31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 193600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 8073 |
| 3 | 20230922 | 193500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20230922 | 193400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20230922 | 193300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20230922 | 193200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20230922 | 193100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20230922 | 193000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20230922 | 192900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20230922 | 192800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20230922 | 192700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20230922 | 192600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20230922 | 192500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20230922 | 192400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20230922 | 192300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20230922 | 192200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20230922 | 192100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20230922 | 192000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20230922 | 191900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20230922 | 191800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20230922 | 191700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20230922 | 191600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20230922 | 191500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20230922 | 191400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20230922 | 191300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20230922 | 191200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20230922 | 191100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20230922 | 191000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20230922 | 190900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20230922 | 190800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20230922 | 190700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20230922 | 190600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 8073 |
| 33 | 20230922 | 190500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20230922 | 190400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20230922 | 190300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20230922 | 190200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20230922 | 190100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20230922 | 190000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20230922 | 185900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20230922 | 185800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20230922 | 185700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20230922 | 185600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20230922 | 185500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20230922 | 185400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20230922 | 185300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20230922 | 185200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20230922 | 185100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20230922 | 185000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20230922 | 184900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20230922 | 184800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20230922 | 184700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20230922 | 184600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20230922 | 184500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20230922 | 184400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20230922 | 184300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20230922 | 184200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20230922 | 184100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20230922 | 184000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20230922 | 183900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20230922 | 183800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20230922 | 183700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20230922 | 183600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 8073 |
| 63 | 20230922 | 183500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20230922 | 183400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20230922 | 183300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20230922 | 183200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20230922 | 183100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20230922 | 183000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20230922 | 182900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20230922 | 182800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20230922 | 182700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20230922 | 182600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20230922 | 182500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20230922 | 182400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20230922 | 182300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20230922 | 182200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20230922 | 182100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20230922 | 182000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20230922 | 181900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20230922 | 181800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20230922 | 181700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20230922 | 181600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20230922 | 181500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20230922 | 181400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20230922 | 181300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20230922 | 181200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20230922 | 181100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20230922 | 181000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20230922 | 180900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20230922 | 180800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20230922 | 180700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20230922 | 180600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 8073 |
| 93 | 20230922 | 180500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20230922 | 180400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20230922 | 180300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20230922 | 180200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20230922 | 180100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20230922 | 180000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20230922 | 175900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20230922 | 175800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20230922 | 175700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20230922 | 175600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20230922 | 175500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20230922 | 175400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20230922 | 175300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20230922 | 175200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20230922 | 175100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20230922 | 175000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20230922 | 174900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20230922 | 174800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20230922 | 174700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20230922 | 174600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20230922 | 174500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20230922 | 174400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20230922 | 174300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20230922 | 174200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20230922 | 174100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20230922 | 174000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20230922 | 173900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20230922 | 173800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20230922 | 173700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20230922 | 173600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 8073 |
| 123 | 20230922 | 173500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20230922 | 173400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20230922 | 173300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20230922 | 173200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20230922 | 173100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20230922 | 173000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20230922 | 172900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20230922 | 172800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20230922 | 172700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20230922 | 172600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20230922 | 172500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20230922 | 172400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20230922 | 172300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20230922 | 172200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20230922 | 172100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20230922 | 172000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20230922 | 171900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20230922 | 171800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20230922 | 171700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20230922 | 171600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20230922 | 171500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20230922 | 171400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20230922 | 171300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20230922 | 171200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20230922 | 171100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20230922 | 171000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20230922 | 170900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20230922 | 170800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20230922 | 170700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20230922 | 170600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 8073 |
| 153 | 20230922 | 170500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20230922 | 170400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20230922 | 170300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20230922 | 170200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20230922 | 170100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20230922 | 170000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20230922 | 165900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20230922 | 165800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20230922 | 165700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20230922 | 165600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20230922 | 165500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20230922 | 165400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20230922 | 165300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20230922 | 165200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20230922 | 165100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20230922 | 165000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20230922 | 164900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20230922 | 164800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20230922 | 164700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20230922 | 164600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20230922 | 164500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20230922 | 164400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20230922 | 164300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20230922 | 164200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20230922 | 164100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20230922 | 164000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20230922 | 163900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20230922 | 163800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20230922 | 163700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20230922 | 163600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 8073 |
| 183 | 20230922 | 163500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20230922 | 163400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20230922 | 163300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20230922 | 163200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20230922 | 163100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20230922 | 163000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20230922 | 162900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20230922 | 162800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20230922 | 162700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20230922 | 162600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20230922 | 162500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20230922 | 162400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20230922 | 162300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20230922 | 162200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20230922 | 162100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20230922 | 162000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20230922 | 161900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20230922 | 161800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20230922 | 161700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20230922 | 161600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20230922 | 161500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20230922 | 161400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20230922 | 161300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20230922 | 161200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20230922 | 161100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20230922 | 161000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20230922 | 160900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20230922 | 160800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20230922 | 160700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20230922 | 160600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 8073 |
| 213 | 20230922 | 160500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20230922 | 160400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20230922 | 160300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20230922 | 160200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 217 | 20230922 | 160100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 218 | 20230922 | 160000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 219 | 20230922 | 155900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 220 | 20230922 | 155800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 221 | 20230922 | 155700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 222 | 20230922 | 155600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 223 | 20230922 | 155500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 224 | 20230922 | 155400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 225 | 20230922 | 155300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 226 | 20230922 | 155200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 227 | 20230922 | 155100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 228 | 20230922 | 155000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 229 | 20230922 | 154900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 230 | 20230922 | 154800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 231 | 20230922 | 154700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 232 | 20230922 | 154600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 233 | 20230922 | 154500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 234 | 20230922 | 154400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 235 | 20230922 | 154300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 236 | 20230922 | 154200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 237 | 20230922 | 154100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 238 | 20230922 | 154000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 239 | 20230922 | 153900 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 240 | 20230922 | 153800 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 241 | 20230922 | 153700 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 242 | 20230922 | 153600 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 8073 |
| 243 | 20230922 | 153500 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 244 | 20230922 | 153400 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 245 | 20230922 | 153300 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 246 | 20230922 | 153200 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 247 | 20230922 | 153100 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 0 |
| 248 | 20230922 | 153000 | 2036111600 | 6920 | 6920 | 6920 | 6920 | 8073 |
| 249 | 20230922 | 152900 | 1980246440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 250 | 20230922 | 152800 | 1980246440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 251 | 20230922 | 152700 | 1980246440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 252 | 20230922 | 152600 | 1980246440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 253 | 20230922 | 152500 | 1980246440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 254 | 20230922 | 152400 | 1980246440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 255 | 20230922 | 152300 | 1980246440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 256 | 20230922 | 152200 | 1980246440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 257 | 20230922 | 152100 | 1980246440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 258 | 20230922 | 152000 | 1980246440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 259 | 20230922 | 151900 | 1980246440 | 6850 | 6860 | 6860 | 6850 | 173 |
| 260 | 20230922 | 151800 | 1979060720 | 6870 | 6840 | 6870 | 6840 | 102 |
| 261 | 20230922 | 151700 | 1978362980 | 6840 | 6840 | 6840 | 6840 | 0 |
| 262 | 20230922 | 151600 | 1978362980 | 6840 | 6840 | 6840 | 6840 | 200 |
| 263 | 20230922 | 151500 | 1976994980 | 6840 | 6830 | 6840 | 6830 | 19 |
| 264 | 20230922 | 151400 | 1976865070 | 6830 | 6840 | 6880 | 6810 | 731 |
| 265 | 20230922 | 151300 | 1971866670 | 6840 | 6870 | 6870 | 6840 | 181 |
| 266 | 20230922 | 151200 | 1970627220 | 6880 | 6860 | 6880 | 6850 | 944 |
| 267 | 20230922 | 151100 | 1964157340 | 6860 | 6880 | 6880 | 6860 | 55 |
| 268 | 20230922 | 151000 | 1963779430 | 6880 | 6890 | 6890 | 6880 | 389 |
| 269 | 20230922 | 150900 | 1961102450 | 6900 | 6900 | 6900 | 6900 | 309 |
| 270 | 20230922 | 150800 | 1958970350 | 6880 | 6880 | 6880 | 6880 | 167 |
| 271 | 20230922 | 150700 | 1957821390 | 6880 | 6890 | 6890 | 6880 | 74 |
| 272 | 20230922 | 150600 | 1957311550 | 6870 | 6870 | 6900 | 6870 | 320 |
| 273 | 20230922 | 150500 | 1955106750 | 6870 | 6870 | 6870 | 6870 | 1 |
| 274 | 20230922 | 150400 | 1955099880 | 6870 | 6880 | 6880 | 6870 | 289 |
| 275 | 20230922 | 150300 | 1953114380 | 6890 | 6890 | 6890 | 6890 | 556 |
| 276 | 20230922 | 150200 | 1949283540 | 6870 | 6880 | 6880 | 6870 | 85 |
| 277 | 20230922 | 150100 | 1948698980 | 6870 | 6850 | 6870 | 6850 | 720 |
| 278 | 20230922 | 150000 | 1943766580 | 6880 | 6880 | 6880 | 6880 | 0 |
| 279 | 20230922 | 145900 | 1943766580 | 6880 | 6870 | 6880 | 6840 | 938 |
| 280 | 20230922 | 145800 | 1937342520 | 6880 | 6880 | 6880 | 6880 | 1 |
| 281 | 20230922 | 145700 | 1937335640 | 6880 | 6880 | 6880 | 6880 | 1 |
| 282 | 20230922 | 145600 | 1937328760 | 6890 | 6890 | 6890 | 6890 | 0 |
| 283 | 20230922 | 145500 | 1937328760 | 6890 | 6890 | 6890 | 6890 | 0 |
| 284 | 20230922 | 145400 | 1937328760 | 6890 | 6890 | 6890 | 6890 | 0 |
| 285 | 20230922 | 145300 | 1937328760 | 6890 | 6890 | 6890 | 6890 | 33 |
| 286 | 20230922 | 145200 | 1937101390 | 6910 | 6890 | 6910 | 6890 | 29 |
| 287 | 20230922 | 145100 | 1936901340 | 6890 | 6860 | 6890 | 6860 | 137 |
| 288 | 20230922 | 145000 | 1935957560 | 6860 | 6860 | 6860 | 6850 | 2806 |
| 289 | 20230922 | 144900 | 1916735620 | 6850 | 6880 | 6880 | 6840 | 1926 |
| 290 | 20230922 | 144800 | 1903545590 | 6880 | 6890 | 6920 | 6880 | 62 |
| 291 | 20230922 | 144700 | 1903118540 | 6890 | 6880 | 6890 | 6880 | 3 |
| 292 | 20230922 | 144600 | 1903097890 | 6920 | 6910 | 6920 | 6880 | 201 |
| 293 | 20230922 | 144500 | 1901713040 | 6910 | 6900 | 6910 | 6900 | 271 |
| 294 | 20230922 | 144400 | 1899842140 | 6890 | 6910 | 6910 | 6890 | 674 |
| 295 | 20230922 | 144300 | 1895194860 | 6910 | 6900 | 6910 | 6900 | 147 |
| 296 | 20230922 | 144200 | 1894180010 | 6910 | 6910 | 6910 | 6890 | 151 |
| 297 | 20230922 | 144100 | 1893138880 | 6900 | 6930 | 6930 | 6900 | 566 |
| 298 | 20230922 | 144000 | 1889227560 | 6940 | 6940 | 6940 | 6940 | 0 |
| 299 | 20230922 | 143900 | 1889227560 | 6940 | 6940 | 6940 | 6940 | 1 |
| 300 | 20230922 | 143800 | 1889220620 | 6930 | 6930 | 6930 | 6930 | 1 |
| 301 | 20230922 | 143700 | 1889213690 | 6940 | 6940 | 6940 | 6940 | 10 |
| 302 | 20230922 | 143600 | 1889144290 | 6970 | 6940 | 6970 | 6940 | 51 |
| 303 | 20230922 | 143500 | 1888790320 | 6940 | 6940 | 6940 | 6940 | 0 |
| 304 | 20230922 | 143400 | 1888790320 | 6940 | 6940 | 6940 | 6940 | 1 |
| 305 | 20230922 | 143300 | 1888783380 | 6930 | 6950 | 6950 | 6930 | 23 |
| 306 | 20230922 | 143200 | 1888623950 | 6930 | 6960 | 6960 | 6930 | 464 |
| 307 | 20230922 | 143100 | 1885407090 | 6950 | 6950 | 6950 | 6950 | 0 |
| 308 | 20230922 | 143000 | 1885407090 | 6950 | 6950 | 6950 | 6950 | 0 |
| 309 | 20230922 | 142900 | 1885407090 | 6950 | 6950 | 6950 | 6950 | 533 |
| 310 | 20230922 | 142800 | 1881702740 | 6950 | 6950 | 6950 | 6950 | 0 |
| 311 | 20230922 | 142700 | 1881702740 | 6950 | 6950 | 6960 | 6950 | 162 |
| 312 | 20230922 | 142600 | 1880575840 | 6950 | 6950 | 6950 | 6950 | 117 |
| 313 | 20230922 | 142500 | 1879762690 | 6950 | 6950 | 6950 | 6950 | 0 |
| 314 | 20230922 | 142400 | 1879762690 | 6950 | 6950 | 6950 | 6950 | 576 |
| 315 | 20230922 | 142300 | 1875759490 | 6950 | 6970 | 6970 | 6950 | 286 |
| 316 | 20230922 | 142200 | 1873770650 | 6970 | 6970 | 6970 | 6970 | 26 |
| 317 | 20230922 | 142100 | 1873589430 | 6960 | 6960 | 6960 | 6960 | 115 |
| 318 | 20230922 | 142000 | 1872789030 | 6960 | 7000 | 7000 | 6960 | 560 |
| 319 | 20230922 | 141900 | 1868871090 | 6990 | 6960 | 6990 | 6960 | 16 |
| 320 | 20230922 | 141800 | 1868759430 | 6950 | 6950 | 6950 | 6950 | 0 |
| 321 | 20230922 | 141700 | 1868759430 | 6950 | 6960 | 6960 | 6950 | 562 |
| 322 | 20230922 | 141600 | 1864848060 | 6950 | 6990 | 6990 | 6930 | 1502 |
| 323 | 20230922 | 141500 | 1854404910 | 6990 | 6990 | 6990 | 6990 | 288 |
| 324 | 20230922 | 141400 | 1852391790 | 6990 | 6990 | 6990 | 6980 | 745 |
| 325 | 20230922 | 141300 | 1847188570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 326 | 20230922 | 141200 | 1847188570 | 6990 | 6990 | 6990 | 6990 | 100 |
| 327 | 20230922 | 141100 | 1846489570 | 6990 | 7010 | 7030 | 6990 | 289 |
| 328 | 20230922 | 141000 | 1844464150 | 7010 | 7010 | 7010 | 7010 | 6 |
| 329 | 20230922 | 140900 | 1844422090 | 7010 | 7000 | 7010 | 7000 | 31 |
| 330 | 20230922 | 140800 | 1844205080 | 7000 | 7000 | 7000 | 7000 | 210 |
| 331 | 20230922 | 140700 | 1842735080 | 7000 | 7010 | 7010 | 7000 | 151 |
| 332 | 20230922 | 140600 | 1841678050 | 7010 | 7040 | 7040 | 7010 | 628 |
| 333 | 20230922 | 140500 | 1837274970 | 7040 | 7020 | 7040 | 7020 | 118 |
| 334 | 20230922 | 140400 | 1836446490 | 7040 | 7040 | 7040 | 7040 | 0 |
| 335 | 20230922 | 140300 | 1836446490 | 7040 | 7040 | 7040 | 7030 | 177 |
| 336 | 20230922 | 140200 | 1835201800 | 7030 | 7030 | 7030 | 7030 | 3 |
| 337 | 20230922 | 140100 | 1835180710 | 7020 | 7040 | 7040 | 7020 | 217 |
| 338 | 20230922 | 140000 | 1833656030 | 7040 | 7020 | 7040 | 7020 | 91 |
| 339 | 20230922 | 135900 | 1833017190 | 7020 | 7020 | 7030 | 7020 | 141 |
| 340 | 20230922 | 135800 | 1832027090 | 7020 | 7050 | 7050 | 7020 | 16 |
| 341 | 20230922 | 135700 | 1831914440 | 7050 | 7040 | 7050 | 7040 | 810 |
| 342 | 20230922 | 135600 | 1826206180 | 7020 | 7020 | 7020 | 7020 | 150 |
| 343 | 20230922 | 135500 | 1825153180 | 7020 | 7030 | 7030 | 7020 | 818 |
| 344 | 20230922 | 135400 | 1819407220 | 7030 | 7030 | 7030 | 7020 | 234 |
| 345 | 20230922 | 135300 | 1817762400 | 7040 | 7040 | 7040 | 7040 | 38 |
| 346 | 20230922 | 135200 | 1817494880 | 7010 | 7040 | 7040 | 7000 | 162 |
| 347 | 20230922 | 135100 | 1816360520 | 7040 | 7040 | 7040 | 7040 | 312 |
| 348 | 20230922 | 135000 | 1814164040 | 7050 | 7050 | 7060 | 7050 | 758 |
| 349 | 20230922 | 134900 | 1808819020 | 7050 | 7010 | 7050 | 7010 | 1500 |
| 350 | 20230922 | 134800 | 1798256540 | 7020 | 7030 | 7030 | 7010 | 295 |
| 351 | 20230922 | 134700 | 1796187060 | 7030 | 7010 | 7030 | 7010 | 363 |
| 352 | 20230922 | 134600 | 1793640380 | 7010 | 6960 | 7010 | 6960 | 5771 |
| 353 | 20230922 | 134500 | 1753381770 | 6960 | 6970 | 6970 | 6950 | 2210 |
| 354 | 20230922 | 134400 | 1737982290 | 6970 | 6970 | 6970 | 6970 | 1 |
| 355 | 20230922 | 134300 | 1737975320 | 6960 | 6960 | 6960 | 6960 | 215 |
| 356 | 20230922 | 134200 | 1736478920 | 6950 | 6940 | 6950 | 6940 | 138 |
| 357 | 20230922 | 134100 | 1735519990 | 6940 | 6970 | 6970 | 6930 | 193 |
| 358 | 20230922 | 134000 | 1734180930 | 6960 | 6950 | 6970 | 6950 | 274 |
| 359 | 20230922 | 133900 | 1732276580 | 6920 | 6920 | 6950 | 6870 | 3085 |
| 360 | 20230922 | 133800 | 1711010570 | 6920 | 6920 | 6920 | 6920 | 566 |
| 361 | 20230922 | 133700 | 1707093850 | 6930 | 6930 | 6930 | 6930 | 0 |
| 362 | 20230922 | 133600 | 1707093850 | 6930 | 6930 | 6930 | 6930 | 105 |
| 363 | 20230922 | 133500 | 1706366200 | 6970 | 6970 | 6970 | 6970 | 16 |
| 364 | 20230922 | 133400 | 1706254680 | 6970 | 6970 | 6970 | 6970 | 426 |
| 365 | 20230922 | 133300 | 1703285460 | 6980 | 6980 | 6980 | 6980 | 20 |
| 366 | 20230922 | 133200 | 1703145860 | 6980 | 6980 | 6980 | 6980 | 20 |
| 367 | 20230922 | 133100 | 1703006260 | 6990 | 6990 | 6990 | 6930 | 929 |
| 368 | 20230922 | 133000 | 1696533600 | 6950 | 6950 | 6950 | 6950 | 13 |
| 369 | 20230922 | 132900 | 1696443250 | 6950 | 6960 | 6990 | 6950 | 1409 |
| 370 | 20230922 | 132800 | 1686598370 | 6960 | 6960 | 6960 | 6940 | 11 |
| 371 | 20230922 | 132700 | 1686521910 | 6930 | 6940 | 6940 | 6930 | 209 |
| 372 | 20230922 | 132600 | 1685073120 | 6960 | 6940 | 6960 | 6930 | 477 |
| 373 | 20230922 | 132500 | 1681765790 | 6940 | 6960 | 6960 | 6940 | 41 |
| 374 | 20230922 | 132400 | 1681481230 | 6970 | 6970 | 6970 | 6970 | 15 |
| 375 | 20230922 | 132300 | 1681376680 | 6930 | 6930 | 6930 | 6930 | 1 |
| 376 | 20230922 | 132200 | 1681369750 | 6920 | 6960 | 6970 | 6920 | 2036 |
| 377 | 20230922 | 132100 | 1667245740 | 6970 | 6930 | 6970 | 6930 | 1450 |
| 378 | 20230922 | 132000 | 1657194940 | 6940 | 6990 | 6990 | 6940 | 2015 |
| 379 | 20230922 | 131900 | 1643175050 | 7000 | 6960 | 7000 | 6960 | 5757 |
| 380 | 20230922 | 131800 | 1603106290 | 6960 | 6980 | 6980 | 6960 | 694 |
| 381 | 20230922 | 131700 | 1598266670 | 6990 | 6990 | 6990 | 6990 | 15 |
| 382 | 20230922 | 131600 | 1598161820 | 6990 | 7000 | 7000 | 6970 | 370 |
| 383 | 20230922 | 131500 | 1595578240 | 7020 | 7020 | 7020 | 7020 | 50 |
| 384 | 20230922 | 131400 | 1595227240 | 7030 | 7020 | 7030 | 7000 | 490 |
| 385 | 20230922 | 131300 | 1591787740 | 7020 | 6970 | 7020 | 6970 | 2153 |
| 386 | 20230922 | 131200 | 1576751330 | 6940 | 6940 | 6940 | 6940 | 0 |
| 387 | 20230922 | 131100 | 1576751330 | 6940 | 6950 | 6950 | 6930 | 543 |
| 388 | 20230922 | 131000 | 1572980410 | 6950 | 6980 | 6980 | 6950 | 141 |
| 389 | 20230922 | 130900 | 1571999040 | 6980 | 6960 | 6980 | 6960 | 952 |
| 390 | 20230922 | 130800 | 1565370120 | 6960 | 6960 | 6980 | 6960 | 125 |
| 391 | 20230922 | 130700 | 1564499800 | 6960 | 6950 | 6980 | 6950 | 231 |
| 392 | 20230922 | 130600 | 1562892310 | 6960 | 6960 | 6960 | 6950 | 218 |
| 393 | 20230922 | 130500 | 1561375440 | 6960 | 6960 | 6990 | 6960 | 37 |
| 394 | 20230922 | 130400 | 1561117890 | 6960 | 6980 | 6990 | 6960 | 130 |
| 395 | 20230922 | 130300 | 1560210230 | 6970 | 6990 | 7000 | 6970 | 18 |
| 396 | 20230922 | 130200 | 1560084660 | 6960 | 6980 | 6980 | 6950 | 1044 |
| 397 | 20230922 | 130100 | 1552823570 | 6990 | 6960 | 6990 | 6950 | 187 |
| 398 | 20230922 | 130000 | 1551522080 | 6960 | 7000 | 7000 | 6960 | 279 |
| 399 | 20230922 | 125900 | 1549573640 | 7000 | 6950 | 7000 | 6910 | 1692 |
| 400 | 20230922 | 125800 | 1537833920 | 6950 | 7030 | 7030 | 6940 | 2660 |
| 401 | 20230922 | 125700 | 1519305190 | 7030 | 7030 | 7030 | 7020 | 502 |
| 402 | 20230922 | 125600 | 1515776180 | 7040 | 7040 | 7040 | 7040 | 156 |
| 403 | 20230922 | 125500 | 1514677940 | 7050 | 7040 | 7050 | 7020 | 2567 |
| 404 | 20230922 | 125400 | 1496606550 | 7050 | 7060 | 7070 | 7050 | 1588 |
| 405 | 20230922 | 125300 | 1485407080 | 7060 | 7060 | 7070 | 7040 | 688 |
| 406 | 20230922 | 125200 | 1480556530 | 7060 | 7010 | 7100 | 6980 | 10531 |
| 407 | 20230922 | 125100 | 1406362640 | 7060 | 7080 | 7110 | 7000 | 16994 |
| 408 | 20230922 | 125000 | 1286844020 | 7070 | 7120 | 7120 | 7060 | 1584 |
| 409 | 20230922 | 124900 | 1275625440 | 7130 | 7150 | 7160 | 7090 | 2232 |
| 410 | 20230922 | 124800 | 1259790000 | 7200 | 7120 | 7250 | 7040 | 23321 |
| 411 | 20230922 | 124700 | 1092915820 | 7140 | 7110 | 7150 | 7110 | 4193 |
| 412 | 20230922 | 124600 | 1063004300 | 7110 | 7040 | 7170 | 7040 | 16704 |
| 413 | 20230922 | 124500 | 944301370 | 7060 | 7030 | 7080 | 7030 | 8848 |
| 414 | 20230922 | 124400 | 881729910 | 7030 | 7070 | 7120 | 7030 | 11147 |
| 415 | 20230922 | 124300 | 802808410 | 7070 | 7190 | 7190 | 7000 | 23750 |
| 416 | 20230922 | 124200 | 635513710 | 7140 | 7170 | 7190 | 7140 | 6402 |
| 417 | 20230922 | 124100 | 589614900 | 7250 | 7250 | 7250 | 7250 | 0 |
| 418 | 20230922 | 124000 | 589614900 | 7250 | 6920 | 7250 | 6920 | 25218 |
| 419 | 20230922 | 123900 | 410127710 | 6920 | 6940 | 6980 | 6920 | 577 |
| 420 | 20230922 | 123800 | 406120090 | 6930 | 6920 | 6930 | 6920 | 234 |
| 421 | 20230922 | 123700 | 404498680 | 6950 | 6960 | 6960 | 6840 | 2356 |
| 422 | 20230922 | 123600 | 388281440 | 6960 | 6960 | 6960 | 6950 | 287 |
| 423 | 20230922 | 123500 | 386285240 | 6960 | 6970 | 6990 | 6950 | 1322 |
| 424 | 20230922 | 123400 | 377067660 | 6980 | 6890 | 6980 | 6860 | 3090 |
| 425 | 20230922 | 123300 | 355601330 | 6850 | 6910 | 6920 | 6850 | 312 |
| 426 | 20230922 | 123200 | 353453350 | 6900 | 6900 | 6900 | 6900 | 2161 |
| 427 | 20230922 | 123100 | 338542450 | 6900 | 6900 | 6920 | 6900 | 418 |
| 428 | 20230922 | 123000 | 335654050 | 6900 | 6880 | 6900 | 6880 | 798 |
| 429 | 20230922 | 122900 | 330152350 | 6880 | 6860 | 6880 | 6860 | 69 |
| 430 | 20230922 | 122800 | 329678150 | 6860 | 6860 | 6860 | 6860 | 11 |
| 431 | 20230922 | 122700 | 329602690 | 6860 | 6860 | 6860 | 6860 | 8 |
| 432 | 20230922 | 122600 | 329547810 | 6850 | 6830 | 6850 | 6830 | 961 |
| 433 | 20230922 | 122500 | 322970210 | 6830 | 6830 | 6840 | 6830 | 230 |
| 434 | 20230922 | 122400 | 321399240 | 6840 | 6840 | 6840 | 6840 | 300 |
| 435 | 20230922 | 122300 | 319347240 | 6850 | 6840 | 6850 | 6840 | 101 |
| 436 | 20230922 | 122200 | 318656200 | 6850 | 6810 | 6850 | 6810 | 294 |
| 437 | 20230922 | 122100 | 316654020 | 6830 | 6840 | 6840 | 6830 | 342 |
| 438 | 20230922 | 122000 | 314318060 | 6850 | 6850 | 6850 | 6850 | 100 |
| 439 | 20230922 | 121900 | 313633060 | 6850 | 6850 | 6850 | 6850 | 8 |
| 440 | 20230922 | 121800 | 313578260 | 6850 | 6840 | 6850 | 6840 | 192 |
| 441 | 20230922 | 121700 | 312264950 | 6840 | 6840 | 6840 | 6840 | 150 |
| 442 | 20230922 | 121600 | 311238950 | 6840 | 6800 | 6840 | 6800 | 4 |
| 443 | 20230922 | 121500 | 311211710 | 6850 | 6850 | 6850 | 6850 | 1 |
| 444 | 20230922 | 121400 | 311204860 | 6840 | 6840 | 6840 | 6840 | 11 |
| 445 | 20230922 | 121300 | 311129620 | 6850 | 6840 | 6850 | 6840 | 300 |
| 446 | 20230922 | 121200 | 309077520 | 6810 | 6850 | 6850 | 6810 | 455 |
| 447 | 20230922 | 121100 | 305974670 | 6850 | 6830 | 6850 | 6830 | 14 |
| 448 | 20230922 | 121000 | 305878890 | 6870 | 6870 | 6870 | 6870 | 0 |
| 449 | 20230922 | 120900 | 305878890 | 6870 | 6850 | 6870 | 6830 | 127 |
| 450 | 20230922 | 120800 | 305011250 | 6850 | 6870 | 6870 | 6850 | 327 |
| 451 | 20230922 | 120700 | 302769830 | 6870 | 6860 | 6890 | 6860 | 800 |
| 452 | 20230922 | 120600 | 297275640 | 6870 | 6880 | 6890 | 6870 | 592 |
| 453 | 20230922 | 120500 | 293204600 | 6900 | 6900 | 6900 | 6900 | 1228 |
| 454 | 20230922 | 120400 | 284731400 | 6900 | 6880 | 6900 | 6870 | 1154 |
| 455 | 20230922 | 120300 | 276780010 | 6880 | 6850 | 6880 | 6850 | 1071 |
| 456 | 20230922 | 120200 | 269415630 | 6880 | 6830 | 6880 | 6830 | 2076 |
| 457 | 20230922 | 120100 | 255178880 | 6830 | 6780 | 6830 | 6780 | 1841 |
| 458 | 20230922 | 120000 | 242661990 | 6780 | 6790 | 6790 | 6770 | 404 |
| 459 | 20230922 | 115900 | 239922350 | 6790 | 6790 | 6790 | 6790 | 0 |
| 460 | 20230922 | 115800 | 239922350 | 6790 | 6790 | 6790 | 6790 | 11 |
| 461 | 20230922 | 115700 | 239847660 | 6780 | 6780 | 6780 | 6780 | 1 |
| 462 | 20230922 | 115600 | 239840880 | 6770 | 6770 | 6770 | 6770 | 82 |
| 463 | 20230922 | 115500 | 239285740 | 6780 | 6780 | 6780 | 6780 | 178 |
| 464 | 20230922 | 115400 | 238078900 | 6780 | 6780 | 6780 | 6780 | 123 |
| 465 | 20230922 | 115300 | 237244960 | 6770 | 6780 | 6780 | 6770 | 401 |
| 466 | 20230922 | 115200 | 234527080 | 6800 | 6800 | 6800 | 6800 | 274 |
| 467 | 20230922 | 115100 | 232663880 | 6780 | 6780 | 6780 | 6780 | 429 |
| 468 | 20230922 | 115000 | 229755260 | 6780 | 6780 | 6780 | 6780 | 60 |
| 469 | 20230922 | 114900 | 229348460 | 6780 | 6780 | 6780 | 6780 | 26 |
| 470 | 20230922 | 114800 | 229172180 | 6780 | 6780 | 6780 | 6780 | 35 |
| 471 | 20230922 | 114700 | 228934880 | 6780 | 6780 | 6780 | 6780 | 500 |
| 472 | 20230922 | 114600 | 225544880 | 6760 | 6770 | 6770 | 6760 | 10 |
| 473 | 20230922 | 114500 | 225477190 | 6770 | 6780 | 6780 | 6760 | 826 |
| 474 | 20230922 | 114400 | 219880340 | 6780 | 6790 | 6790 | 6780 | 21 |
| 475 | 20230922 | 114300 | 219737760 | 6800 | 6800 | 6800 | 6800 | 9 |
| 476 | 20230922 | 114200 | 219676560 | 6800 | 6800 | 6800 | 6800 | 0 |
| 477 | 20230922 | 114100 | 219676560 | 6800 | 6800 | 6800 | 6800 | 0 |
| 478 | 20230922 | 114000 | 219676560 | 6800 | 6800 | 6800 | 6800 | 0 |
| 479 | 20230922 | 113900 | 219676560 | 6800 | 6800 | 6800 | 6800 | 0 |
| 480 | 20230922 | 113800 | 219676560 | 6800 | 6800 | 6800 | 6800 | 148 |
| 481 | 20230922 | 113700 | 218670160 | 6800 | 6800 | 6800 | 6800 | 100 |
| 482 | 20230922 | 113600 | 217990160 | 6800 | 6770 | 6800 | 6770 | 26 |
| 483 | 20230922 | 113500 | 217813790 | 6770 | 6770 | 6770 | 6770 | 0 |
| 484 | 20230922 | 113400 | 217813790 | 6770 | 6770 | 6770 | 6770 | 1 |
| 485 | 20230922 | 113300 | 217807020 | 6770 | 6770 | 6770 | 6770 | 2 |
| 486 | 20230922 | 113200 | 217793480 | 6770 | 6770 | 6770 | 6770 | 0 |
| 487 | 20230922 | 113100 | 217793480 | 6770 | 6770 | 6770 | 6770 | 0 |
| 488 | 20230922 | 113000 | 217793480 | 6770 | 6770 | 6770 | 6770 | 21 |
| 489 | 20230922 | 112900 | 217651310 | 6770 | 6770 | 6770 | 6770 | 401 |
| 490 | 20230922 | 112800 | 214936540 | 6770 | 6770 | 6770 | 6770 | 578 |
| 491 | 20230922 | 112700 | 211023480 | 6800 | 6800 | 6800 | 6800 | 300 |
| 492 | 20230922 | 112600 | 208983480 | 6800 | 6800 | 6800 | 6800 | 2 |
| 493 | 20230922 | 112500 | 208969880 | 6800 | 6800 | 6800 | 6800 | 1 |
| 494 | 20230922 | 112400 | 208963080 | 6790 | 6800 | 6800 | 6790 | 161 |
| 495 | 20230922 | 112300 | 207868380 | 6800 | 6800 | 6800 | 6800 | 5 |
| 496 | 20230922 | 112200 | 207834380 | 6800 | 6800 | 6800 | 6800 | 29 |
| 497 | 20230922 | 112100 | 207637180 | 6800 | 6800 | 6800 | 6800 | 15 |
| 498 | 20230922 | 112000 | 207535180 | 6800 | 6800 | 6800 | 6800 | 69 |
| 499 | 20230922 | 111900 | 207065980 | 6800 | 6800 | 6800 | 6800 | 5 |
| 500 | 20230922 | 111800 | 207031980 | 6800 | 6800 | 6800 | 6800 | 465 |
| 501 | 20230922 | 111700 | 203869980 | 6810 | 6790 | 6810 | 6790 | 494 |
| 502 | 20230922 | 111600 | 200509570 | 6790 | 6790 | 6790 | 6790 | 456 |
| 503 | 20230922 | 111500 | 197413330 | 6790 | 6790 | 6790 | 6790 | 0 |
| 504 | 20230922 | 111400 | 197413330 | 6790 | 6790 | 6790 | 6790 | 0 |
| 505 | 20230922 | 111300 | 197413330 | 6790 | 6790 | 6790 | 6790 | 0 |
| 506 | 20230922 | 111200 | 197413330 | 6790 | 6790 | 6790 | 6790 | 0 |
| 507 | 20230922 | 111100 | 197413330 | 6790 | 6760 | 6790 | 6760 | 11 |
| 508 | 20230922 | 111000 | 197338940 | 6760 | 6760 | 6760 | 6760 | 1 |
| 509 | 20230922 | 110900 | 197332180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 510 | 20230922 | 110800 | 197332180 | 6790 | 6790 | 6790 | 6790 | 7 |
| 511 | 20230922 | 110700 | 197284650 | 6790 | 6790 | 6790 | 6790 | 0 |
| 512 | 20230922 | 110600 | 197284650 | 6790 | 6760 | 6790 | 6760 | 540 |
| 513 | 20230922 | 110500 | 193634220 | 6790 | 6790 | 6790 | 6790 | 0 |
| 514 | 20230922 | 110400 | 193634220 | 6790 | 6790 | 6790 | 6790 | 1 |
| 515 | 20230922 | 110300 | 193627430 | 6760 | 6770 | 6770 | 6760 | 165 |
| 516 | 20230922 | 110200 | 192511880 | 6780 | 6780 | 6780 | 6780 | 10 |
| 517 | 20230922 | 110100 | 192444080 | 6790 | 6790 | 6790 | 6790 | 1 |
| 518 | 20230922 | 110000 | 192437290 | 6790 | 6790 | 6790 | 6790 | 0 |
| 519 | 20230922 | 105900 | 192437290 | 6790 | 6790 | 6790 | 6790 | 10 |
| 520 | 20230922 | 105800 | 192369390 | 6790 | 6790 | 6790 | 6760 | 352 |
| 521 | 20230922 | 105700 | 189986830 | 6800 | 6800 | 6800 | 6800 | 110 |
| 522 | 20230922 | 105600 | 189238830 | 6800 | 6800 | 6800 | 6800 | 1 |
| 523 | 20230922 | 105500 | 189232030 | 6790 | 6790 | 6790 | 6790 | 71 |
| 524 | 20230922 | 105400 | 188749940 | 6790 | 6790 | 6790 | 6790 | 1 |
| 525 | 20230922 | 105300 | 188743150 | 6780 | 6790 | 6790 | 6780 | 907 |
| 526 | 20230922 | 105200 | 182592710 | 6790 | 6790 | 6800 | 6790 | 224 |
| 527 | 20230922 | 105100 | 181069750 | 6790 | 6790 | 6790 | 6790 | 1 |
| 528 | 20230922 | 105000 | 181062960 | 6790 | 6780 | 6790 | 6780 | 172 |
| 529 | 20230922 | 104900 | 179895800 | 6780 | 6760 | 6780 | 6760 | 17 |
| 530 | 20230922 | 104800 | 179780860 | 6760 | 6760 | 6760 | 6760 | 358 |
| 531 | 20230922 | 104700 | 177360780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 532 | 20230922 | 104600 | 177360780 | 6760 | 6760 | 6760 | 6760 | 30 |
| 533 | 20230922 | 104500 | 177157980 | 6760 | 6760 | 6760 | 6760 | 3 |
| 534 | 20230922 | 104400 | 177137700 | 6770 | 6770 | 6770 | 6770 | 0 |
| 535 | 20230922 | 104300 | 177137700 | 6770 | 6770 | 6770 | 6770 | 1 |
| 536 | 20230922 | 104200 | 177130930 | 6770 | 6780 | 6780 | 6770 | 15 |
| 537 | 20230922 | 104100 | 177029340 | 6770 | 6750 | 6770 | 6750 | 1858 |
| 538 | 20230922 | 104000 | 164466520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 539 | 20230922 | 103900 | 164466520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 540 | 20230922 | 103800 | 164466520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 541 | 20230922 | 103700 | 164466520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 542 | 20230922 | 103600 | 164466520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 543 | 20230922 | 103500 | 164466520 | 6750 | 6750 | 6750 | 6750 | 7 |
| 544 | 20230922 | 103400 | 164419270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 545 | 20230922 | 103300 | 164419270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 546 | 20230922 | 103200 | 164419270 | 6750 | 6750 | 6750 | 6750 | 1 |
| 547 | 20230922 | 103100 | 164412520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 548 | 20230922 | 103000 | 164412520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 549 | 20230922 | 102900 | 164412520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 550 | 20230922 | 102800 | 164412520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 551 | 20230922 | 102700 | 164412520 | 6750 | 6750 | 6750 | 6750 | 1 |
| 552 | 20230922 | 102600 | 164405770 | 6730 | 6730 | 6730 | 6730 | 73 |
| 553 | 20230922 | 102500 | 163914480 | 6710 | 6710 | 6710 | 6710 | 0 |
| 554 | 20230922 | 102400 | 163914480 | 6710 | 6710 | 6710 | 6710 | 290 |
| 555 | 20230922 | 102300 | 161968580 | 6690 | 6680 | 6690 | 6680 | 332 |
| 556 | 20230922 | 102200 | 159747510 | 6680 | 6690 | 6690 | 6680 | 35 |
| 557 | 20230922 | 102100 | 159513700 | 6690 | 6690 | 6690 | 6690 | 2 |
| 558 | 20230922 | 102000 | 159500320 | 6690 | 6690 | 6690 | 6690 | 1 |
| 559 | 20230922 | 101900 | 159493630 | 6690 | 6680 | 6690 | 6680 | 223 |
| 560 | 20230922 | 101800 | 158003690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 561 | 20230922 | 101700 | 158003690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 562 | 20230922 | 101600 | 158003690 | 6690 | 6690 | 6690 | 6690 | 20 |
| 563 | 20230922 | 101500 | 157869890 | 6690 | 6690 | 6690 | 6690 | 0 |
| 564 | 20230922 | 101400 | 157869890 | 6690 | 6690 | 6690 | 6690 | 480 |
| 565 | 20230922 | 101300 | 154658690 | 6690 | 6690 | 6690 | 6690 | 32 |
| 566 | 20230922 | 101200 | 154444610 | 6680 | 6680 | 6680 | 6680 | 193 |
| 567 | 20230922 | 101100 | 153155370 | 6690 | 6690 | 6690 | 6690 | 4 |
| 568 | 20230922 | 101000 | 153128610 | 6680 | 6680 | 6680 | 6680 | 320 |
| 569 | 20230922 | 100900 | 150991010 | 6680 | 6700 | 6700 | 6680 | 3 |
| 570 | 20230922 | 100800 | 150970930 | 6690 | 6690 | 6690 | 6690 | 1 |
| 571 | 20230922 | 100700 | 150964240 | 6680 | 6680 | 6680 | 6680 | 15 |
| 572 | 20230922 | 100600 | 150864040 | 6680 | 6680 | 6680 | 6680 | 200 |
| 573 | 20230922 | 100500 | 149528040 | 6680 | 6710 | 6710 | 6680 | 51 |
| 574 | 20230922 | 100400 | 149185860 | 6710 | 6710 | 6710 | 6710 | 74 |
| 575 | 20230922 | 100300 | 148689320 | 6700 | 6680 | 6700 | 6680 | 1700 |
| 576 | 20230922 | 100200 | 137327320 | 6710 | 6730 | 6730 | 6710 | 80 |
| 577 | 20230922 | 100100 | 136790380 | 6730 | 6730 | 6730 | 6730 | 22 |
| 578 | 20230922 | 100000 | 136642320 | 6730 | 6700 | 6730 | 6690 | 1002 |
| 579 | 20230922 | 095900 | 129938710 | 6700 | 6700 | 6700 | 6700 | 0 |
| 580 | 20230922 | 095800 | 129938710 | 6700 | 6730 | 6730 | 6700 | 356 |
| 581 | 20230922 | 095700 | 127553330 | 6740 | 6740 | 6740 | 6740 | 34 |
| 582 | 20230922 | 095600 | 127324170 | 6740 | 6740 | 6740 | 6740 | 200 |
| 583 | 20230922 | 095500 | 125976170 | 6770 | 6770 | 6770 | 6770 | 0 |
| 584 | 20230922 | 095400 | 125976170 | 6770 | 6770 | 6770 | 6770 | 813 |
| 585 | 20230922 | 095300 | 120472160 | 6740 | 6730 | 6760 | 6730 | 807 |
| 586 | 20230922 | 095200 | 115026330 | 6730 | 6720 | 6730 | 6720 | 320 |
| 587 | 20230922 | 095100 | 112872930 | 6730 | 6730 | 6730 | 6730 | 2 |
| 588 | 20230922 | 095000 | 112859470 | 6690 | 6690 | 6690 | 6690 | 0 |
| 589 | 20230922 | 094900 | 112859470 | 6690 | 6690 | 6690 | 6690 | 312 |
| 590 | 20230922 | 094800 | 110772190 | 6730 | 6730 | 6730 | 6730 | 0 |
| 591 | 20230922 | 094700 | 110772190 | 6730 | 6710 | 6730 | 6710 | 172 |
| 592 | 20230922 | 094600 | 109616050 | 6710 | 6700 | 6710 | 6700 | 163 |
| 593 | 20230922 | 094500 | 108523180 | 6700 | 6710 | 6710 | 6680 | 477 |
| 594 | 20230922 | 094400 | 105323880 | 6730 | 6720 | 6730 | 6720 | 404 |
| 595 | 20230922 | 094300 | 102604970 | 6710 | 6690 | 6710 | 6690 | 200 |
| 596 | 20230922 | 094200 | 101263790 | 6690 | 6690 | 6690 | 6690 | 0 |
| 597 | 20230922 | 094100 | 101263790 | 6690 | 6700 | 6700 | 6690 | 65 |
| 598 | 20230922 | 094000 | 100828510 | 6710 | 6710 | 6710 | 6710 | 171 |
| 599 | 20230922 | 093900 | 99681100 | 6710 | 6720 | 6730 | 6710 | 307 |
| 600 | 20230922 | 093800 | 97618060 | 6720 | 6720 | 6730 | 6720 | 351 |
| 601 | 20230922 | 093700 | 95259330 | 6730 | 6730 | 6730 | 6730 | 1 |
| 602 | 20230922 | 093600 | 95252600 | 6730 | 6730 | 6730 | 6730 | 13 |
| 603 | 20230922 | 093500 | 95165110 | 6730 | 6730 | 6730 | 6730 | 3 |
| 604 | 20230922 | 093400 | 95144920 | 6730 | 6710 | 6730 | 6710 | 370 |
| 605 | 20230922 | 093300 | 92659410 | 6710 | 6710 | 6710 | 6710 | 0 |
| 606 | 20230922 | 093200 | 92659410 | 6710 | 6710 | 6710 | 6710 | 101 |
| 607 | 20230922 | 093100 | 91981700 | 6710 | 6710 | 6710 | 6700 | 7 |
| 608 | 20230922 | 093000 | 91934750 | 6700 | 6710 | 6710 | 6700 | 3 |
| 609 | 20230922 | 092900 | 91914640 | 6710 | 6700 | 6710 | 6700 | 20 |
| 610 | 20230922 | 092800 | 91780590 | 6650 | 6650 | 6650 | 6650 | 90 |
| 611 | 20230922 | 092700 | 91182090 | 6650 | 6640 | 6650 | 6640 | 200 |
| 612 | 20230922 | 092600 | 89853090 | 6650 | 6680 | 6680 | 6640 | 1889 |
| 613 | 20230922 | 092500 | 77277190 | 6680 | 6680 | 6680 | 6680 | 0 |
| 614 | 20230922 | 092400 | 77277190 | 6680 | 6680 | 6680 | 6680 | 0 |
| 615 | 20230922 | 092300 | 77277190 | 6680 | 6730 | 6730 | 6680 | 115 |
| 616 | 20230922 | 092200 | 76507290 | 6730 | 6730 | 6730 | 6730 | 5 |
| 617 | 20230922 | 092100 | 76473640 | 6730 | 6730 | 6730 | 6730 | 14 |
| 618 | 20230922 | 092000 | 76379420 | 6730 | 6730 | 6730 | 6720 | 109 |
| 619 | 20230922 | 091900 | 75645920 | 6730 | 6730 | 6730 | 6730 | 0 |
| 620 | 20230922 | 091800 | 75645920 | 6730 | 6730 | 6730 | 6670 | 5 |
| 621 | 20230922 | 091700 | 75612450 | 6670 | 6670 | 6670 | 6670 | 1200 |
| 622 | 20230922 | 091600 | 67608450 | 6670 | 6660 | 6670 | 6660 | 18 |
| 623 | 20230922 | 091500 | 67488420 | 6660 | 6740 | 6750 | 6660 | 444 |
| 624 | 20230922 | 091400 | 64498520 | 6740 | 6730 | 6740 | 6680 | 856 |
| 625 | 20230922 | 091300 | 58733890 | 6730 | 6710 | 6730 | 6650 | 849 |
| 626 | 20230922 | 091200 | 53055630 | 6700 | 6670 | 6700 | 6670 | 167 |
| 627 | 20230922 | 091100 | 51940180 | 6670 | 6670 | 6670 | 6650 | 793 |
| 628 | 20230922 | 091000 | 46655870 | 6660 | 6620 | 6660 | 6620 | 1037 |
| 629 | 20230922 | 090900 | 39783520 | 6630 | 6580 | 6630 | 6580 | 168 |
| 630 | 20230922 | 090800 | 38670410 | 6570 | 6560 | 6570 | 6560 | 356 |
| 631 | 20230922 | 090700 | 36332000 | 6560 | 6510 | 6560 | 6500 | 115 |
| 632 | 20230922 | 090600 | 35583130 | 6500 | 6520 | 6550 | 6500 | 1379 |
| 633 | 20230922 | 090500 | 26606500 | 6510 | 6510 | 6520 | 6510 | 260 |
| 634 | 20230922 | 090400 | 24913690 | 6510 | 6580 | 6580 | 6510 | 972 |
| 635 | 20230922 | 090300 | 18571630 | 6590 | 6600 | 6600 | 6590 | 774 |
| 636 | 20230922 | 090200 | 13463430 | 6600 | 6600 | 6600 | 6600 | 1494 |
| 637 | 20230922 | 090100 | 3603030 | 6590 | 6600 | 6670 | 6590 | 102 |
| 638 | 20230922 | 090000 | 2929800 | 6590 | 6600 | 6630 | 6590 | 444 |