28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 184100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 10693 |
| 3 | 20230912 | 184000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 4 | 20230912 | 183900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 5 | 20230912 | 183800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 6 | 20230912 | 183700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 7 | 20230912 | 183600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 8 | 20230912 | 183500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 9 | 20230912 | 183400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 10 | 20230912 | 183300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 11 | 20230912 | 183200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 12 | 20230912 | 183100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 13 | 20230912 | 183000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 14 | 20230912 | 182900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 15 | 20230912 | 182800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 16 | 20230912 | 182700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 17 | 20230912 | 182600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 18 | 20230912 | 182500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 19 | 20230912 | 182400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 20 | 20230912 | 182300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 21 | 20230912 | 182200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 22 | 20230912 | 182100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 23 | 20230912 | 182000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 24 | 20230912 | 181900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 25 | 20230912 | 181800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 26 | 20230912 | 181700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 27 | 20230912 | 181600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 28 | 20230912 | 181500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 29 | 20230912 | 181400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 30 | 20230912 | 181300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 31 | 20230912 | 181200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 32 | 20230912 | 181100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 10693 |
| 33 | 20230912 | 181000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 34 | 20230912 | 180900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 35 | 20230912 | 180800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 36 | 20230912 | 180700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 37 | 20230912 | 180600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 38 | 20230912 | 180500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 39 | 20230912 | 180400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 40 | 20230912 | 180300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 41 | 20230912 | 180200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 42 | 20230912 | 180100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 43 | 20230912 | 180000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 44 | 20230912 | 175900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 45 | 20230912 | 175800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 46 | 20230912 | 175700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 47 | 20230912 | 175600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 48 | 20230912 | 175500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 49 | 20230912 | 175400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 50 | 20230912 | 175300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 51 | 20230912 | 175200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 52 | 20230912 | 175100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 53 | 20230912 | 175000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 54 | 20230912 | 174900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 55 | 20230912 | 174800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 56 | 20230912 | 174700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 57 | 20230912 | 174600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 58 | 20230912 | 174500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 59 | 20230912 | 174400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 60 | 20230912 | 174300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 61 | 20230912 | 174200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 62 | 20230912 | 174100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 10693 |
| 63 | 20230912 | 174000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 64 | 20230912 | 173900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 65 | 20230912 | 173800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 66 | 20230912 | 173700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 67 | 20230912 | 173600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 68 | 20230912 | 173500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 69 | 20230912 | 173400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 70 | 20230912 | 173300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 71 | 20230912 | 173200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 72 | 20230912 | 173100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 73 | 20230912 | 173000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 74 | 20230912 | 172900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 75 | 20230912 | 172800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 76 | 20230912 | 172700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 77 | 20230912 | 172600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 78 | 20230912 | 172500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 79 | 20230912 | 172400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 80 | 20230912 | 172300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 81 | 20230912 | 172200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 82 | 20230912 | 172100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 83 | 20230912 | 172000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 84 | 20230912 | 171900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 85 | 20230912 | 171800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 86 | 20230912 | 171700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 87 | 20230912 | 171600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 88 | 20230912 | 171500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 89 | 20230912 | 171400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 90 | 20230912 | 171300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 91 | 20230912 | 171200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 92 | 20230912 | 171100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 10693 |
| 93 | 20230912 | 171000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 94 | 20230912 | 170900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 95 | 20230912 | 170800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 96 | 20230912 | 170700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 97 | 20230912 | 170600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 98 | 20230912 | 170500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 99 | 20230912 | 170400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 100 | 20230912 | 170300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 101 | 20230912 | 170200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 102 | 20230912 | 170100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 103 | 20230912 | 170000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 104 | 20230912 | 165900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 105 | 20230912 | 165800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 106 | 20230912 | 165700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 107 | 20230912 | 165600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 108 | 20230912 | 165500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 109 | 20230912 | 165400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 110 | 20230912 | 165300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 111 | 20230912 | 165200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 112 | 20230912 | 165100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 113 | 20230912 | 165000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 114 | 20230912 | 164900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 115 | 20230912 | 164800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 116 | 20230912 | 164700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 117 | 20230912 | 164600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 118 | 20230912 | 164500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 119 | 20230912 | 164400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 120 | 20230912 | 164300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 121 | 20230912 | 164200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 122 | 20230912 | 164100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 10693 |
| 123 | 20230912 | 164000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 124 | 20230912 | 163900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 125 | 20230912 | 163800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 126 | 20230912 | 163700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 127 | 20230912 | 163600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 128 | 20230912 | 163500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 129 | 20230912 | 163400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 130 | 20230912 | 163300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 131 | 20230912 | 163200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 132 | 20230912 | 163100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 133 | 20230912 | 163000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 134 | 20230912 | 162900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 135 | 20230912 | 162800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 136 | 20230912 | 162700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 137 | 20230912 | 162600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 138 | 20230912 | 162500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 139 | 20230912 | 162400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 140 | 20230912 | 162300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 141 | 20230912 | 162200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 142 | 20230912 | 162100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 143 | 20230912 | 162000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 144 | 20230912 | 161900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 145 | 20230912 | 161800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 146 | 20230912 | 161700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 147 | 20230912 | 161600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 148 | 20230912 | 161500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 149 | 20230912 | 161400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 150 | 20230912 | 161300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 151 | 20230912 | 161200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 152 | 20230912 | 161100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 10693 |
| 153 | 20230912 | 161000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 154 | 20230912 | 160900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 155 | 20230912 | 160800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 156 | 20230912 | 160700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 157 | 20230912 | 160600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 158 | 20230912 | 160500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 159 | 20230912 | 160400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 160 | 20230912 | 160300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 161 | 20230912 | 160200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 162 | 20230912 | 160100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 163 | 20230912 | 160000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 164 | 20230912 | 155900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 165 | 20230912 | 155800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 166 | 20230912 | 155700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 167 | 20230912 | 155600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 168 | 20230912 | 155500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 169 | 20230912 | 155400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 170 | 20230912 | 155300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 171 | 20230912 | 155200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 172 | 20230912 | 155100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 173 | 20230912 | 155000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 174 | 20230912 | 154900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 175 | 20230912 | 154800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 176 | 20230912 | 154700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 177 | 20230912 | 154600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 178 | 20230912 | 154500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 179 | 20230912 | 154400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 180 | 20230912 | 154300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 181 | 20230912 | 154200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 182 | 20230912 | 154100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 10693 |
| 183 | 20230912 | 154000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 184 | 20230912 | 153900 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 185 | 20230912 | 153800 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 186 | 20230912 | 153700 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 187 | 20230912 | 153600 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 188 | 20230912 | 153500 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 189 | 20230912 | 153400 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 190 | 20230912 | 153300 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 191 | 20230912 | 153200 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 192 | 20230912 | 153100 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 193 | 20230912 | 153000 | 1907551490 | 6190 | 6190 | 6190 | 6190 | 10693 |
| 194 | 20230912 | 152900 | 1841361820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 195 | 20230912 | 152800 | 1841361820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 196 | 20230912 | 152700 | 1841361820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 197 | 20230912 | 152600 | 1841361820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 198 | 20230912 | 152500 | 1841361820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 199 | 20230912 | 152400 | 1841361820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 200 | 20230912 | 152300 | 1841361820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 201 | 20230912 | 152200 | 1841361820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 202 | 20230912 | 152100 | 1841361820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 203 | 20230912 | 152000 | 1841361820 | 6310 | 6310 | 6310 | 6310 | 0 |
| 204 | 20230912 | 151900 | 1841361820 | 6310 | 6310 | 6310 | 6310 | 14 |
| 205 | 20230912 | 151800 | 1841273480 | 6300 | 6300 | 6300 | 6300 | 0 |
| 206 | 20230912 | 151700 | 1841273480 | 6300 | 6300 | 6330 | 6300 | 509 |
| 207 | 20230912 | 151600 | 1838066480 | 6300 | 6290 | 6300 | 6280 | 1861 |
| 208 | 20230912 | 151500 | 1826350630 | 6300 | 6300 | 6300 | 6300 | 0 |
| 209 | 20230912 | 151400 | 1826350630 | 6300 | 6300 | 6300 | 6300 | 105 |
| 210 | 20230912 | 151300 | 1825689130 | 6310 | 6300 | 6310 | 6300 | 69 |
| 211 | 20230912 | 151200 | 1825253940 | 6290 | 6300 | 6300 | 6290 | 1006 |
| 212 | 20230912 | 151100 | 1818916310 | 6300 | 6310 | 6310 | 6300 | 381 |
| 213 | 20230912 | 151000 | 1816513010 | 6310 | 6310 | 6310 | 6300 | 691 |
| 214 | 20230912 | 150900 | 1812153050 | 6310 | 6300 | 6310 | 6300 | 329 |
| 215 | 20230912 | 150800 | 1810079980 | 6290 | 6300 | 6300 | 6290 | 416 |
| 216 | 20230912 | 150700 | 1807460320 | 6300 | 6300 | 6300 | 6300 | 393 |
| 217 | 20230912 | 150600 | 1804984420 | 6330 | 6300 | 6340 | 6290 | 348 |
| 218 | 20230912 | 150500 | 1802787320 | 6290 | 6300 | 6300 | 6290 | 3120 |
| 219 | 20230912 | 150400 | 1783131920 | 6280 | 6290 | 6290 | 6280 | 302 |
| 220 | 20230912 | 150300 | 1781235140 | 6300 | 6350 | 6350 | 6300 | 1708 |
| 221 | 20230912 | 150200 | 1770456350 | 6350 | 6330 | 6350 | 6330 | 144 |
| 222 | 20230912 | 150100 | 1769542010 | 6330 | 6330 | 6330 | 6330 | 21 |
| 223 | 20230912 | 150000 | 1769409080 | 6350 | 6350 | 6350 | 6350 | 512 |
| 224 | 20230912 | 145900 | 1766157880 | 6350 | 6350 | 6350 | 6350 | 40 |
| 225 | 20230912 | 145800 | 1765903880 | 6360 | 6360 | 6360 | 6360 | 95 |
| 226 | 20230912 | 145700 | 1765299680 | 6370 | 6370 | 6370 | 6370 | 1 |
| 227 | 20230912 | 145600 | 1765293310 | 6350 | 6340 | 6350 | 6340 | 207 |
| 228 | 20230912 | 145500 | 1763978960 | 6340 | 6320 | 6340 | 6320 | 612 |
| 229 | 20230912 | 145400 | 1760102460 | 6320 | 6310 | 6320 | 6310 | 683 |
| 230 | 20230912 | 145300 | 1755787000 | 6310 | 6310 | 6310 | 6310 | 20 |
| 231 | 20230912 | 145200 | 1755660800 | 6310 | 6310 | 6310 | 6310 | 0 |
| 232 | 20230912 | 145100 | 1755660800 | 6310 | 6320 | 6320 | 6310 | 38 |
| 233 | 20230912 | 145000 | 1755420850 | 6320 | 6340 | 6340 | 6320 | 597 |
| 234 | 20230912 | 144900 | 1751647560 | 6330 | 6320 | 6340 | 6320 | 168 |
| 235 | 20230912 | 144800 | 1750584810 | 6320 | 6340 | 6340 | 6300 | 1945 |
| 236 | 20230912 | 144700 | 1738294580 | 6340 | 6340 | 6340 | 6340 | 61 |
| 237 | 20230912 | 144600 | 1737907840 | 6350 | 6350 | 6350 | 6350 | 0 |
| 238 | 20230912 | 144500 | 1737907840 | 6350 | 6370 | 6370 | 6350 | 672 |
| 239 | 20230912 | 144400 | 1733639080 | 6360 | 6360 | 6360 | 6360 | 49 |
| 240 | 20230912 | 144300 | 1733327440 | 6380 | 6380 | 6380 | 6380 | 12 |
| 241 | 20230912 | 144200 | 1733250880 | 6380 | 6360 | 6380 | 6360 | 528 |
| 242 | 20230912 | 144100 | 1729892500 | 6380 | 6390 | 6390 | 6380 | 22 |
| 243 | 20230912 | 144000 | 1729751930 | 6410 | 6410 | 6410 | 6400 | 50 |
| 244 | 20230912 | 143900 | 1729431700 | 6400 | 6400 | 6400 | 6400 | 127 |
| 245 | 20230912 | 143800 | 1728618900 | 6440 | 6440 | 6440 | 6440 | 0 |
| 246 | 20230912 | 143700 | 1728618900 | 6440 | 6440 | 6440 | 6440 | 1 |
| 247 | 20230912 | 143600 | 1728612460 | 6400 | 6410 | 6410 | 6400 | 500 |
| 248 | 20230912 | 143500 | 1725412170 | 6400 | 6400 | 6400 | 6400 | 64 |
| 249 | 20230912 | 143400 | 1725002570 | 6400 | 6370 | 6400 | 6360 | 1843 |
| 250 | 20230912 | 143300 | 1713246120 | 6360 | 6380 | 6380 | 6360 | 726 |
| 251 | 20230912 | 143200 | 1708626620 | 6390 | 6390 | 6390 | 6390 | 10 |
| 252 | 20230912 | 143100 | 1708562720 | 6390 | 6390 | 6390 | 6390 | 0 |
| 253 | 20230912 | 143000 | 1708562720 | 6390 | 6390 | 6390 | 6390 | 11 |
| 254 | 20230912 | 142900 | 1708492430 | 6390 | 6400 | 6400 | 6390 | 35 |
| 255 | 20230912 | 142800 | 1708268680 | 6400 | 6380 | 6400 | 6380 | 282 |
| 256 | 20230912 | 142700 | 1706463920 | 6380 | 6380 | 6380 | 6380 | 35 |
| 257 | 20230912 | 142600 | 1706240620 | 6360 | 6420 | 6420 | 6350 | 94 |
| 258 | 20230912 | 142500 | 1705642660 | 6360 | 6420 | 6420 | 6360 | 463 |
| 259 | 20230912 | 142400 | 1702681440 | 6420 | 6430 | 6430 | 6420 | 62 |
| 260 | 20230912 | 142300 | 1702283300 | 6460 | 6460 | 6460 | 6460 | 1 |
| 261 | 20230912 | 142200 | 1702276840 | 6420 | 6450 | 6450 | 6420 | 1659 |
| 262 | 20230912 | 142100 | 1691618330 | 6480 | 6480 | 6480 | 6480 | 1 |
| 263 | 20230912 | 142000 | 1691611850 | 6440 | 6450 | 6450 | 6440 | 400 |
| 264 | 20230912 | 141900 | 1689035750 | 6440 | 6440 | 6440 | 6440 | 12 |
| 265 | 20230912 | 141800 | 1688958470 | 6440 | 6450 | 6450 | 6440 | 56 |
| 266 | 20230912 | 141700 | 1688597440 | 6450 | 6490 | 6490 | 6450 | 3 |
| 267 | 20230912 | 141600 | 1688578050 | 6460 | 6500 | 6500 | 6460 | 791 |
| 268 | 20230912 | 141500 | 1683467370 | 6490 | 6490 | 6490 | 6490 | 10 |
| 269 | 20230912 | 141400 | 1683402470 | 6500 | 6500 | 6500 | 6500 | 8 |
| 270 | 20230912 | 141300 | 1683350470 | 6490 | 6480 | 6490 | 6480 | 38 |
| 271 | 20230912 | 141200 | 1683103860 | 6480 | 6480 | 6480 | 6480 | 0 |
| 272 | 20230912 | 141100 | 1683103860 | 6480 | 6470 | 6480 | 6470 | 553 |
| 273 | 20230912 | 141000 | 1679520950 | 6490 | 6490 | 6490 | 6490 | 1 |
| 274 | 20230912 | 140900 | 1679514460 | 6500 | 6500 | 6500 | 6500 | 0 |
| 275 | 20230912 | 140800 | 1679514460 | 6500 | 6500 | 6500 | 6500 | 0 |
| 276 | 20230912 | 140700 | 1679514460 | 6500 | 6500 | 6500 | 6500 | 0 |
| 277 | 20230912 | 140600 | 1679514460 | 6500 | 6500 | 6500 | 6490 | 477 |
| 278 | 20230912 | 140500 | 1676414080 | 6500 | 6510 | 6510 | 6500 | 469 |
| 279 | 20230912 | 140400 | 1673361770 | 6510 | 6460 | 6510 | 6460 | 376 |
| 280 | 20230912 | 140300 | 1670922050 | 6500 | 6420 | 6500 | 6410 | 651 |
| 281 | 20230912 | 140200 | 1666725730 | 6410 | 6400 | 6410 | 6390 | 662 |
| 282 | 20230912 | 140100 | 1662487410 | 6400 | 6390 | 6400 | 6380 | 1538 |
| 283 | 20230912 | 140000 | 1652673330 | 6380 | 6310 | 6390 | 6310 | 1482 |
| 284 | 20230912 | 135900 | 1643251340 | 6350 | 6490 | 6490 | 6260 | 10733 |
| 285 | 20230912 | 135800 | 1575043710 | 6490 | 6510 | 6510 | 6490 | 1262 |
| 286 | 20230912 | 135700 | 1566837310 | 6520 | 6540 | 6540 | 6520 | 1673 |
| 287 | 20230912 | 135600 | 1555922960 | 6550 | 6550 | 6550 | 6550 | 0 |
| 288 | 20230912 | 135500 | 1555922960 | 6550 | 6540 | 6550 | 6540 | 3 |
| 289 | 20230912 | 135400 | 1555903330 | 6560 | 6550 | 6560 | 6550 | 16 |
| 290 | 20230912 | 135300 | 1555798520 | 6560 | 6550 | 6560 | 6550 | 48 |
| 291 | 20230912 | 135200 | 1555484110 | 6540 | 6550 | 6550 | 6540 | 386 |
| 292 | 20230912 | 135100 | 1552959160 | 6540 | 6540 | 6550 | 6540 | 823 |
| 293 | 20230912 | 135000 | 1547576730 | 6560 | 6560 | 6560 | 6560 | 200 |
| 294 | 20230912 | 134900 | 1546264730 | 6560 | 6550 | 6560 | 6540 | 182 |
| 295 | 20230912 | 134800 | 1545072960 | 6570 | 6570 | 6570 | 6570 | 0 |
| 296 | 20230912 | 134700 | 1545072960 | 6570 | 6570 | 6570 | 6570 | 0 |
| 297 | 20230912 | 134600 | 1545072960 | 6570 | 6560 | 6570 | 6550 | 100 |
| 298 | 20230912 | 134500 | 1544417840 | 6570 | 6570 | 6570 | 6570 | 1 |
| 299 | 20230912 | 134400 | 1544411270 | 6550 | 6550 | 6570 | 6550 | 115 |
| 300 | 20230912 | 134300 | 1543658000 | 6550 | 6550 | 6550 | 6550 | 10 |
| 301 | 20230912 | 134200 | 1543592500 | 6550 | 6550 | 6550 | 6550 | 600 |
| 302 | 20230912 | 134100 | 1539662500 | 6540 | 6540 | 6540 | 6540 | 0 |
| 303 | 20230912 | 134000 | 1539662500 | 6540 | 6540 | 6540 | 6540 | 29 |
| 304 | 20230912 | 133900 | 1539472840 | 6550 | 6550 | 6550 | 6550 | 0 |
| 305 | 20230912 | 133800 | 1539472840 | 6550 | 6550 | 6550 | 6550 | 0 |
| 306 | 20230912 | 133700 | 1539472840 | 6550 | 6550 | 6550 | 6550 | 1 |
| 307 | 20230912 | 133600 | 1539466290 | 6540 | 6540 | 6540 | 6540 | 1 |
| 308 | 20230912 | 133500 | 1539459750 | 6530 | 6530 | 6530 | 6530 | 1 |
| 309 | 20230912 | 133400 | 1539453220 | 6550 | 6550 | 6550 | 6550 | 0 |
| 310 | 20230912 | 133300 | 1539453220 | 6550 | 6550 | 6550 | 6550 | 0 |
| 311 | 20230912 | 133200 | 1539453220 | 6550 | 6550 | 6550 | 6550 | 18 |
| 312 | 20230912 | 133100 | 1539335320 | 6570 | 6550 | 6570 | 6520 | 2306 |
| 313 | 20230912 | 133000 | 1524266800 | 6580 | 6580 | 6580 | 6580 | 1 |
| 314 | 20230912 | 132900 | 1524260220 | 6570 | 6570 | 6570 | 6570 | 0 |
| 315 | 20230912 | 132800 | 1524260220 | 6570 | 6550 | 6570 | 6550 | 137 |
| 316 | 20230912 | 132700 | 1523362830 | 6550 | 6550 | 6550 | 6550 | 0 |
| 317 | 20230912 | 132600 | 1523362830 | 6550 | 6580 | 6580 | 6550 | 201 |
| 318 | 20230912 | 132500 | 1522045600 | 6560 | 6560 | 6560 | 6560 | 1 |
| 319 | 20230912 | 132400 | 1522039040 | 6580 | 6580 | 6580 | 6580 | 0 |
| 320 | 20230912 | 132300 | 1522039040 | 6580 | 6590 | 6590 | 6570 | 52 |
| 321 | 20230912 | 132200 | 1521697180 | 6550 | 6550 | 6550 | 6550 | 0 |
| 322 | 20230912 | 132100 | 1521697180 | 6550 | 6550 | 6550 | 6550 | 110 |
| 323 | 20230912 | 132000 | 1520976680 | 6550 | 6550 | 6550 | 6550 | 0 |
| 324 | 20230912 | 131900 | 1520976680 | 6550 | 6550 | 6550 | 6550 | 246 |
| 325 | 20230912 | 131800 | 1519365380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 326 | 20230912 | 131700 | 1519365380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 327 | 20230912 | 131600 | 1519365380 | 6590 | 6540 | 6590 | 6540 | 425 |
| 328 | 20230912 | 131500 | 1516577970 | 6540 | 6540 | 6540 | 6540 | 0 |
| 329 | 20230912 | 131400 | 1516577970 | 6540 | 6540 | 6540 | 6540 | 200 |
| 330 | 20230912 | 131300 | 1515269970 | 6560 | 6540 | 6560 | 6540 | 2 |
| 331 | 20230912 | 131200 | 1515256870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 332 | 20230912 | 131100 | 1515256870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 333 | 20230912 | 131000 | 1515256870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 334 | 20230912 | 130900 | 1515256870 | 6560 | 6560 | 6560 | 6560 | 0 |
| 335 | 20230912 | 130800 | 1515256870 | 6560 | 6560 | 6560 | 6560 | 1 |
| 336 | 20230912 | 130700 | 1515250310 | 6530 | 6530 | 6530 | 6530 | 191 |
| 337 | 20230912 | 130600 | 1514003080 | 6530 | 6530 | 6530 | 6530 | 0 |
| 338 | 20230912 | 130500 | 1514003080 | 6530 | 6530 | 6530 | 6530 | 0 |
| 339 | 20230912 | 130400 | 1514003080 | 6530 | 6560 | 6560 | 6520 | 1376 |
| 340 | 20230912 | 130300 | 1505022160 | 6560 | 6560 | 6560 | 6560 | 20 |
| 341 | 20230912 | 130200 | 1504890960 | 6560 | 6560 | 6560 | 6560 | 36 |
| 342 | 20230912 | 130100 | 1504654800 | 6550 | 6640 | 6640 | 6550 | 511 |
| 343 | 20230912 | 130000 | 1501298150 | 6560 | 6590 | 6600 | 6550 | 474 |
| 344 | 20230912 | 125900 | 1498184730 | 6600 | 6620 | 6620 | 6600 | 164 |
| 345 | 20230912 | 125800 | 1497099370 | 6630 | 6630 | 6630 | 6630 | 224 |
| 346 | 20230912 | 125700 | 1495614250 | 6630 | 6630 | 6630 | 6630 | 70 |
| 347 | 20230912 | 125600 | 1495150150 | 6620 | 6610 | 6620 | 6610 | 2834 |
| 348 | 20230912 | 125500 | 1476389570 | 6590 | 6590 | 6590 | 6590 | 30 |
| 349 | 20230912 | 125400 | 1476191870 | 6620 | 6620 | 6620 | 6620 | 52 |
| 350 | 20230912 | 125300 | 1475847630 | 6590 | 6590 | 6590 | 6590 | 0 |
| 351 | 20230912 | 125200 | 1475847630 | 6590 | 6590 | 6590 | 6590 | 1 |
| 352 | 20230912 | 125100 | 1475841040 | 6620 | 6620 | 6620 | 6620 | 0 |
| 353 | 20230912 | 125000 | 1475841040 | 6620 | 6620 | 6620 | 6620 | 100 |
| 354 | 20230912 | 124900 | 1475179040 | 6620 | 6620 | 6620 | 6620 | 0 |
| 355 | 20230912 | 124800 | 1475179040 | 6620 | 6580 | 6620 | 6580 | 75 |
| 356 | 20230912 | 124700 | 1474685140 | 6590 | 6600 | 6600 | 6590 | 227 |
| 357 | 20230912 | 124600 | 1473187940 | 6620 | 6620 | 6620 | 6620 | 0 |
| 358 | 20230912 | 124500 | 1473187940 | 6620 | 6620 | 6620 | 6620 | 0 |
| 359 | 20230912 | 124400 | 1473187940 | 6620 | 6610 | 6620 | 6610 | 7 |
| 360 | 20230912 | 124300 | 1473141610 | 6620 | 6620 | 6620 | 6620 | 0 |
| 361 | 20230912 | 124200 | 1473141610 | 6620 | 6620 | 6620 | 6620 | 600 |
| 362 | 20230912 | 124100 | 1469169610 | 6610 | 6610 | 6610 | 6610 | 0 |
| 363 | 20230912 | 124000 | 1469169610 | 6610 | 6610 | 6610 | 6610 | 150 |
| 364 | 20230912 | 123900 | 1468178110 | 6620 | 6620 | 6620 | 6620 | 0 |
| 365 | 20230912 | 123800 | 1468178110 | 6620 | 6620 | 6620 | 6620 | 0 |
| 366 | 20230912 | 123700 | 1468178110 | 6620 | 6600 | 6620 | 6600 | 20 |
| 367 | 20230912 | 123600 | 1468045970 | 6600 | 6600 | 6600 | 6600 | 0 |
| 368 | 20230912 | 123500 | 1468045970 | 6600 | 6600 | 6600 | 6600 | 33 |
| 369 | 20230912 | 123400 | 1467828170 | 6600 | 6600 | 6600 | 6600 | 0 |
| 370 | 20230912 | 123300 | 1467828170 | 6600 | 6600 | 6600 | 6600 | 0 |
| 371 | 20230912 | 123200 | 1467828170 | 6600 | 6600 | 6600 | 6600 | 1 |
| 372 | 20230912 | 123100 | 1467821570 | 6600 | 6620 | 6620 | 6600 | 4 |
| 373 | 20230912 | 123000 | 1467795110 | 6560 | 6560 | 6560 | 6560 | 0 |
| 374 | 20230912 | 122900 | 1467795110 | 6560 | 6600 | 6600 | 6560 | 743 |
| 375 | 20230912 | 122800 | 1462896030 | 6600 | 6600 | 6600 | 6600 | 232 |
| 376 | 20230912 | 122700 | 1461364830 | 6600 | 6600 | 6600 | 6600 | 0 |
| 377 | 20230912 | 122600 | 1461364830 | 6600 | 6600 | 6600 | 6600 | 39 |
| 378 | 20230912 | 122500 | 1461107430 | 6610 | 6640 | 6640 | 6610 | 2514 |
| 379 | 20230912 | 122400 | 1444464570 | 6640 | 6640 | 6640 | 6640 | 0 |
| 380 | 20230912 | 122300 | 1444464570 | 6640 | 6640 | 6640 | 6640 | 0 |
| 381 | 20230912 | 122200 | 1444464570 | 6640 | 6640 | 6640 | 6640 | 594 |
| 382 | 20230912 | 122100 | 1440520410 | 6650 | 6640 | 6660 | 6640 | 434 |
| 383 | 20230912 | 122000 | 1437638440 | 6670 | 6670 | 6670 | 6670 | 50 |
| 384 | 20230912 | 121900 | 1437304940 | 6670 | 6700 | 6700 | 6670 | 352 |
| 385 | 20230912 | 121800 | 1434954070 | 6730 | 6700 | 6730 | 6700 | 18 |
| 386 | 20230912 | 121700 | 1434833440 | 6690 | 6740 | 6740 | 6690 | 95 |
| 387 | 20230912 | 121600 | 1434193890 | 6740 | 6740 | 6740 | 6740 | 1 |
| 388 | 20230912 | 121500 | 1434187150 | 6750 | 6750 | 6750 | 6750 | 8 |
| 389 | 20230912 | 121400 | 1434133150 | 6680 | 6680 | 6680 | 6680 | 2314 |
| 390 | 20230912 | 121300 | 1418675630 | 6680 | 6740 | 6740 | 6680 | 1770 |
| 391 | 20230912 | 121200 | 1406779150 | 6740 | 6750 | 6750 | 6680 | 83 |
| 392 | 20230912 | 121100 | 1406219830 | 6750 | 6740 | 6750 | 6740 | 607 |
| 393 | 20230912 | 121000 | 1402124520 | 6740 | 6720 | 6740 | 6720 | 2419 |
| 394 | 20230912 | 120900 | 1385829060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 395 | 20230912 | 120800 | 1385829060 | 6730 | 6730 | 6730 | 6730 | 0 |
| 396 | 20230912 | 120700 | 1385829060 | 6730 | 6730 | 6730 | 6730 | 23 |
| 397 | 20230912 | 120600 | 1385674270 | 6730 | 6730 | 6730 | 6730 | 59 |
| 398 | 20230912 | 120500 | 1385277200 | 6730 | 6720 | 6730 | 6720 | 499 |
| 399 | 20230912 | 120400 | 1381920930 | 6720 | 6720 | 6720 | 6700 | 159 |
| 400 | 20230912 | 120300 | 1380852650 | 6720 | 6690 | 6720 | 6690 | 18 |
| 401 | 20230912 | 120200 | 1380731860 | 6690 | 6690 | 6690 | 6690 | 36 |
| 402 | 20230912 | 120100 | 1380491020 | 6700 | 6700 | 6710 | 6700 | 660 |
| 403 | 20230912 | 120000 | 1376069010 | 6710 | 6710 | 6710 | 6700 | 334 |
| 404 | 20230912 | 115900 | 1373829980 | 6720 | 6720 | 6720 | 6720 | 2 |
| 405 | 20230912 | 115800 | 1373816540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 406 | 20230912 | 115700 | 1373816540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 407 | 20230912 | 115600 | 1373816540 | 6730 | 6730 | 6730 | 6730 | 0 |
| 408 | 20230912 | 115500 | 1373816540 | 6730 | 6710 | 6730 | 6700 | 1030 |
| 409 | 20230912 | 115400 | 1366915060 | 6730 | 6730 | 6730 | 6730 | 1 |
| 410 | 20230912 | 115300 | 1366908330 | 6740 | 6720 | 6740 | 6700 | 657 |
| 411 | 20230912 | 115200 | 1362500000 | 6720 | 6730 | 6750 | 6720 | 61 |
| 412 | 20230912 | 115100 | 1362090040 | 6750 | 6750 | 6750 | 6750 | 0 |
| 413 | 20230912 | 115000 | 1362090040 | 6750 | 6750 | 6750 | 6750 | 70 |
| 414 | 20230912 | 114900 | 1361617540 | 6750 | 6750 | 6760 | 6710 | 654 |
| 415 | 20230912 | 114800 | 1357209020 | 6750 | 6740 | 6750 | 6740 | 4590 |
| 416 | 20230912 | 114700 | 1326246250 | 6740 | 6740 | 6740 | 6740 | 6 |
| 417 | 20230912 | 114600 | 1326205810 | 6730 | 6720 | 6730 | 6720 | 5710 |
| 418 | 20230912 | 114500 | 1287782710 | 6720 | 6710 | 6720 | 6710 | 8 |
| 419 | 20230912 | 114400 | 1287729020 | 6710 | 6710 | 6710 | 6710 | 16 |
| 420 | 20230912 | 114300 | 1287621660 | 6710 | 6700 | 6710 | 6700 | 27 |
| 421 | 20230912 | 114200 | 1287440660 | 6710 | 6710 | 6710 | 6710 | 109 |
| 422 | 20230912 | 114100 | 1286709270 | 6710 | 6700 | 6710 | 6700 | 376 |
| 423 | 20230912 | 114000 | 1284190050 | 6710 | 6710 | 6710 | 6710 | 0 |
| 424 | 20230912 | 113900 | 1284190050 | 6710 | 6720 | 6720 | 6710 | 72 |
| 425 | 20230912 | 113800 | 1283706910 | 6700 | 6700 | 6700 | 6700 | 0 |
| 426 | 20230912 | 113700 | 1283706910 | 6700 | 6710 | 6710 | 6700 | 940 |
| 427 | 20230912 | 113600 | 1277403090 | 6710 | 6710 | 6710 | 6710 | 215 |
| 428 | 20230912 | 113500 | 1275960440 | 6710 | 6730 | 6730 | 6710 | 48 |
| 429 | 20230912 | 113400 | 1275637440 | 6730 | 6720 | 6730 | 6700 | 1416 |
| 430 | 20230912 | 113300 | 1266136000 | 6720 | 6720 | 6720 | 6720 | 210 |
| 431 | 20230912 | 113200 | 1264724800 | 6720 | 6720 | 6730 | 6720 | 623 |
| 432 | 20230912 | 113100 | 1260538030 | 6720 | 6720 | 6720 | 6720 | 289 |
| 433 | 20230912 | 113000 | 1258595950 | 6730 | 6730 | 6730 | 6720 | 1536 |
| 434 | 20230912 | 112900 | 1248259750 | 6730 | 6730 | 6740 | 6730 | 713 |
| 435 | 20230912 | 112800 | 1243460050 | 6730 | 6720 | 6730 | 6700 | 2328 |
| 436 | 20230912 | 112700 | 1227822660 | 6730 | 6740 | 6740 | 6730 | 307 |
| 437 | 20230912 | 112600 | 1225755040 | 6740 | 6740 | 6740 | 6740 | 303 |
| 438 | 20230912 | 112500 | 1223712820 | 6700 | 6710 | 6740 | 6700 | 1953 |
| 439 | 20230912 | 112400 | 1210615090 | 6700 | 6720 | 6720 | 6700 | 274 |
| 440 | 20230912 | 112300 | 1208777890 | 6720 | 6690 | 6750 | 6690 | 4207 |
| 441 | 20230912 | 112200 | 1180470120 | 6680 | 6680 | 6680 | 6680 | 203 |
| 442 | 20230912 | 112100 | 1179114080 | 6650 | 6650 | 6650 | 6650 | 0 |
| 443 | 20230912 | 112000 | 1179114080 | 6650 | 6640 | 6680 | 6640 | 26 |
| 444 | 20230912 | 111900 | 1178941200 | 6630 | 6620 | 6630 | 6620 | 213 |
| 445 | 20230912 | 111800 | 1177529800 | 6610 | 6600 | 6610 | 6600 | 35 |
| 446 | 20230912 | 111700 | 1177298500 | 6620 | 6620 | 6620 | 6620 | 0 |
| 447 | 20230912 | 111600 | 1177298500 | 6620 | 6620 | 6620 | 6620 | 0 |
| 448 | 20230912 | 111500 | 1177298500 | 6620 | 6620 | 6620 | 6620 | 21 |
| 449 | 20230912 | 111400 | 1177159480 | 6620 | 6620 | 6620 | 6620 | 5 |
| 450 | 20230912 | 111300 | 1177126380 | 6620 | 6590 | 6620 | 6590 | 30 |
| 451 | 20230912 | 111200 | 1176928410 | 6590 | 6590 | 6590 | 6590 | 5 |
| 452 | 20230912 | 111100 | 1176895460 | 6570 | 6570 | 6570 | 6570 | 0 |
| 453 | 20230912 | 111000 | 1176895460 | 6570 | 6560 | 6570 | 6560 | 300 |
| 454 | 20230912 | 110900 | 1174924540 | 6560 | 6560 | 6560 | 6560 | 5 |
| 455 | 20230912 | 110800 | 1174891740 | 6560 | 6560 | 6560 | 6560 | 19 |
| 456 | 20230912 | 110700 | 1174767100 | 6520 | 6570 | 6580 | 6520 | 539 |
| 457 | 20230912 | 110600 | 1171235330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 458 | 20230912 | 110500 | 1171235330 | 6580 | 6640 | 6640 | 6580 | 160 |
| 459 | 20230912 | 110400 | 1170182130 | 6650 | 6680 | 6680 | 6600 | 1079 |
| 460 | 20230912 | 110300 | 1163012560 | 6690 | 6570 | 6690 | 6570 | 3682 |
| 461 | 20230912 | 110200 | 1138629260 | 6530 | 6530 | 6530 | 6530 | 0 |
| 462 | 20230912 | 110100 | 1138629260 | 6530 | 6530 | 6530 | 6530 | 0 |
| 463 | 20230912 | 110000 | 1138629260 | 6530 | 6530 | 6530 | 6530 | 0 |
| 464 | 20230912 | 105900 | 1138629260 | 6530 | 6530 | 6530 | 6530 | 1 |
| 465 | 20230912 | 105800 | 1138622730 | 6570 | 6540 | 6570 | 6540 | 5 |
| 466 | 20230912 | 105700 | 1138589950 | 6530 | 6530 | 6530 | 6530 | 0 |
| 467 | 20230912 | 105600 | 1138589950 | 6530 | 6540 | 6540 | 6520 | 444 |
| 468 | 20230912 | 105500 | 1135693450 | 6530 | 6530 | 6530 | 6530 | 0 |
| 469 | 20230912 | 105400 | 1135693450 | 6530 | 6530 | 6530 | 6530 | 0 |
| 470 | 20230912 | 105300 | 1135693450 | 6530 | 6530 | 6530 | 6530 | 1 |
| 471 | 20230912 | 105200 | 1135686920 | 6520 | 6520 | 6520 | 6520 | 0 |
| 472 | 20230912 | 105100 | 1135686920 | 6520 | 6540 | 6540 | 6520 | 74 |
| 473 | 20230912 | 105000 | 1135204110 | 6530 | 6530 | 6530 | 6530 | 0 |
| 474 | 20230912 | 104900 | 1135204110 | 6530 | 6530 | 6530 | 6530 | 134 |
| 475 | 20230912 | 104800 | 1134329090 | 6520 | 6520 | 6520 | 6520 | 0 |
| 476 | 20230912 | 104700 | 1134329090 | 6520 | 6520 | 6520 | 6520 | 0 |
| 477 | 20230912 | 104600 | 1134329090 | 6520 | 6520 | 6520 | 6520 | 0 |
| 478 | 20230912 | 104500 | 1134329090 | 6520 | 6520 | 6520 | 6520 | 0 |
| 479 | 20230912 | 104400 | 1134329090 | 6520 | 6530 | 6530 | 6510 | 333 |
| 480 | 20230912 | 104300 | 1132158440 | 6520 | 6550 | 6550 | 6520 | 1300 |
| 481 | 20230912 | 104200 | 1123679160 | 6550 | 6550 | 6550 | 6550 | 0 |
| 482 | 20230912 | 104100 | 1123679160 | 6550 | 6550 | 6550 | 6550 | 128 |
| 483 | 20230912 | 104000 | 1122840760 | 6560 | 6540 | 6560 | 6540 | 1896 |
| 484 | 20230912 | 103900 | 1110437380 | 6540 | 6530 | 6540 | 6520 | 2429 |
| 485 | 20230912 | 103800 | 1094560440 | 6540 | 6540 | 6540 | 6520 | 1036 |
| 486 | 20230912 | 103700 | 1087789580 | 6560 | 6570 | 6570 | 6560 | 1325 |
| 487 | 20230912 | 103600 | 1079094770 | 6590 | 6570 | 6590 | 6560 | 60 |
| 488 | 20230912 | 103500 | 1078699980 | 6560 | 6570 | 6570 | 6540 | 1587 |
| 489 | 20230912 | 103400 | 1068284140 | 6590 | 6570 | 6590 | 6560 | 503 |
| 490 | 20230912 | 103300 | 1064984300 | 6560 | 6580 | 6580 | 6560 | 1082 |
| 491 | 20230912 | 103200 | 1057875390 | 6590 | 6590 | 6590 | 6590 | 0 |
| 492 | 20230912 | 103100 | 1057875390 | 6590 | 6590 | 6590 | 6590 | 0 |
| 493 | 20230912 | 103000 | 1057875390 | 6590 | 6600 | 6600 | 6590 | 32 |
| 494 | 20230912 | 102900 | 1057664500 | 6580 | 6580 | 6580 | 6580 | 5 |
| 495 | 20230912 | 102800 | 1057631600 | 6580 | 6580 | 6580 | 6580 | 101 |
| 496 | 20230912 | 102700 | 1056967020 | 6610 | 6560 | 6610 | 6560 | 53 |
| 497 | 20230912 | 102600 | 1056618760 | 6570 | 6560 | 6570 | 6560 | 527 |
| 498 | 20230912 | 102500 | 1053161630 | 6560 | 6560 | 6560 | 6560 | 3 |
| 499 | 20230912 | 102400 | 1053141950 | 6530 | 6550 | 6550 | 6530 | 3884 |
| 500 | 20230912 | 102300 | 1027777530 | 6560 | 6580 | 6580 | 6560 | 1066 |
| 501 | 20230912 | 102200 | 1020778990 | 6570 | 6580 | 6590 | 6570 | 712 |
| 502 | 20230912 | 102100 | 1016094520 | 6580 | 6570 | 6580 | 6570 | 432 |
| 503 | 20230912 | 102000 | 1013251970 | 6570 | 6570 | 6570 | 6570 | 43 |
| 504 | 20230912 | 101900 | 1012969460 | 6570 | 6570 | 6570 | 6570 | 203 |
| 505 | 20230912 | 101800 | 1011635750 | 6580 | 6570 | 6580 | 6570 | 2 |
| 506 | 20230912 | 101700 | 1011622600 | 6580 | 6590 | 6590 | 6580 | 2154 |
| 507 | 20230912 | 101600 | 997431400 | 6590 | 6600 | 6610 | 6590 | 2742 |
| 508 | 20230912 | 101500 | 979355310 | 6610 | 6600 | 6610 | 6590 | 2326 |
| 509 | 20230912 | 101400 | 964019080 | 6600 | 6600 | 6600 | 6600 | 388 |
| 510 | 20230912 | 101300 | 961458280 | 6600 | 6600 | 6600 | 6600 | 212 |
| 511 | 20230912 | 101200 | 960059080 | 6610 | 6600 | 6610 | 6590 | 2030 |
| 512 | 20230912 | 101100 | 946661080 | 6610 | 6610 | 6610 | 6610 | 73 |
| 513 | 20230912 | 101000 | 946178550 | 6610 | 6610 | 6610 | 6610 | 482 |
| 514 | 20230912 | 100900 | 942992530 | 6650 | 6590 | 6650 | 6590 | 118 |
| 515 | 20230912 | 100800 | 942213450 | 6590 | 6610 | 6640 | 6590 | 521 |
| 516 | 20230912 | 100700 | 938775290 | 6610 | 6640 | 6650 | 6610 | 1013 |
| 517 | 20230912 | 100600 | 932053180 | 6640 | 6640 | 6640 | 6620 | 1080 |
| 518 | 20230912 | 100500 | 924892970 | 6640 | 6670 | 6670 | 6640 | 1191 |
| 519 | 20230912 | 100400 | 916972030 | 6660 | 6670 | 6670 | 6660 | 1048 |
| 520 | 20230912 | 100300 | 909985290 | 6670 | 6670 | 6690 | 6670 | 497 |
| 521 | 20230912 | 100200 | 906670080 | 6700 | 6690 | 6700 | 6660 | 2710 |
| 522 | 20230912 | 100100 | 888558220 | 6700 | 6700 | 6720 | 6680 | 1406 |
| 523 | 20230912 | 100000 | 879118040 | 6700 | 6710 | 6750 | 6680 | 7581 |
| 524 | 20230912 | 095900 | 828310060 | 6710 | 6670 | 6710 | 6670 | 1318 |
| 525 | 20230912 | 095800 | 819480160 | 6670 | 6670 | 6680 | 6670 | 293 |
| 526 | 20230912 | 095700 | 817523810 | 6660 | 6650 | 6680 | 6650 | 3126 |
| 527 | 20230912 | 095600 | 796661610 | 6650 | 6580 | 6650 | 6580 | 562 |
| 528 | 20230912 | 095500 | 792934190 | 6590 | 6720 | 6730 | 6580 | 4462 |
| 529 | 20230912 | 095400 | 763189490 | 6730 | 6710 | 6770 | 6690 | 4977 |
| 530 | 20230912 | 095300 | 729661140 | 6700 | 6660 | 6730 | 6660 | 6868 |
| 531 | 20230912 | 095200 | 683627220 | 6660 | 6560 | 6670 | 6560 | 3367 |
| 532 | 20230912 | 095100 | 661328000 | 6570 | 6530 | 6570 | 6530 | 76 |
| 533 | 20230912 | 095000 | 660831600 | 6530 | 6500 | 6530 | 6460 | 1034 |
| 534 | 20230912 | 094900 | 654083810 | 6520 | 6520 | 6520 | 6520 | 293 |
| 535 | 20230912 | 094800 | 652173450 | 6520 | 6520 | 6530 | 6520 | 191 |
| 536 | 20230912 | 094700 | 650927970 | 6530 | 6540 | 6540 | 6530 | 3530 |
| 537 | 20230912 | 094600 | 627842260 | 6570 | 6570 | 6570 | 6570 | 101 |
| 538 | 20230912 | 094500 | 627178690 | 6570 | 6550 | 6570 | 6550 | 891 |
| 539 | 20230912 | 094400 | 621326310 | 6550 | 6550 | 6550 | 6550 | 575 |
| 540 | 20230912 | 094300 | 617560060 | 6570 | 6550 | 6570 | 6550 | 854 |
| 541 | 20230912 | 094200 | 611961950 | 6530 | 6550 | 6550 | 6530 | 206 |
| 542 | 20230912 | 094100 | 610612670 | 6550 | 6550 | 6550 | 6550 | 5 |
| 543 | 20230912 | 094000 | 610579920 | 6560 | 6520 | 6560 | 6520 | 469 |
| 544 | 20230912 | 093900 | 607521250 | 6520 | 6520 | 6520 | 6510 | 2745 |
| 545 | 20230912 | 093800 | 589648340 | 6520 | 6570 | 6570 | 6520 | 23 |
| 546 | 20230912 | 093700 | 589497680 | 6520 | 6510 | 6570 | 6510 | 1603 |
| 547 | 20230912 | 093600 | 579004650 | 6510 | 6510 | 6510 | 6510 | 339 |
| 548 | 20230912 | 093500 | 576797760 | 6510 | 6460 | 6530 | 6460 | 1540 |
| 549 | 20230912 | 093400 | 566793360 | 6440 | 6420 | 6440 | 6420 | 470 |
| 550 | 20230912 | 093300 | 563769760 | 6430 | 6410 | 6430 | 6410 | 376 |
| 551 | 20230912 | 093200 | 561359500 | 6440 | 6470 | 6470 | 6440 | 272 |
| 552 | 20230912 | 093100 | 559607790 | 6450 | 6440 | 6450 | 6440 | 33 |
| 553 | 20230912 | 093000 | 559395250 | 6420 | 6410 | 6440 | 6410 | 41 |
| 554 | 20230912 | 092900 | 559132020 | 6410 | 6410 | 6410 | 6410 | 105 |
| 555 | 20230912 | 092800 | 558458970 | 6420 | 6420 | 6420 | 6420 | 2 |
| 556 | 20230912 | 092700 | 558446130 | 6440 | 6410 | 6440 | 6410 | 149 |
| 557 | 20230912 | 092600 | 557490770 | 6430 | 6400 | 6430 | 6400 | 1892 |
| 558 | 20230912 | 092500 | 545368740 | 6400 | 6400 | 6400 | 6400 | 105 |
| 559 | 20230912 | 092400 | 544696740 | 6400 | 6400 | 6400 | 6400 | 74 |
| 560 | 20230912 | 092300 | 544223140 | 6400 | 6400 | 6400 | 6400 | 82 |
| 561 | 20230912 | 092200 | 543698340 | 6400 | 6410 | 6410 | 6400 | 660 |
| 562 | 20230912 | 092100 | 539474240 | 6400 | 6410 | 6430 | 6400 | 693 |
| 563 | 20230912 | 092000 | 535025180 | 6400 | 6400 | 6400 | 6400 | 13 |
| 564 | 20230912 | 091900 | 534941980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 565 | 20230912 | 091800 | 534941980 | 6410 | 6370 | 6410 | 6370 | 289 |
| 566 | 20230912 | 091700 | 533100550 | 6370 | 6380 | 6380 | 6370 | 286 |
| 567 | 20230912 | 091600 | 531278660 | 6380 | 6400 | 6400 | 6380 | 24 |
| 568 | 20230912 | 091500 | 531125500 | 6360 | 6380 | 6380 | 6360 | 531 |
| 569 | 20230912 | 091400 | 527745890 | 6380 | 6380 | 6380 | 6370 | 260 |
| 570 | 20230912 | 091300 | 526087270 | 6380 | 6430 | 6430 | 6380 | 10273 |
| 571 | 20230912 | 091200 | 460350980 | 6410 | 6410 | 6410 | 6410 | 217 |
| 572 | 20230912 | 091100 | 458960010 | 6410 | 6420 | 6420 | 6410 | 1209 |
| 573 | 20230912 | 091000 | 451206020 | 6410 | 6410 | 6420 | 6410 | 179 |
| 574 | 20230912 | 090900 | 450058490 | 6410 | 6410 | 6450 | 6410 | 1432 |
| 575 | 20230912 | 090800 | 440847050 | 6410 | 6480 | 6480 | 6410 | 1814 |
| 576 | 20230912 | 090700 | 429149710 | 6480 | 6470 | 6480 | 6470 | 363 |
| 577 | 20230912 | 090600 | 426799610 | 6460 | 6440 | 6470 | 6440 | 564 |
| 578 | 20230912 | 090500 | 423161060 | 6440 | 6490 | 6490 | 6400 | 4498 |
| 579 | 20230912 | 090400 | 394170030 | 6520 | 6530 | 6570 | 6520 | 2132 |
| 580 | 20230912 | 090300 | 380246400 | 6530 | 6550 | 6560 | 6520 | 6774 |
| 581 | 20230912 | 090200 | 336037840 | 6540 | 6620 | 6620 | 6490 | 3044 |
| 582 | 20230912 | 090100 | 316029650 | 6620 | 6650 | 6650 | 6470 | 11670 |
| 583 | 20230912 | 090000 | 239406810 | 6630 | 6580 | 6740 | 6580 | 9788 |