 6770 | 6790 | 6800 | 6770 | 2634 |
| 589 | 20230926 | 090700 | 288725490 | 6790 | 6770 | 6790 | 6760 | 4667 |
| 590 | 20230926 | 090600 | 257099360 | 6720 | 6750 | 6750 | 6720 | 2581 |
| 591 | 20230926 | 090500 | 239708990 | 6750 | 6770 | 6770 | 6750 | 2193 |
| 592 | 20230926 | 090400 | 224896560 | 6770 | 6770 | 6780 | 6750 | 8838 |
| 593 | 20230926 | 090300 | 165020450 | 6780 | 6740 | 6810 | 6740 | 11957 |
| 594 | 20230926 | 090200 | 83813370 | 6760 | 6720 | 6790 | 6710 | 5138 |
| 595 | 20230926 | 090100 | 49075400 | 6710 | 6650 | 6750 | 6650 | 4704 |
| 596 | 20230926 | 090000 | 17549600 | 6640 | 6600 | 6640 | 6600 | 2659 |