29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 6302 |
| 3 | 20230921 | 185600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 4 | 20230921 | 185500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 5 | 20230921 | 185400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 6 | 20230921 | 185300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 7 | 20230921 | 185200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 8 | 20230921 | 185100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 9 | 20230921 | 185000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 10 | 20230921 | 184900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 11 | 20230921 | 184800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 12 | 20230921 | 184700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 13 | 20230921 | 184600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 14 | 20230921 | 184500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 15 | 20230921 | 184400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 16 | 20230921 | 184300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 17 | 20230921 | 184200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 18 | 20230921 | 184100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 19 | 20230921 | 184000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 20 | 20230921 | 183900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 21 | 20230921 | 183800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 22 | 20230921 | 183700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 23 | 20230921 | 183600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 24 | 20230921 | 183500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 25 | 20230921 | 183400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 26 | 20230921 | 183300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 27 | 20230921 | 183200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 28 | 20230921 | 183100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 29 | 20230921 | 183000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 30 | 20230921 | 182900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 31 | 20230921 | 182800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 32 | 20230921 | 182700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 6302 |
| 33 | 20230921 | 182600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 34 | 20230921 | 182500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 35 | 20230921 | 182400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 36 | 20230921 | 182300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 37 | 20230921 | 182200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 38 | 20230921 | 182100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 39 | 20230921 | 182000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 40 | 20230921 | 181900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 41 | 20230921 | 181800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 42 | 20230921 | 181700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 43 | 20230921 | 181600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 44 | 20230921 | 181500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 45 | 20230921 | 181400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 46 | 20230921 | 181300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 47 | 20230921 | 181200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 48 | 20230921 | 181100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 49 | 20230921 | 181000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 50 | 20230921 | 180900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 51 | 20230921 | 180800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 52 | 20230921 | 180700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 53 | 20230921 | 180600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 54 | 20230921 | 180500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 55 | 20230921 | 180400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 56 | 20230921 | 180300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 57 | 20230921 | 180200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 58 | 20230921 | 180100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 59 | 20230921 | 180000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 60 | 20230921 | 175900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 61 | 20230921 | 175800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 62 | 20230921 | 175700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 6302 |
| 63 | 20230921 | 175600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 64 | 20230921 | 175500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 65 | 20230921 | 175400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 66 | 20230921 | 175300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 67 | 20230921 | 175200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 68 | 20230921 | 175100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 69 | 20230921 | 175000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 70 | 20230921 | 174900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 71 | 20230921 | 174800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 72 | 20230921 | 174700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 73 | 20230921 | 174600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 74 | 20230921 | 174500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 75 | 20230921 | 174400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 76 | 20230921 | 174300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 77 | 20230921 | 174200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 78 | 20230921 | 174100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 79 | 20230921 | 174000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 80 | 20230921 | 173900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 81 | 20230921 | 173800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 82 | 20230921 | 173700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 83 | 20230921 | 173600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 84 | 20230921 | 173500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 85 | 20230921 | 173400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 86 | 20230921 | 173300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 87 | 20230921 | 173200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 88 | 20230921 | 173100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 89 | 20230921 | 173000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 90 | 20230921 | 172900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 91 | 20230921 | 172800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 92 | 20230921 | 172700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 6302 |
| 93 | 20230921 | 172600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 94 | 20230921 | 172500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 95 | 20230921 | 172400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 96 | 20230921 | 172300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 97 | 20230921 | 172200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 98 | 20230921 | 172100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 99 | 20230921 | 172000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 100 | 20230921 | 171900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 101 | 20230921 | 171800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 102 | 20230921 | 171700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 103 | 20230921 | 171600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 104 | 20230921 | 171500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 105 | 20230921 | 171400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 106 | 20230921 | 171300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 107 | 20230921 | 171200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 108 | 20230921 | 171100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 109 | 20230921 | 171000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 110 | 20230921 | 170900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 111 | 20230921 | 170800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 112 | 20230921 | 170700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 113 | 20230921 | 170600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 114 | 20230921 | 170500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 115 | 20230921 | 170400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 116 | 20230921 | 170300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 117 | 20230921 | 170200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 118 | 20230921 | 170100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 119 | 20230921 | 170000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 120 | 20230921 | 165900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 121 | 20230921 | 165800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 122 | 20230921 | 165700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 6302 |
| 123 | 20230921 | 165600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 124 | 20230921 | 165500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 125 | 20230921 | 165400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 126 | 20230921 | 165300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 127 | 20230921 | 165200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 128 | 20230921 | 165100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 129 | 20230921 | 165000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 130 | 20230921 | 164900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 131 | 20230921 | 164800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 132 | 20230921 | 164700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 133 | 20230921 | 164600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 134 | 20230921 | 164500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 135 | 20230921 | 164400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 136 | 20230921 | 164300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 137 | 20230921 | 164200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 138 | 20230921 | 164100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 139 | 20230921 | 164000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 140 | 20230921 | 163900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 141 | 20230921 | 163800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 142 | 20230921 | 163700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 143 | 20230921 | 163600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 144 | 20230921 | 163500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 145 | 20230921 | 163400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 146 | 20230921 | 163300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 147 | 20230921 | 163200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 148 | 20230921 | 163100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 149 | 20230921 | 163000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 150 | 20230921 | 162900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 151 | 20230921 | 162800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 152 | 20230921 | 162700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 6302 |
| 153 | 20230921 | 162600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 154 | 20230921 | 162500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 155 | 20230921 | 162400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 156 | 20230921 | 162300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 157 | 20230921 | 162200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 158 | 20230921 | 162100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 159 | 20230921 | 162000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 160 | 20230921 | 161900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 161 | 20230921 | 161800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 162 | 20230921 | 161700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 163 | 20230921 | 161600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 164 | 20230921 | 161500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 165 | 20230921 | 161400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 166 | 20230921 | 161300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 167 | 20230921 | 161200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 168 | 20230921 | 161100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 169 | 20230921 | 161000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 170 | 20230921 | 160900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 171 | 20230921 | 160800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 172 | 20230921 | 160700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 173 | 20230921 | 160600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 174 | 20230921 | 160500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 175 | 20230921 | 160400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 176 | 20230921 | 160300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 177 | 20230921 | 160200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 178 | 20230921 | 160100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 179 | 20230921 | 160000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 180 | 20230921 | 155900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 181 | 20230921 | 155800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 182 | 20230921 | 155700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 6302 |
| 183 | 20230921 | 155600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 184 | 20230921 | 155500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 185 | 20230921 | 155400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 186 | 20230921 | 155300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 187 | 20230921 | 155200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 188 | 20230921 | 155100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 189 | 20230921 | 155000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 190 | 20230921 | 154900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 191 | 20230921 | 154800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 192 | 20230921 | 154700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 193 | 20230921 | 154600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 194 | 20230921 | 154500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 195 | 20230921 | 154400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 196 | 20230921 | 154300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 197 | 20230921 | 154200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 198 | 20230921 | 154100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 199 | 20230921 | 154000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 200 | 20230921 | 153900 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 201 | 20230921 | 153800 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 202 | 20230921 | 153700 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 203 | 20230921 | 153600 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 204 | 20230921 | 153500 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 205 | 20230921 | 153400 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 206 | 20230921 | 153300 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 207 | 20230921 | 153200 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 208 | 20230921 | 153100 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 0 |
| 209 | 20230921 | 153000 | 1430499320 | 7730 | 7730 | 7730 | 7730 | 6302 |
| 210 | 20230921 | 152900 | 1381784860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 211 | 20230921 | 152800 | 1381784860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 212 | 20230921 | 152700 | 1381784860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 213 | 20230921 | 152600 | 1381784860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 214 | 20230921 | 152500 | 1381784860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 215 | 20230921 | 152400 | 1381784860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 216 | 20230921 | 152300 | 1381784860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 217 | 20230921 | 152200 | 1381784860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 218 | 20230921 | 152100 | 1381784860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 219 | 20230921 | 152000 | 1381784860 | 7770 | 7770 | 7770 | 7770 | 0 |
| 220 | 20230921 | 151900 | 1381784860 | 7770 | 7760 | 7770 | 7760 | 263 |
| 221 | 20230921 | 151800 | 1379742320 | 7760 | 7740 | 7760 | 7720 | 388 |
| 222 | 20230921 | 151700 | 1376735020 | 7720 | 7730 | 7730 | 7710 | 465 |
| 223 | 20230921 | 151600 | 1373145770 | 7730 | 7750 | 7750 | 7730 | 14 |
| 224 | 20230921 | 151500 | 1373037530 | 7770 | 7770 | 7770 | 7770 | 0 |
| 225 | 20230921 | 151400 | 1373037530 | 7770 | 7770 | 7770 | 7690 | 1914 |
| 226 | 20230921 | 151300 | 1358312040 | 7770 | 7740 | 7770 | 7740 | 546 |
| 227 | 20230921 | 151200 | 1354074960 | 7740 | 7730 | 7740 | 7730 | 105 |
| 228 | 20230921 | 151100 | 1353263280 | 7730 | 7730 | 7730 | 7700 | 14 |
| 229 | 20230921 | 151000 | 1353155360 | 7690 | 7720 | 7720 | 7690 | 3 |
| 230 | 20230921 | 150900 | 1353132260 | 7730 | 7680 | 7730 | 7680 | 2 |
| 231 | 20230921 | 150800 | 1353116850 | 7730 | 7740 | 7760 | 7730 | 210 |
| 232 | 20230921 | 150700 | 1351491530 | 7760 | 7610 | 7760 | 7580 | 2290 |
| 233 | 20230921 | 150600 | 1333962600 | 7690 | 7660 | 7690 | 7590 | 3271 |
| 234 | 20230921 | 150500 | 1309000490 | 7750 | 7760 | 7760 | 7640 | 1066 |
| 235 | 20230921 | 150400 | 1300817070 | 7760 | 7770 | 7770 | 7760 | 483 |
| 236 | 20230921 | 150300 | 1297064170 | 7760 | 7760 | 7760 | 7760 | 200 |
| 237 | 20230921 | 150200 | 1295512170 | 7750 | 7760 | 7760 | 7750 | 106 |
| 238 | 20230921 | 150100 | 1294690620 | 7770 | 7680 | 7770 | 7680 | 873 |
| 239 | 20230921 | 150000 | 1287975170 | 7680 | 7700 | 7700 | 7600 | 899 |
| 240 | 20230921 | 145900 | 1281118280 | 7700 | 7580 | 7700 | 7570 | 5169 |
| 241 | 20230921 | 145800 | 1241789030 | 7580 | 7660 | 7700 | 7540 | 2484 |
| 242 | 20230921 | 145700 | 1222922710 | 7660 | 7720 | 7720 | 7630 | 3247 |
| 243 | 20230921 | 145600 | 1198091790 | 7680 | 7740 | 7740 | 7680 | 2405 |
| 244 | 20230921 | 145500 | 1179589160 | 7730 | 7730 | 7730 | 7700 | 311 |
| 245 | 20230921 | 145400 | 1177187450 | 7710 | 7700 | 7710 | 7700 | 318 |
| 246 | 20230921 | 145300 | 1174736880 | 7700 | 7730 | 7730 | 7700 | 122 |
| 247 | 20230921 | 145200 | 1173797360 | 7700 | 7730 | 7730 | 7700 | 21 |
| 248 | 20230921 | 145100 | 1173635570 | 7730 | 7730 | 7730 | 7720 | 118 |
| 249 | 20230921 | 145000 | 1172723610 | 7730 | 7710 | 7750 | 7710 | 1013 |
| 250 | 20230921 | 144900 | 1164893690 | 7710 | 7720 | 7720 | 7710 | 218 |
| 251 | 20230921 | 144800 | 1163210910 | 7720 | 7720 | 7740 | 7720 | 270 |
| 252 | 20230921 | 144700 | 1161123510 | 7720 | 7740 | 7740 | 7720 | 122 |
| 253 | 20230921 | 144600 | 1160181590 | 7740 | 7740 | 7740 | 7720 | 218 |
| 254 | 20230921 | 144500 | 1158494630 | 7740 | 7740 | 7740 | 7710 | 247 |
| 255 | 20230921 | 144400 | 1156585390 | 7710 | 7720 | 7720 | 7710 | 118 |
| 256 | 20230921 | 144300 | 1155674610 | 7740 | 7710 | 7740 | 7710 | 538 |
| 257 | 20230921 | 144200 | 1151513990 | 7720 | 7740 | 7740 | 7720 | 26 |
| 258 | 20230921 | 144100 | 1151313150 | 7720 | 7720 | 7720 | 7720 | 18 |
| 259 | 20230921 | 144000 | 1151174190 | 7740 | 7720 | 7740 | 7720 | 137 |
| 260 | 20230921 | 143900 | 1150116440 | 7720 | 7740 | 7740 | 7710 | 724 |
| 261 | 20230921 | 143800 | 1144527260 | 7720 | 7720 | 7720 | 7720 | 210 |
| 262 | 20230921 | 143700 | 1142906060 | 7720 | 7720 | 7740 | 7720 | 139 |
| 263 | 20230921 | 143600 | 1141832900 | 7720 | 7750 | 7750 | 7720 | 22 |
| 264 | 20230921 | 143500 | 1141662940 | 7750 | 7740 | 7760 | 7690 | 558 |
| 265 | 20230921 | 143400 | 1137336840 | 7750 | 7750 | 7760 | 7690 | 3226 |
| 266 | 20230921 | 143300 | 1112525510 | 7760 | 7720 | 7760 | 7720 | 20 |
| 267 | 20230921 | 143200 | 1112371070 | 7760 | 7760 | 7760 | 7730 | 25 |
| 268 | 20230921 | 143100 | 1112177610 | 7750 | 7690 | 7750 | 7690 | 3444 |
| 269 | 20230921 | 143000 | 1085679810 | 7730 | 7710 | 7730 | 7690 | 2020 |
| 270 | 20230921 | 142900 | 1070144610 | 7730 | 7700 | 7730 | 7700 | 24 |
| 271 | 20230921 | 142800 | 1069959630 | 7730 | 7730 | 7730 | 7690 | 24 |
| 272 | 20230921 | 142700 | 1069774830 | 7730 | 7680 | 7730 | 7680 | 817 |
| 273 | 20230921 | 142600 | 1063479010 | 7680 | 7680 | 7710 | 7680 | 25 |
| 274 | 20230921 | 142500 | 1063286890 | 7680 | 7670 | 7710 | 7670 | 119 |
| 275 | 20230921 | 142400 | 1062373120 | 7710 | 7670 | 7710 | 7670 | 120 |
| 276 | 20230921 | 142300 | 1061452520 | 7670 | 7670 | 7710 | 7670 | 122 |
| 277 | 20230921 | 142200 | 1060516620 | 7720 | 7720 | 7720 | 7660 | 21 |
| 278 | 20230921 | 142100 | 1060355580 | 7650 | 7720 | 7720 | 7650 | 3420 |
| 279 | 20230921 | 142000 | 1033992570 | 7740 | 7750 | 7750 | 7740 | 55 |
| 280 | 20230921 | 141900 | 1033566820 | 7740 | 7730 | 7740 | 7730 | 118 |
| 281 | 20230921 | 141800 | 1032653680 | 7780 | 7710 | 7790 | 7680 | 1871 |
| 282 | 20230921 | 141700 | 1018185910 | 7660 | 7700 | 7740 | 7420 | 16652 |
| 283 | 20230921 | 141600 | 892090040 | 7700 | 7700 | 7700 | 7700 | 118 |
| 284 | 20230921 | 141500 | 891181440 | 7710 | 7700 | 7720 | 7700 | 1262 |
| 285 | 20230921 | 141400 | 881458290 | 7700 | 7700 | 7700 | 7700 | 288 |
| 286 | 20230921 | 141300 | 879240690 | 7700 | 7700 | 7720 | 7700 | 124 |
| 287 | 20230921 | 141200 | 878285780 | 7700 | 7720 | 7720 | 7700 | 126 |
| 288 | 20230921 | 141100 | 877314510 | 7710 | 7740 | 7740 | 7710 | 22 |
| 289 | 20230921 | 141000 | 877144830 | 7720 | 7720 | 7740 | 7720 | 224 |
| 290 | 20230921 | 140900 | 875415450 | 7720 | 7740 | 7740 | 7720 | 22 |
| 291 | 20230921 | 140800 | 875245530 | 7720 | 7720 | 7740 | 7720 | 59 |
| 292 | 20230921 | 140700 | 874789430 | 7710 | 7740 | 7740 | 7710 | 144 |
| 293 | 20230921 | 140600 | 873678410 | 7740 | 7710 | 7740 | 7700 | 336 |
| 294 | 20230921 | 140500 | 871088790 | 7700 | 7740 | 7740 | 7700 | 1219 |
| 295 | 20230921 | 140400 | 861690590 | 7740 | 7740 | 7740 | 7710 | 115 |
| 296 | 20230921 | 140300 | 860803730 | 7710 | 7710 | 7710 | 7710 | 118 |
| 297 | 20230921 | 140200 | 859893950 | 7740 | 7720 | 7740 | 7720 | 223 |
| 298 | 20230921 | 140100 | 858172290 | 7720 | 7780 | 7780 | 7720 | 987 |
| 299 | 20230921 | 140000 | 850542700 | 7740 | 7780 | 7780 | 7740 | 526 |
| 300 | 20230921 | 135900 | 846471420 | 7740 | 7790 | 7790 | 7740 | 27 |
| 301 | 20230921 | 135800 | 846262050 | 7740 | 7790 | 7790 | 7740 | 122 |
| 302 | 20230921 | 135700 | 845317570 | 7750 | 7790 | 7790 | 7750 | 270 |
| 303 | 20230921 | 135600 | 843225030 | 7750 | 7750 | 7790 | 7750 | 122 |
| 304 | 20230921 | 135500 | 842279370 | 7750 | 7750 | 7750 | 7750 | 18 |
| 305 | 20230921 | 135400 | 842139870 | 7800 | 7740 | 7800 | 7740 | 318 |
| 306 | 20230921 | 135300 | 839676430 | 7740 | 7750 | 7750 | 7740 | 28 |
| 307 | 20230921 | 135200 | 839459610 | 7750 | 7740 | 7750 | 7740 | 229 |
| 308 | 20230921 | 135100 | 837685060 | 7740 | 7740 | 7740 | 7740 | 245 |
| 309 | 20230921 | 135000 | 835788760 | 7740 | 7750 | 7750 | 7740 | 224 |
| 310 | 20230921 | 134900 | 834054970 | 7740 | 7750 | 7750 | 7740 | 51 |
| 311 | 20230921 | 134800 | 833659900 | 7760 | 7750 | 7760 | 7750 | 115 |
| 312 | 20230921 | 134700 | 832768620 | 7760 | 7770 | 7770 | 7750 | 77 |
| 313 | 20230921 | 134600 | 832171240 | 7770 | 7760 | 7770 | 7750 | 929 |
| 314 | 20230921 | 134500 | 824967350 | 7770 | 7770 | 7770 | 7760 | 111 |
| 315 | 20230921 | 134400 | 824105060 | 7770 | 7770 | 7770 | 7770 | 118 |
| 316 | 20230921 | 134300 | 823188200 | 7800 | 7770 | 7800 | 7770 | 21 |
| 317 | 20230921 | 134200 | 823024940 | 7800 | 7770 | 7800 | 7770 | 121 |
| 318 | 20230921 | 134100 | 822084680 | 7770 | 7770 | 7770 | 7770 | 147 |
| 319 | 20230921 | 134000 | 820942490 | 7800 | 7770 | 7800 | 7770 | 221 |
| 320 | 20230921 | 133900 | 819225230 | 7770 | 7770 | 7800 | 7760 | 121 |
| 321 | 20230921 | 133800 | 818285890 | 7760 | 7760 | 7760 | 7760 | 18 |
| 322 | 20230921 | 133700 | 818146210 | 7800 | 7760 | 7800 | 7760 | 33 |
| 323 | 20230921 | 133600 | 817890010 | 7800 | 7750 | 7800 | 7750 | 139 |
| 324 | 20230921 | 133500 | 816806710 | 7800 | 7750 | 7800 | 7750 | 158 |
| 325 | 20230921 | 133400 | 815575210 | 7800 | 7750 | 7800 | 7750 | 1054 |
| 326 | 20230921 | 133300 | 807367090 | 7750 | 7750 | 7750 | 7750 | 118 |
| 327 | 20230921 | 133200 | 806452590 | 7770 | 7770 | 7770 | 7770 | 521 |
| 328 | 20230921 | 133100 | 802404420 | 7770 | 7770 | 7780 | 7770 | 130 |
| 329 | 20230921 | 133000 | 801394290 | 7770 | 7770 | 7770 | 7770 | 376 |
| 330 | 20230921 | 132900 | 798472770 | 7770 | 7760 | 7770 | 7760 | 356 |
| 331 | 20230921 | 132800 | 795708650 | 7750 | 7760 | 7760 | 7750 | 118 |
| 332 | 20230921 | 132700 | 794793150 | 7750 | 7760 | 7760 | 7750 | 19 |
| 333 | 20230921 | 132600 | 794645890 | 7760 | 7780 | 7780 | 7760 | 129 |
| 334 | 20230921 | 132500 | 793644210 | 7760 | 7770 | 7770 | 7760 | 128 |
| 335 | 20230921 | 132400 | 792649830 | 7760 | 7760 | 7780 | 7760 | 350 |
| 336 | 20230921 | 132300 | 789933770 | 7760 | 7770 | 7780 | 7760 | 546 |
| 337 | 20230921 | 132200 | 785696740 | 7760 | 7770 | 7770 | 7760 | 396 |
| 338 | 20230921 | 132100 | 782620000 | 7770 | 7780 | 7780 | 7770 | 22 |
| 339 | 20230921 | 132000 | 782449020 | 7780 | 7810 | 7810 | 7780 | 23 |
| 340 | 20230921 | 131900 | 782269890 | 7770 | 7770 | 7770 | 7770 | 218 |
| 341 | 20230921 | 131800 | 780576030 | 7770 | 7810 | 7810 | 7770 | 21 |
| 342 | 20230921 | 131700 | 780412740 | 7770 | 7770 | 7770 | 7770 | 100 |
| 343 | 20230921 | 131600 | 779635740 | 7810 | 7810 | 7810 | 7810 | 3 |
| 344 | 20230921 | 131500 | 779612310 | 7780 | 7780 | 7780 | 7780 | 1207 |
| 345 | 20230921 | 131400 | 770221850 | 7780 | 7780 | 7780 | 7780 | 1 |
| 346 | 20230921 | 131300 | 770214070 | 7780 | 7780 | 7780 | 7780 | 3 |
| 347 | 20230921 | 131200 | 770190730 | 7780 | 7780 | 7780 | 7780 | 6 |
| 348 | 20230921 | 131100 | 770144050 | 7780 | 7780 | 7780 | 7780 | 2 |
| 349 | 20230921 | 131000 | 770128490 | 7800 | 7800 | 7800 | 7800 | 6 |
| 350 | 20230921 | 130900 | 770081690 | 7800 | 7800 | 7800 | 7800 | 3 |
| 351 | 20230921 | 130800 | 770058290 | 7780 | 7780 | 7780 | 7780 | 0 |
| 352 | 20230921 | 130700 | 770058290 | 7780 | 7780 | 7780 | 7780 | 1 |
| 353 | 20230921 | 130600 | 770050510 | 7790 | 7790 | 7790 | 7790 | 302 |
| 354 | 20230921 | 130500 | 767697930 | 7790 | 7790 | 7790 | 7790 | 1 |
| 355 | 20230921 | 130400 | 767690140 | 7800 | 7800 | 7800 | 7800 | 3 |
| 356 | 20230921 | 130300 | 767666740 | 7760 | 7770 | 7770 | 7760 | 84 |
| 357 | 20230921 | 130200 | 767014070 | 7770 | 7770 | 7770 | 7770 | 117 |
| 358 | 20230921 | 130100 | 766104980 | 7800 | 7800 | 7800 | 7800 | 3 |
| 359 | 20230921 | 130000 | 766081580 | 7810 | 7810 | 7810 | 7810 | 1 |
| 360 | 20230921 | 125900 | 766073770 | 7800 | 7800 | 7800 | 7800 | 3 |
| 361 | 20230921 | 125800 | 766050370 | 7800 | 7810 | 7810 | 7800 | 127 |
| 362 | 20230921 | 125700 | 765059740 | 7810 | 7810 | 7810 | 7810 | 10 |
| 363 | 20230921 | 125600 | 764981640 | 7810 | 7810 | 7810 | 7800 | 83 |
| 364 | 20230921 | 125500 | 764333440 | 7790 | 7790 | 7790 | 7790 | 212 |
| 365 | 20230921 | 125400 | 762681960 | 7790 | 7790 | 7790 | 7730 | 2107 |
| 366 | 20230921 | 125300 | 746361150 | 7810 | 7780 | 7810 | 7780 | 4 |
| 367 | 20230921 | 125200 | 746330000 | 7770 | 7770 | 7770 | 7770 | 0 |
| 368 | 20230921 | 125100 | 746330000 | 7770 | 7770 | 7770 | 7770 | 0 |
| 369 | 20230921 | 125000 | 746330000 | 7770 | 7770 | 7770 | 7770 | 50 |
| 370 | 20230921 | 124900 | 745941500 | 7800 | 7800 | 7800 | 7800 | 0 |
| 371 | 20230921 | 124800 | 745941500 | 7800 | 7800 | 7800 | 7800 | 5 |
| 372 | 20230921 | 124700 | 745902500 | 7760 | 7780 | 7780 | 7760 | 294 |
| 373 | 20230921 | 124600 | 743617200 | 7780 | 7840 | 7840 | 7780 | 5550 |
| 374 | 20230921 | 124500 | 700236340 | 7840 | 7840 | 7850 | 7840 | 159 |
| 375 | 20230921 | 124400 | 698989680 | 7840 | 7850 | 7850 | 7840 | 358 |
| 376 | 20230921 | 124300 | 696179450 | 7850 | 7850 | 7850 | 7850 | 0 |
| 377 | 20230921 | 124200 | 696179450 | 7850 | 7860 | 7860 | 7850 | 24 |
| 378 | 20230921 | 124100 | 695990850 | 7860 | 7860 | 7860 | 7860 | 0 |
| 379 | 20230921 | 124000 | 695990850 | 7860 | 7860 | 7860 | 7860 | 0 |
| 380 | 20230921 | 123900 | 695990850 | 7860 | 7860 | 7860 | 7860 | 20 |
| 381 | 20230921 | 123800 | 695833650 | 7860 | 7860 | 7860 | 7860 | 1 |
| 382 | 20230921 | 123700 | 695825790 | 7850 | 7850 | 7850 | 7850 | 0 |
| 383 | 20230921 | 123600 | 695825790 | 7850 | 7850 | 7850 | 7850 | 482 |
| 384 | 20230921 | 123500 | 692042090 | 7850 | 7850 | 7850 | 7850 | 1 |
| 385 | 20230921 | 123400 | 692034240 | 7850 | 7870 | 7870 | 7850 | 21 |
| 386 | 20230921 | 123300 | 691869290 | 7870 | 7850 | 7870 | 7850 | 352 |
| 387 | 20230921 | 123200 | 689106070 | 7870 | 7860 | 7870 | 7860 | 97 |
| 388 | 20230921 | 123100 | 688343200 | 7860 | 7860 | 7860 | 7860 | 66 |
| 389 | 20230921 | 123000 | 687824440 | 7870 | 7870 | 7870 | 7870 | 0 |
| 390 | 20230921 | 122900 | 687824440 | 7870 | 7870 | 7870 | 7870 | 0 |
| 391 | 20230921 | 122800 | 687824440 | 7870 | 7870 | 7870 | 7870 | 0 |
| 392 | 20230921 | 122700 | 687824440 | 7870 | 7870 | 7870 | 7870 | 0 |
| 393 | 20230921 | 122600 | 687824440 | 7870 | 7870 | 7870 | 7870 | 10 |
| 394 | 20230921 | 122500 | 687745740 | 7870 | 7870 | 7870 | 7870 | 0 |
| 395 | 20230921 | 122400 | 687745740 | 7870 | 7870 | 7870 | 7870 | 12 |
| 396 | 20230921 | 122300 | 687651300 | 7880 | 7880 | 7880 | 7880 | 0 |
| 397 | 20230921 | 122200 | 687651300 | 7880 | 7880 | 7880 | 7880 | 2 |
| 398 | 20230921 | 122100 | 687635540 | 7880 | 7870 | 7880 | 7850 | 150 |
| 399 | 20230921 | 122000 | 686456790 | 7860 | 7860 | 7860 | 7860 | 2 |
| 400 | 20230921 | 121900 | 686441070 | 7860 | 7860 | 7860 | 7860 | 0 |
| 401 | 20230921 | 121800 | 686441070 | 7860 | 7860 | 7860 | 7860 | 54 |
| 402 | 20230921 | 121700 | 686016630 | 7860 | 7880 | 7880 | 7860 | 9 |
| 403 | 20230921 | 121600 | 685945870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 404 | 20230921 | 121500 | 685945870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 405 | 20230921 | 121400 | 685945870 | 7880 | 7880 | 7880 | 7880 | 0 |
| 406 | 20230921 | 121300 | 685945870 | 7880 | 7880 | 7880 | 7880 | 20 |
| 407 | 20230921 | 121200 | 685788270 | 7880 | 7880 | 7880 | 7880 | 12 |
| 408 | 20230921 | 121100 | 685693710 | 7880 | 7880 | 7880 | 7880 | 50 |
| 409 | 20230921 | 121000 | 685299710 | 7880 | 7880 | 7880 | 7880 | 1 |
| 410 | 20230921 | 120900 | 685291830 | 7870 | 7860 | 7870 | 7860 | 53 |
| 411 | 20230921 | 120800 | 684874920 | 7890 | 7870 | 7890 | 7850 | 1249 |
| 412 | 20230921 | 120700 | 675064520 | 7880 | 7890 | 7890 | 7880 | 11 |
| 413 | 20230921 | 120600 | 674977830 | 7880 | 7880 | 7880 | 7880 | 0 |
| 414 | 20230921 | 120500 | 674977830 | 7880 | 7890 | 7890 | 7880 | 582 |
| 415 | 20230921 | 120400 | 670391470 | 7910 | 7910 | 7910 | 7910 | 500 |
| 416 | 20230921 | 120300 | 666436470 | 7920 | 7920 | 7920 | 7920 | 0 |
| 417 | 20230921 | 120200 | 666436470 | 7920 | 7920 | 7920 | 7920 | 2 |
| 418 | 20230921 | 120100 | 666420630 | 7920 | 7920 | 7920 | 7920 | 0 |
| 419 | 20230921 | 120000 | 666420630 | 7920 | 7920 | 7920 | 7920 | 103 |
| 420 | 20230921 | 115900 | 665604870 | 7900 | 7900 | 7900 | 7900 | 4 |
| 421 | 20230921 | 115800 | 665573270 | 7910 | 7910 | 7910 | 7910 | 0 |
| 422 | 20230921 | 115700 | 665573270 | 7910 | 7910 | 7910 | 7910 | 126 |
| 423 | 20230921 | 115600 | 664576610 | 7910 | 7910 | 7910 | 7910 | 0 |
| 424 | 20230921 | 115500 | 664576610 | 7910 | 7910 | 7910 | 7910 | 50 |
| 425 | 20230921 | 115400 | 664181110 | 7900 | 7900 | 7900 | 7900 | 0 |
| 426 | 20230921 | 115300 | 664181110 | 7900 | 7900 | 7900 | 7900 | 0 |
| 427 | 20230921 | 115200 | 664181110 | 7900 | 7890 | 7900 | 7890 | 8 |
| 428 | 20230921 | 115100 | 664117950 | 7880 | 7880 | 7880 | 7880 | 1 |
| 429 | 20230921 | 115000 | 664110070 | 7880 | 7880 | 7880 | 7880 | 30 |
| 430 | 20230921 | 114900 | 663873670 | 7870 | 7870 | 7870 | 7870 | 500 |
| 431 | 20230921 | 114800 | 659938670 | 7890 | 7890 | 7890 | 7890 | 0 |
| 432 | 20230921 | 114700 | 659938670 | 7890 | 7890 | 7890 | 7890 | 0 |
| 433 | 20230921 | 114600 | 659938670 | 7890 | 7890 | 7890 | 7890 | 0 |
| 434 | 20230921 | 114500 | 659938670 | 7890 | 7890 | 7890 | 7890 | 0 |
| 435 | 20230921 | 114400 | 659938670 | 7890 | 7890 | 7890 | 7890 | 0 |
| 436 | 20230921 | 114300 | 659938670 | 7890 | 7890 | 7890 | 7890 | 0 |
| 437 | 20230921 | 114200 | 659938670 | 7890 | 7890 | 7890 | 7890 | 79 |
| 438 | 20230921 | 114100 | 659315360 | 7890 | 7890 | 7890 | 7890 | 0 |
| 439 | 20230921 | 114000 | 659315360 | 7890 | 7890 | 7890 | 7890 | 3 |
| 440 | 20230921 | 113900 | 659291690 | 7860 | 7860 | 7860 | 7860 | 102 |
| 441 | 20230921 | 113800 | 658489970 | 7860 | 7860 | 7860 | 7860 | 1 |
| 442 | 20230921 | 113700 | 658482110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 443 | 20230921 | 113600 | 658482110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 444 | 20230921 | 113500 | 658482110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 445 | 20230921 | 113400 | 658482110 | 7860 | 7860 | 7860 | 7860 | 0 |
| 446 | 20230921 | 113300 | 658482110 | 7860 | 7920 | 7920 | 7860 | 1091 |
| 447 | 20230921 | 113200 | 649895310 | 7920 | 7930 | 7930 | 7920 | 201 |
| 448 | 20230921 | 113100 | 648301390 | 7880 | 7870 | 7880 | 7870 | 2118 |
| 449 | 20230921 | 113000 | 631613850 | 7860 | 7860 | 7860 | 7860 | 0 |
| 450 | 20230921 | 112900 | 631613850 | 7860 | 7860 | 7860 | 7860 | 0 |
| 451 | 20230921 | 112800 | 631613850 | 7860 | 7860 | 7860 | 7860 | 3 |
| 452 | 20230921 | 112700 | 631590270 | 7870 | 7870 | 7870 | 7870 | 2 |
| 453 | 20230921 | 112600 | 631574530 | 7870 | 7870 | 7870 | 7870 | 87 |
| 454 | 20230921 | 112500 | 630889840 | 7870 | 7870 | 7870 | 7870 | 0 |
| 455 | 20230921 | 112400 | 630889840 | 7870 | 7870 | 7870 | 7870 | 0 |
| 456 | 20230921 | 112300 | 630889840 | 7870 | 7870 | 7870 | 7870 | 0 |
| 457 | 20230921 | 112200 | 630889840 | 7870 | 7850 | 7870 | 7850 | 1135 |
| 458 | 20230921 | 112100 | 621970170 | 7860 | 7840 | 7860 | 7830 | 1092 |
| 459 | 20230921 | 112000 | 613409780 | 7850 | 7850 | 7850 | 7850 | 25 |
| 460 | 20230921 | 111900 | 613213530 | 7860 | 7860 | 7860 | 7860 | 12 |
| 461 | 20230921 | 111800 | 613119210 | 7860 | 7850 | 7860 | 7850 | 785 |
| 462 | 20230921 | 111700 | 606951950 | 7850 | 7850 | 7850 | 7850 | 387 |
| 463 | 20230921 | 111600 | 603914000 | 7850 | 7850 | 7850 | 7850 | 0 |
| 464 | 20230921 | 111500 | 603914000 | 7850 | 7850 | 7850 | 7840 | 890 |
| 465 | 20230921 | 111400 | 596928250 | 7860 | 7860 | 7870 | 7860 | 1458 |
| 466 | 20230921 | 111300 | 585463900 | 7860 | 7900 | 7900 | 7860 | 1052 |
| 467 | 20230921 | 111200 | 577191030 | 7860 | 7860 | 7860 | 7860 | 0 |
| 468 | 20230921 | 111100 | 577191030 | 7860 | 7860 | 7860 | 7860 | 200 |
| 469 | 20230921 | 111000 | 575619030 | 7860 | 7920 | 7920 | 7860 | 10051 |
| 470 | 20230921 | 110900 | 496453770 | 7950 | 7950 | 7950 | 7950 | 50 |
| 471 | 20230921 | 110800 | 496056270 | 7950 | 7950 | 7950 | 7950 | 9 |
| 472 | 20230921 | 110700 | 495984720 | 7910 | 7910 | 7910 | 7910 | 0 |
| 473 | 20230921 | 110600 | 495984720 | 7910 | 7910 | 7910 | 7910 | 0 |
| 474 | 20230921 | 110500 | 495984720 | 7910 | 7910 | 7910 | 7910 | 0 |
| 475 | 20230921 | 110400 | 495984720 | 7910 | 7910 | 7910 | 7910 | 0 |
| 476 | 20230921 | 110300 | 495984720 | 7910 | 7910 | 7910 | 7910 | 0 |
| 477 | 20230921 | 110200 | 495984720 | 7910 | 7910 | 7910 | 7910 | 0 |
| 478 | 20230921 | 110100 | 495984720 | 7910 | 7910 | 7910 | 7910 | 0 |
| 479 | 20230921 | 110000 | 495984720 | 7910 | 7910 | 7910 | 7910 | 0 |
| 480 | 20230921 | 105900 | 495984720 | 7910 | 7910 | 7910 | 7910 | 0 |
| 481 | 20230921 | 105800 | 495984720 | 7910 | 7950 | 7950 | 7910 | 249 |
| 482 | 20230921 | 105700 | 494009170 | 7910 | 7910 | 7910 | 7910 | 0 |
| 483 | 20230921 | 105600 | 494009170 | 7910 | 7910 | 7910 | 7910 | 3 |
| 484 | 20230921 | 105500 | 493985440 | 7930 | 7930 | 7930 | 7930 | 0 |
| 485 | 20230921 | 105400 | 493985440 | 7930 | 7950 | 7950 | 7930 | 3537 |
| 486 | 20230921 | 105300 | 465926650 | 7950 | 7950 | 7950 | 7950 | 118 |
| 487 | 20230921 | 105200 | 464988550 | 7950 | 7950 | 7950 | 7950 | 0 |
| 488 | 20230921 | 105100 | 464988550 | 7950 | 7950 | 7950 | 7950 | 127 |
| 489 | 20230921 | 105000 | 463978900 | 7930 | 7930 | 7930 | 7930 | 0 |
| 490 | 20230921 | 104900 | 463978900 | 7930 | 7930 | 7930 | 7930 | 0 |
| 491 | 20230921 | 104800 | 463978900 | 7930 | 7930 | 7930 | 7930 | 0 |
| 492 | 20230921 | 104700 | 463978900 | 7930 | 7930 | 7930 | 7930 | 41 |
| 493 | 20230921 | 104600 | 463653770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 494 | 20230921 | 104500 | 463653770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 495 | 20230921 | 104400 | 463653770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 496 | 20230921 | 104300 | 463653770 | 7950 | 7950 | 7950 | 7950 | 0 |
| 497 | 20230921 | 104200 | 463653770 | 7950 | 7950 | 7950 | 7950 | 4 |
| 498 | 20230921 | 104100 | 463621970 | 7950 | 7950 | 7950 | 7950 | 19 |
| 499 | 20230921 | 104000 | 463470920 | 7950 | 7960 | 7960 | 7950 | 91 |
| 500 | 20230921 | 103900 | 462747460 | 7950 | 7950 | 7950 | 7950 | 26 |
| 501 | 20230921 | 103800 | 462540760 | 7930 | 7930 | 7930 | 7930 | 0 |
| 502 | 20230921 | 103700 | 462540760 | 7930 | 7930 | 7930 | 7930 | 0 |
| 503 | 20230921 | 103600 | 462540760 | 7930 | 7930 | 7930 | 7930 | 2 |
| 504 | 20230921 | 103500 | 462524900 | 7900 | 7900 | 7900 | 7900 | 0 |
| 505 | 20230921 | 103400 | 462524900 | 7900 | 7900 | 7900 | 7900 | 0 |
| 506 | 20230921 | 103300 | 462524900 | 7900 | 7900 | 7900 | 7900 | 126 |
| 507 | 20230921 | 103200 | 461529500 | 7900 | 7910 | 7910 | 7900 | 9024 |
| 508 | 20230921 | 103100 | 390210510 | 7960 | 7940 | 7960 | 7910 | 4420 |
| 509 | 20230921 | 103000 | 355214760 | 7930 | 7930 | 7930 | 7930 | 0 |
| 510 | 20230921 | 102900 | 355214760 | 7930 | 7930 | 7930 | 7930 | 0 |
| 511 | 20230921 | 102800 | 355214760 | 7930 | 7930 | 7930 | 7930 | 0 |
| 512 | 20230921 | 102700 | 355214760 | 7930 | 7930 | 7930 | 7930 | 0 |
| 513 | 20230921 | 102600 | 355214760 | 7930 | 7950 | 7950 | 7930 | 445 |
| 514 | 20230921 | 102500 | 351679030 | 7950 | 7950 | 7950 | 7950 | 56 |
| 515 | 20230921 | 102400 | 351233830 | 7950 | 7950 | 7950 | 7950 | 0 |
| 516 | 20230921 | 102300 | 351233830 | 7950 | 7950 | 7950 | 7950 | 0 |
| 517 | 20230921 | 102200 | 351233830 | 7950 | 7950 | 7960 | 7950 | 2115 |
| 518 | 20230921 | 102100 | 334419530 | 7980 | 8000 | 8000 | 7980 | 4900 |
| 519 | 20230921 | 102000 | 295277770 | 8010 | 8010 | 8010 | 8010 | 0 |
| 520 | 20230921 | 101900 | 295277770 | 8010 | 8010 | 8010 | 8010 | 0 |
| 521 | 20230921 | 101800 | 295277770 | 8010 | 8010 | 8010 | 8010 | 0 |
| 522 | 20230921 | 101700 | 295277770 | 8010 | 8010 | 8010 | 8010 | 0 |
| 523 | 20230921 | 101600 | 295277770 | 8010 | 8010 | 8010 | 8010 | 678 |
| 524 | 20230921 | 101500 | 289846990 | 8010 | 8020 | 8020 | 8010 | 230 |
| 525 | 20230921 | 101400 | 288003890 | 8030 | 8030 | 8030 | 8030 | 0 |
| 526 | 20230921 | 101300 | 288003890 | 8030 | 8030 | 8030 | 8030 | 412 |
| 527 | 20230921 | 101200 | 284695530 | 8030 | 8060 | 8060 | 8030 | 20 |
| 528 | 20230921 | 101100 | 284534630 | 8080 | 8080 | 8080 | 8080 | 40 |
| 529 | 20230921 | 101000 | 284211430 | 8080 | 8080 | 8080 | 8080 | 12 |
| 530 | 20230921 | 100900 | 284114470 | 8040 | 8040 | 8040 | 8040 | 0 |
| 531 | 20230921 | 100800 | 284114470 | 8040 | 8040 | 8040 | 8040 | 38 |
| 532 | 20230921 | 100700 | 283808950 | 8090 | 8090 | 8090 | 8090 | 0 |
| 533 | 20230921 | 100600 | 283808950 | 8090 | 8090 | 8090 | 8090 | 0 |
| 534 | 20230921 | 100500 | 283808950 | 8090 | 8070 | 8090 | 8060 | 338 |
| 535 | 20230921 | 100400 | 281079030 | 8070 | 8070 | 8070 | 8070 | 299 |
| 536 | 20230921 | 100300 | 278666100 | 8070 | 8070 | 8070 | 8070 | 52 |
| 537 | 20230921 | 100200 | 278246460 | 8070 | 8060 | 8070 | 8050 | 334 |
| 538 | 20230921 | 100100 | 275554320 | 8010 | 8040 | 8040 | 8010 | 911 |
| 539 | 20230921 | 100000 | 268255090 | 8030 | 8030 | 8030 | 8030 | 100 |
| 540 | 20230921 | 095900 | 267452090 | 8030 | 8030 | 8030 | 8030 | 0 |
| 541 | 20230921 | 095800 | 267452090 | 8030 | 8030 | 8030 | 8030 | 0 |
| 542 | 20230921 | 095700 | 267452090 | 8030 | 8030 | 8030 | 8030 | 0 |
| 543 | 20230921 | 095600 | 267452090 | 8030 | 8030 | 8030 | 8030 | 0 |
| 544 | 20230921 | 095500 | 267452090 | 8030 | 8040 | 8040 | 8030 | 86 |
| 545 | 20230921 | 095400 | 266761140 | 8030 | 8030 | 8030 | 8030 | 1 |
| 546 | 20230921 | 095300 | 266753110 | 8050 | 8050 | 8050 | 8050 | 172 |
| 547 | 20230921 | 095200 | 265368510 | 8040 | 8050 | 8050 | 8040 | 569 |
| 548 | 20230921 | 095100 | 260788720 | 8050 | 8050 | 8050 | 8050 | 0 |
| 549 | 20230921 | 095000 | 260788720 | 8050 | 8050 | 8050 | 8050 | 0 |
| 550 | 20230921 | 094900 | 260788720 | 8050 | 8060 | 8060 | 8050 | 250 |
| 551 | 20230921 | 094800 | 258775840 | 8050 | 8050 | 8050 | 8050 | 290 |
| 552 | 20230921 | 094700 | 256441340 | 8050 | 8050 | 8050 | 8050 | 110 |
| 553 | 20230921 | 094600 | 255555840 | 8030 | 8030 | 8030 | 8030 | 34 |
| 554 | 20230921 | 094500 | 255282820 | 8020 | 8010 | 8020 | 8010 | 336 |
| 555 | 20230921 | 094400 | 252590970 | 8000 | 8000 | 8000 | 8000 | 201 |
| 556 | 20230921 | 094300 | 250982970 | 8000 | 8000 | 8000 | 8000 | 366 |
| 557 | 20230921 | 094200 | 248054970 | 8000 | 8000 | 8010 | 8000 | 49 |
| 558 | 20230921 | 094100 | 247662960 | 8000 | 8020 | 8020 | 8000 | 877 |
| 559 | 20230921 | 094000 | 240638690 | 8020 | 8020 | 8020 | 8020 | 310 |
| 560 | 20230921 | 093900 | 238152490 | 8040 | 8040 | 8040 | 8040 | 0 |
| 561 | 20230921 | 093800 | 238152490 | 8040 | 8040 | 8040 | 8040 | 51 |
| 562 | 20230921 | 093700 | 237742450 | 8040 | 8070 | 8070 | 8040 | 884 |
| 563 | 20230921 | 093600 | 230628400 | 8060 | 8060 | 8060 | 8060 | 1 |
| 564 | 20230921 | 093500 | 230620340 | 8050 | 8050 | 8050 | 8050 | 0 |
| 565 | 20230921 | 093400 | 230620340 | 8050 | 8050 | 8050 | 8050 | 560 |
| 566 | 20230921 | 093300 | 226112340 | 8080 | 8090 | 8100 | 8080 | 810 |
| 567 | 20230921 | 093200 | 219557590 | 8100 | 8090 | 8100 | 8090 | 2149 |
| 568 | 20230921 | 093100 | 202151970 | 8090 | 8080 | 8090 | 8080 | 1500 |
| 569 | 20230921 | 093000 | 190017420 | 8090 | 8090 | 8090 | 8090 | 0 |
| 570 | 20230921 | 092900 | 190017420 | 8090 | 8090 | 8090 | 8090 | 0 |
| 571 | 20230921 | 092800 | 190017420 | 8090 | 8090 | 8090 | 8090 | 0 |
| 572 | 20230921 | 092700 | 190017420 | 8090 | 8090 | 8090 | 8090 | 0 |
| 573 | 20230921 | 092600 | 190017420 | 8090 | 8100 | 8100 | 8090 | 15 |
| 574 | 20230921 | 092500 | 189896060 | 8090 | 8060 | 8090 | 8060 | 1220 |
| 575 | 20230921 | 092400 | 180032890 | 8060 | 8020 | 8060 | 8010 | 1003 |
| 576 | 20230921 | 092300 | 171995860 | 8020 | 8020 | 8020 | 8020 | 0 |
| 577 | 20230921 | 092200 | 171995860 | 8020 | 8020 | 8020 | 8020 | 2 |
| 578 | 20230921 | 092100 | 171979820 | 8010 | 8010 | 8010 | 8010 | 0 |
| 579 | 20230921 | 092000 | 171979820 | 8010 | 8010 | 8010 | 8010 | 0 |
| 580 | 20230921 | 091900 | 171979820 | 8010 | 8040 | 8040 | 8010 | 359 |
| 581 | 20230921 | 091800 | 169094240 | 8040 | 8090 | 8090 | 8040 | 200 |
| 582 | 20230921 | 091700 | 167481240 | 8040 | 8060 | 8060 | 8040 | 117 |
| 583 | 20230921 | 091600 | 166540160 | 8060 | 8100 | 8100 | 8050 | 11282 |
| 584 | 20230921 | 091500 | 75594460 | 8090 | 8060 | 8100 | 8060 | 4456 |
| 585 | 20230921 | 091400 | 39628900 | 8060 | 8060 | 8060 | 8060 | 285 |
| 586 | 20230921 | 091300 | 37331800 | 8040 | 8040 | 8040 | 8040 | 0 |
| 587 | 20230921 | 091200 | 37331800 | 8040 | 8040 | 8060 | 8040 | 36 |
| 588 | 20230921 | 091100 | 37042070 | 8020 | 8020 | 8020 | 8020 | 2014 |
| 589 | 20230921 | 091000 | 20889790 | 8050 | 8050 | 8050 | 8050 | 1 |
| 590 | 20230921 | 090900 | 20881740 | 8020 | 8040 | 8040 | 8020 | 369 |
| 591 | 20230921 | 090800 | 17920180 | 8050 | 8060 | 8060 | 8050 | 52 |
| 592 | 20230921 | 090700 | 17501180 | 8060 | 8060 | 8060 | 8060 | 30 |
| 593 | 20230921 | 090600 | 17259380 | 8060 | 8060 | 8060 | 8060 | 6 |
| 594 | 20230921 | 090500 | 17211020 | 8050 | 8020 | 8050 | 8020 | 683 |
| 595 | 20230921 | 090400 | 11713810 | 8020 | 8000 | 8020 | 8000 | 310 |
| 596 | 20230921 | 090300 | 9230620 | 7990 | 7960 | 7990 | 7960 | 762 |
| 597 | 20230921 | 090200 | 3157580 | 7950 | 7920 | 7950 | 7910 | 247 |
| 598 | 20230921 | 090100 | 1202320 | 7910 | 7910 | 7910 | 7910 | 0 |
| 599 | 20230921 | 090000 | 1202320 | 7910 | 7910 | 7910 | 7910 | 152 |