29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 16769 |
| 3 | 20230921 | 185300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 4 | 20230921 | 185200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 5 | 20230921 | 185100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 6 | 20230921 | 185000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 7 | 20230921 | 184900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 8 | 20230921 | 184800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 9 | 20230921 | 184700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 10 | 20230921 | 184600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 11 | 20230921 | 184500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 12 | 20230921 | 184400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 13 | 20230921 | 184300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 14 | 20230921 | 184200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 15 | 20230921 | 184100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 16 | 20230921 | 184000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 17 | 20230921 | 183900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 18 | 20230921 | 183800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 19 | 20230921 | 183700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 20 | 20230921 | 183600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 21 | 20230921 | 183500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 22 | 20230921 | 183400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 23 | 20230921 | 183300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 24 | 20230921 | 183200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 25 | 20230921 | 183100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 26 | 20230921 | 183000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 27 | 20230921 | 182900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 28 | 20230921 | 182800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 29 | 20230921 | 182700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 30 | 20230921 | 182600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 31 | 20230921 | 182500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 32 | 20230921 | 182400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 16769 |
| 33 | 20230921 | 182300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 34 | 20230921 | 182200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 35 | 20230921 | 182100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 36 | 20230921 | 182000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 37 | 20230921 | 181900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 38 | 20230921 | 181800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 39 | 20230921 | 181700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 40 | 20230921 | 181600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 41 | 20230921 | 181500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 42 | 20230921 | 181400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 43 | 20230921 | 181300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 44 | 20230921 | 181200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 45 | 20230921 | 181100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 46 | 20230921 | 181000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 47 | 20230921 | 180900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 48 | 20230921 | 180800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 49 | 20230921 | 180700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 50 | 20230921 | 180600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 51 | 20230921 | 180500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 52 | 20230921 | 180400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 53 | 20230921 | 180300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 54 | 20230921 | 180200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 55 | 20230921 | 180100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 56 | 20230921 | 180000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 57 | 20230921 | 175900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 58 | 20230921 | 175800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 59 | 20230921 | 175700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 60 | 20230921 | 175600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 61 | 20230921 | 175500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 62 | 20230921 | 175400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 16769 |
| 63 | 20230921 | 175300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 64 | 20230921 | 175200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 65 | 20230921 | 175100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 66 | 20230921 | 175000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 67 | 20230921 | 174900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 68 | 20230921 | 174800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 69 | 20230921 | 174700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 70 | 20230921 | 174600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 71 | 20230921 | 174500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 72 | 20230921 | 174400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 73 | 20230921 | 174300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 74 | 20230921 | 174200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 75 | 20230921 | 174100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 76 | 20230921 | 174000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 77 | 20230921 | 173900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 78 | 20230921 | 173800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 79 | 20230921 | 173700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 80 | 20230921 | 173600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 81 | 20230921 | 173500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 82 | 20230921 | 173400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 83 | 20230921 | 173300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 84 | 20230921 | 173200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 85 | 20230921 | 173100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 86 | 20230921 | 173000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 87 | 20230921 | 172900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 88 | 20230921 | 172800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 89 | 20230921 | 172700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 90 | 20230921 | 172600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 91 | 20230921 | 172500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 92 | 20230921 | 172400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 16769 |
| 93 | 20230921 | 172300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 94 | 20230921 | 172200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 95 | 20230921 | 172100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 96 | 20230921 | 172000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 97 | 20230921 | 171900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 98 | 20230921 | 171800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 99 | 20230921 | 171700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 100 | 20230921 | 171600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 101 | 20230921 | 171500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 102 | 20230921 | 171400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 103 | 20230921 | 171300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 104 | 20230921 | 171200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 105 | 20230921 | 171100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 106 | 20230921 | 171000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 107 | 20230921 | 170900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 108 | 20230921 | 170800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 109 | 20230921 | 170700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 110 | 20230921 | 170600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 111 | 20230921 | 170500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 112 | 20230921 | 170400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 113 | 20230921 | 170300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 114 | 20230921 | 170200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 115 | 20230921 | 170100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 116 | 20230921 | 170000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 117 | 20230921 | 165900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 118 | 20230921 | 165800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 119 | 20230921 | 165700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 120 | 20230921 | 165600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 121 | 20230921 | 165500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 122 | 20230921 | 165400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 16769 |
| 123 | 20230921 | 165300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 124 | 20230921 | 165200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 125 | 20230921 | 165100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 126 | 20230921 | 165000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 127 | 20230921 | 164900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 128 | 20230921 | 164800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 129 | 20230921 | 164700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 130 | 20230921 | 164600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 131 | 20230921 | 164500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 132 | 20230921 | 164400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 133 | 20230921 | 164300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 134 | 20230921 | 164200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 135 | 20230921 | 164100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 136 | 20230921 | 164000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 137 | 20230921 | 163900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 138 | 20230921 | 163800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 139 | 20230921 | 163700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 140 | 20230921 | 163600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 141 | 20230921 | 163500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 142 | 20230921 | 163400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 143 | 20230921 | 163300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 144 | 20230921 | 163200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 145 | 20230921 | 163100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 146 | 20230921 | 163000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 147 | 20230921 | 162900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 148 | 20230921 | 162800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 149 | 20230921 | 162700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 150 | 20230921 | 162600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 151 | 20230921 | 162500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 152 | 20230921 | 162400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 16769 |
| 153 | 20230921 | 162300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 154 | 20230921 | 162200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 155 | 20230921 | 162100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 156 | 20230921 | 162000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 157 | 20230921 | 161900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 158 | 20230921 | 161800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 159 | 20230921 | 161700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 160 | 20230921 | 161600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 161 | 20230921 | 161500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 162 | 20230921 | 161400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 163 | 20230921 | 161300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 164 | 20230921 | 161200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 165 | 20230921 | 161100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 166 | 20230921 | 161000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 167 | 20230921 | 160900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 168 | 20230921 | 160800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 169 | 20230921 | 160700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 170 | 20230921 | 160600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 171 | 20230921 | 160500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 172 | 20230921 | 160400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 173 | 20230921 | 160300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 174 | 20230921 | 160200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 175 | 20230921 | 160100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 176 | 20230921 | 160000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 177 | 20230921 | 155900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 178 | 20230921 | 155800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 179 | 20230921 | 155700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 180 | 20230921 | 155600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 181 | 20230921 | 155500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 182 | 20230921 | 155400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 16769 |
| 183 | 20230921 | 155300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 184 | 20230921 | 155200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 185 | 20230921 | 155100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 186 | 20230921 | 155000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 187 | 20230921 | 154900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 188 | 20230921 | 154800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 189 | 20230921 | 154700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 190 | 20230921 | 154600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 191 | 20230921 | 154500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 192 | 20230921 | 154400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 193 | 20230921 | 154300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 194 | 20230921 | 154200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 195 | 20230921 | 154100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 196 | 20230921 | 154000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 197 | 20230921 | 153900 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 198 | 20230921 | 153800 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 199 | 20230921 | 153700 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 200 | 20230921 | 153600 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 201 | 20230921 | 153500 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 202 | 20230921 | 153400 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 203 | 20230921 | 153300 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 204 | 20230921 | 153200 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 205 | 20230921 | 153100 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 0 |
| 206 | 20230921 | 153000 | 2732402160 | 6750 | 6750 | 6750 | 6750 | 16769 |
| 207 | 20230921 | 152900 | 2619211410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20230921 | 152800 | 2619211410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20230921 | 152700 | 2619211410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20230921 | 152600 | 2619211410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20230921 | 152500 | 2619211410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20230921 | 152400 | 2619211410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 213 | 20230921 | 152300 | 2619211410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20230921 | 152200 | 2619211410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20230921 | 152100 | 2619211410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20230921 | 152000 | 2619211410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20230921 | 151900 | 2619211410 | 6770 | 6770 | 6780 | 6760 | 1399 |
| 218 | 20230921 | 151800 | 2609742290 | 6770 | 6770 | 6780 | 6760 | 1636 |
| 219 | 20230921 | 151700 | 2598669810 | 6770 | 6770 | 6780 | 6770 | 2634 |
| 220 | 20230921 | 151600 | 2580837620 | 6780 | 6780 | 6780 | 6780 | 1184 |
| 221 | 20230921 | 151500 | 2572810100 | 6780 | 6770 | 6780 | 6770 | 988 |
| 222 | 20230921 | 151400 | 2566115310 | 6780 | 6780 | 6780 | 6780 | 1211 |
| 223 | 20230921 | 151300 | 2557904730 | 6780 | 6780 | 6790 | 6780 | 1906 |
| 224 | 20230921 | 151200 | 2544980990 | 6780 | 6780 | 6780 | 6770 | 1358 |
| 225 | 20230921 | 151100 | 2535774500 | 6770 | 6770 | 6770 | 6770 | 827 |
| 226 | 20230921 | 151000 | 2530175710 | 6770 | 6770 | 6770 | 6770 | 809 |
| 227 | 20230921 | 150900 | 2524698780 | 6770 | 6770 | 6770 | 6770 | 867 |
| 228 | 20230921 | 150800 | 2518829190 | 6770 | 6780 | 6780 | 6770 | 3613 |
| 229 | 20230921 | 150700 | 2494360500 | 6780 | 6780 | 6790 | 6780 | 804 |
| 230 | 20230921 | 150600 | 2488908010 | 6780 | 6790 | 6790 | 6780 | 1599 |
| 231 | 20230921 | 150500 | 2478064910 | 6800 | 6800 | 6800 | 6790 | 650 |
| 232 | 20230921 | 150400 | 2473649910 | 6790 | 6800 | 6810 | 6790 | 309 |
| 233 | 20230921 | 150300 | 2471547230 | 6810 | 6790 | 6810 | 6790 | 505 |
| 234 | 20230921 | 150200 | 2468118260 | 6780 | 6810 | 6820 | 6780 | 5920 |
| 235 | 20230921 | 150100 | 2427959540 | 6810 | 6810 | 6820 | 6810 | 203 |
| 236 | 20230921 | 150000 | 2426576810 | 6810 | 6790 | 6810 | 6790 | 770 |
| 237 | 20230921 | 145900 | 2421346250 | 6790 | 6780 | 6800 | 6780 | 807 |
| 238 | 20230921 | 145800 | 2415869570 | 6800 | 6800 | 6800 | 6790 | 887 |
| 239 | 20230921 | 145700 | 2409846290 | 6800 | 6810 | 6820 | 6800 | 619 |
| 240 | 20230921 | 145600 | 2405634020 | 6820 | 6810 | 6820 | 6810 | 187 |
| 241 | 20230921 | 145500 | 2404359850 | 6810 | 6790 | 6810 | 6790 | 887 |
| 242 | 20230921 | 145400 | 2398330730 | 6800 | 6820 | 6820 | 6790 | 8848 |
| 243 | 20230921 | 145300 | 2338174590 | 6800 | 6820 | 6820 | 6800 | 789 |
| 244 | 20230921 | 145200 | 2332806180 | 6820 | 6810 | 6820 | 6800 | 1156 |
| 245 | 20230921 | 145100 | 2324938220 | 6810 | 6800 | 6810 | 6800 | 548 |
| 246 | 20230921 | 145000 | 2321210360 | 6810 | 6810 | 6810 | 6810 | 147 |
| 247 | 20230921 | 144900 | 2320209290 | 6810 | 6790 | 6810 | 6790 | 604 |
| 248 | 20230921 | 144800 | 2316105140 | 6800 | 6800 | 6800 | 6790 | 3700 |
| 249 | 20230921 | 144700 | 2290979080 | 6800 | 6790 | 6800 | 6790 | 952 |
| 250 | 20230921 | 144600 | 2284514940 | 6790 | 6790 | 6800 | 6790 | 457 |
| 251 | 20230921 | 144500 | 2281411620 | 6790 | 6800 | 6800 | 6790 | 347 |
| 252 | 20230921 | 144400 | 2279052130 | 6800 | 6810 | 6810 | 6800 | 1668 |
| 253 | 20230921 | 144300 | 2267709630 | 6810 | 6810 | 6810 | 6810 | 672 |
| 254 | 20230921 | 144200 | 2263133310 | 6810 | 6810 | 6810 | 6810 | 200 |
| 255 | 20230921 | 144100 | 2261771310 | 6810 | 6810 | 6810 | 6810 | 294 |
| 256 | 20230921 | 144000 | 2259769170 | 6820 | 6810 | 6820 | 6810 | 20 |
| 257 | 20230921 | 143900 | 2259632920 | 6830 | 6810 | 6830 | 6810 | 1180 |
| 258 | 20230921 | 143800 | 2251583280 | 6800 | 6800 | 6810 | 6790 | 1023 |
| 259 | 20230921 | 143700 | 2244632330 | 6790 | 6800 | 6800 | 6790 | 1513 |
| 260 | 20230921 | 143600 | 2234352330 | 6800 | 6790 | 6800 | 6790 | 424 |
| 261 | 20230921 | 143500 | 2231470320 | 6790 | 6800 | 6800 | 6790 | 685 |
| 262 | 20230921 | 143400 | 2226816610 | 6810 | 6790 | 6810 | 6790 | 1189 |
| 263 | 20230921 | 143300 | 2218731790 | 6790 | 6790 | 6800 | 6790 | 598 |
| 264 | 20230921 | 143200 | 2214669820 | 6800 | 6800 | 6800 | 6790 | 481 |
| 265 | 20230921 | 143100 | 2211403180 | 6800 | 6800 | 6800 | 6800 | 1576 |
| 266 | 20230921 | 143000 | 2200686380 | 6790 | 6830 | 6830 | 6790 | 4025 |
| 267 | 20230921 | 142900 | 2173302610 | 6820 | 6820 | 6820 | 6810 | 1111 |
| 268 | 20230921 | 142800 | 2165728950 | 6820 | 6810 | 6820 | 6810 | 7 |
| 269 | 20230921 | 142700 | 2165681270 | 6810 | 6820 | 6820 | 6810 | 466 |
| 270 | 20230921 | 142600 | 2162507080 | 6820 | 6810 | 6820 | 6810 | 497 |
| 271 | 20230921 | 142500 | 2159118740 | 6810 | 6810 | 6810 | 6810 | 392 |
| 272 | 20230921 | 142400 | 2156449220 | 6820 | 6820 | 6820 | 6820 | 367 |
| 273 | 20230921 | 142300 | 2153946280 | 6820 | 6810 | 6820 | 6810 | 709 |
| 274 | 20230921 | 142200 | 2149112990 | 6820 | 6820 | 6820 | 6820 | 428 |
| 275 | 20230921 | 142100 | 2146194030 | 6820 | 6820 | 6820 | 6820 | 178 |
| 276 | 20230921 | 142000 | 2144980070 | 6820 | 6830 | 6840 | 6820 | 3516 |
| 277 | 20230921 | 141900 | 2120992830 | 6830 | 6820 | 6830 | 6820 | 31 |
| 278 | 20230921 | 141800 | 2120781400 | 6820 | 6830 | 6830 | 6820 | 361 |
| 279 | 20230921 | 141700 | 2118315790 | 6830 | 6830 | 6830 | 6830 | 240 |
| 280 | 20230921 | 141600 | 2116676590 | 6830 | 6840 | 6840 | 6830 | 184 |
| 281 | 20230921 | 141500 | 2115418040 | 6850 | 6850 | 6850 | 6850 | 0 |
| 282 | 20230921 | 141400 | 2115418040 | 6850 | 6820 | 6850 | 6820 | 1346 |
| 283 | 20230921 | 141300 | 2106228810 | 6830 | 6850 | 6850 | 6820 | 2075 |
| 284 | 20230921 | 141200 | 2092053340 | 6840 | 6840 | 6840 | 6840 | 671 |
| 285 | 20230921 | 141100 | 2087463700 | 6860 | 6830 | 6870 | 6830 | 1249 |
| 286 | 20230921 | 141000 | 2078911630 | 6830 | 6830 | 6830 | 6830 | 60 |
| 287 | 20230921 | 140900 | 2078501830 | 6830 | 6850 | 6850 | 6830 | 379 |
| 288 | 20230921 | 140800 | 2075913220 | 6830 | 6840 | 6850 | 6830 | 731 |
| 289 | 20230921 | 140700 | 2070920370 | 6840 | 6840 | 6840 | 6830 | 682 |
| 290 | 20230921 | 140600 | 2066259440 | 6840 | 6840 | 6840 | 6840 | 0 |
| 291 | 20230921 | 140500 | 2066259440 | 6840 | 6850 | 6850 | 6840 | 159 |
| 292 | 20230921 | 140400 | 2065171290 | 6840 | 6840 | 6840 | 6840 | 386 |
| 293 | 20230921 | 140300 | 2062531050 | 6830 | 6830 | 6840 | 6830 | 360 |
| 294 | 20230921 | 140200 | 2060072230 | 6830 | 6830 | 6830 | 6830 | 313 |
| 295 | 20230921 | 140100 | 2057934440 | 6830 | 6830 | 6830 | 6820 | 503 |
| 296 | 20230921 | 140000 | 2054499540 | 6840 | 6840 | 6840 | 6840 | 223 |
| 297 | 20230921 | 135900 | 2052974220 | 6840 | 6840 | 6840 | 6840 | 1 |
| 298 | 20230921 | 135800 | 2052967380 | 6830 | 6830 | 6830 | 6830 | 525 |
| 299 | 20230921 | 135700 | 2049381630 | 6830 | 6840 | 6840 | 6830 | 750 |
| 300 | 20230921 | 135600 | 2044257630 | 6830 | 6840 | 6840 | 6830 | 319 |
| 301 | 20230921 | 135500 | 2042078850 | 6830 | 6830 | 6830 | 6830 | 0 |
| 302 | 20230921 | 135400 | 2042078850 | 6830 | 6830 | 6830 | 6830 | 536 |
| 303 | 20230921 | 135300 | 2038417970 | 6830 | 6830 | 6830 | 6830 | 496 |
| 304 | 20230921 | 135200 | 2035030290 | 6830 | 6820 | 6830 | 6820 | 125 |
| 305 | 20230921 | 135100 | 2034177780 | 6820 | 6830 | 6830 | 6820 | 1321 |
| 306 | 20230921 | 135000 | 2025160820 | 6830 | 6840 | 6840 | 6830 | 380 |
| 307 | 20230921 | 134900 | 2022561980 | 6840 | 6840 | 6840 | 6840 | 651 |
| 308 | 20230921 | 134800 | 2018109140 | 6840 | 6840 | 6840 | 6840 | 0 |
| 309 | 20230921 | 134700 | 2018109140 | 6840 | 6840 | 6840 | 6840 | 159 |
| 310 | 20230921 | 134600 | 2017021580 | 6840 | 6840 | 6840 | 6840 | 186 |
| 311 | 20230921 | 134500 | 2015749340 | 6830 | 6830 | 6840 | 6830 | 321 |
| 312 | 20230921 | 134400 | 2013556900 | 6840 | 6840 | 6840 | 6840 | 131 |
| 313 | 20230921 | 134300 | 2012660860 | 6840 | 6840 | 6840 | 6840 | 173 |
| 314 | 20230921 | 134200 | 2011477540 | 6850 | 6840 | 6850 | 6840 | 201 |
| 315 | 20230921 | 134100 | 2010102690 | 6840 | 6840 | 6840 | 6840 | 354 |
| 316 | 20230921 | 134000 | 2007681330 | 6850 | 6850 | 6850 | 6850 | 290 |
| 317 | 20230921 | 133900 | 2005694830 | 6810 | 6840 | 6840 | 6810 | 3004 |
| 318 | 20230921 | 133800 | 1985163730 | 6840 | 6840 | 6840 | 6840 | 47 |
| 319 | 20230921 | 133700 | 1984842250 | 6830 | 6830 | 6840 | 6820 | 670 |
| 320 | 20230921 | 133600 | 1980268150 | 6830 | 6830 | 6830 | 6830 | 1097 |
| 321 | 20230921 | 133500 | 1972775640 | 6820 | 6820 | 6820 | 6810 | 1499 |
| 322 | 20230921 | 133400 | 1962557010 | 6810 | 6810 | 6820 | 6810 | 479 |
| 323 | 20230921 | 133300 | 1959294920 | 6820 | 6810 | 6820 | 6810 | 744 |
| 324 | 20230921 | 133200 | 1954222840 | 6810 | 6820 | 6820 | 6810 | 548 |
| 325 | 20230921 | 133100 | 1950488960 | 6820 | 6820 | 6820 | 6820 | 0 |
| 326 | 20230921 | 133000 | 1950488960 | 6820 | 6810 | 6820 | 6810 | 288 |
| 327 | 20230921 | 132900 | 1948527670 | 6810 | 6810 | 6810 | 6810 | 30 |
| 328 | 20230921 | 132800 | 1948323370 | 6810 | 6810 | 6810 | 6810 | 850 |
| 329 | 20230921 | 132700 | 1942534870 | 6810 | 6810 | 6810 | 6810 | 431 |
| 330 | 20230921 | 132600 | 1939599760 | 6810 | 6830 | 6830 | 6810 | 1283 |
| 331 | 20230921 | 132500 | 1930859200 | 6830 | 6830 | 6830 | 6830 | 0 |
| 332 | 20230921 | 132400 | 1930859200 | 6830 | 6820 | 6830 | 6800 | 489 |
| 333 | 20230921 | 132300 | 1927528300 | 6820 | 6810 | 6820 | 6810 | 511 |
| 334 | 20230921 | 132200 | 1924046540 | 6820 | 6810 | 6820 | 6810 | 134 |
| 335 | 20230921 | 132100 | 1923133990 | 6810 | 6820 | 6820 | 6810 | 233 |
| 336 | 20230921 | 132000 | 1921547000 | 6800 | 6810 | 6810 | 6800 | 77 |
| 337 | 20230921 | 131900 | 1921023110 | 6830 | 6810 | 6830 | 6800 | 1245 |
| 338 | 20230921 | 131800 | 1912540550 | 6830 | 6840 | 6840 | 6830 | 963 |
| 339 | 20230921 | 131700 | 1905956660 | 6840 | 6830 | 6840 | 6820 | 356 |
| 340 | 20230921 | 131600 | 1903524350 | 6820 | 6840 | 6840 | 6820 | 459 |
| 341 | 20230921 | 131500 | 1900393930 | 6840 | 6800 | 6840 | 6800 | 601 |
| 342 | 20230921 | 131400 | 1896307090 | 6840 | 6830 | 6840 | 6800 | 14710 |
| 343 | 20230921 | 131300 | 1796151540 | 6840 | 6840 | 6840 | 6840 | 849 |
| 344 | 20230921 | 131200 | 1790344380 | 6830 | 6830 | 6830 | 6830 | 794 |
| 345 | 20230921 | 131100 | 1784921360 | 6830 | 6840 | 6840 | 6830 | 477 |
| 346 | 20230921 | 131000 | 1781659020 | 6830 | 6840 | 6840 | 6830 | 109 |
| 347 | 20230921 | 130900 | 1780914440 | 6850 | 6840 | 6850 | 6840 | 3046 |
| 348 | 20230921 | 130800 | 1760075340 | 6850 | 6840 | 6850 | 6840 | 244 |
| 349 | 20230921 | 130700 | 1758403950 | 6840 | 6840 | 6840 | 6840 | 1 |
| 350 | 20230921 | 130600 | 1758397110 | 6850 | 6840 | 6850 | 6840 | 238 |
| 351 | 20230921 | 130500 | 1756766910 | 6840 | 6840 | 6840 | 6840 | 56 |
| 352 | 20230921 | 130400 | 1756383870 | 6840 | 6850 | 6850 | 6840 | 651 |
| 353 | 20230921 | 130300 | 1751924610 | 6850 | 6870 | 6870 | 6850 | 330 |
| 354 | 20230921 | 130200 | 1749661080 | 6870 | 6860 | 6870 | 6860 | 159 |
| 355 | 20230921 | 130100 | 1748570330 | 6860 | 6860 | 6870 | 6860 | 208 |
| 356 | 20230921 | 130000 | 1747143440 | 6850 | 6850 | 6850 | 6850 | 16 |
| 357 | 20230921 | 125900 | 1747033840 | 6850 | 6850 | 6850 | 6850 | 194 |
| 358 | 20230921 | 125800 | 1745704940 | 6870 | 6850 | 6870 | 6850 | 223 |
| 359 | 20230921 | 125700 | 1744175130 | 6860 | 6850 | 6860 | 6850 | 18 |
| 360 | 20230921 | 125600 | 1744051820 | 6850 | 6850 | 6850 | 6850 | 17 |
| 361 | 20230921 | 125500 | 1743935370 | 6850 | 6840 | 6860 | 6840 | 465 |
| 362 | 20230921 | 125400 | 1740745660 | 6860 | 6860 | 6860 | 6860 | 0 |
| 363 | 20230921 | 125300 | 1740745660 | 6860 | 6860 | 6860 | 6860 | 11 |
| 364 | 20230921 | 125200 | 1740670200 | 6830 | 6830 | 6830 | 6830 | 150 |
| 365 | 20230921 | 125100 | 1739645700 | 6830 | 6830 | 6830 | 6830 | 1129 |
| 366 | 20230921 | 125000 | 1731934630 | 6830 | 6830 | 6830 | 6830 | 0 |
| 367 | 20230921 | 124900 | 1731934630 | 6830 | 6840 | 6840 | 6830 | 902 |
| 368 | 20230921 | 124800 | 1725766430 | 6840 | 6850 | 6850 | 6840 | 3003 |
| 369 | 20230921 | 124700 | 1705212100 | 6850 | 6850 | 6850 | 6850 | 70 |
| 370 | 20230921 | 124600 | 1704732600 | 6850 | 6850 | 6850 | 6850 | 33 |
| 371 | 20230921 | 124500 | 1704506550 | 6860 | 6860 | 6870 | 6860 | 412 |
| 372 | 20230921 | 124400 | 1701680170 | 6860 | 6870 | 6880 | 6860 | 523 |
| 373 | 20230921 | 124300 | 1698085910 | 6870 | 6870 | 6870 | 6870 | 5 |
| 374 | 20230921 | 124200 | 1698051560 | 6860 | 6860 | 6860 | 6860 | 10 |
| 375 | 20230921 | 124100 | 1697982960 | 6860 | 6850 | 6870 | 6850 | 370 |
| 376 | 20230921 | 124000 | 1695442970 | 6860 | 6860 | 6860 | 6860 | 200 |
| 377 | 20230921 | 123900 | 1694070970 | 6860 | 6860 | 6860 | 6860 | 200 |
| 378 | 20230921 | 123800 | 1692698970 | 6850 | 6850 | 6850 | 6850 | 26 |
| 379 | 20230921 | 123700 | 1692520870 | 6850 | 6860 | 6860 | 6850 | 1487 |
| 380 | 20230921 | 123600 | 1682331940 | 6850 | 6850 | 6850 | 6850 | 163 |
| 381 | 20230921 | 123500 | 1681215390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 382 | 20230921 | 123400 | 1681215390 | 6850 | 6860 | 6870 | 6850 | 2310 |
| 383 | 20230921 | 123300 | 1665379590 | 6860 | 6860 | 6860 | 6860 | 598 |
| 384 | 20230921 | 123200 | 1661277310 | 6860 | 6870 | 6870 | 6860 | 255 |
| 385 | 20230921 | 123100 | 1659525550 | 6870 | 6870 | 6870 | 6870 | 151 |
| 386 | 20230921 | 123000 | 1658488180 | 6890 | 6890 | 6890 | 6890 | 0 |
| 387 | 20230921 | 122900 | 1658488180 | 6890 | 6890 | 6890 | 6890 | 551 |
| 388 | 20230921 | 122800 | 1654691790 | 6870 | 6870 | 6870 | 6870 | 294 |
| 389 | 20230921 | 122700 | 1652672010 | 6880 | 6880 | 6880 | 6880 | 332 |
| 390 | 20230921 | 122600 | 1650387850 | 6880 | 6880 | 6880 | 6880 | 151 |
| 391 | 20230921 | 122500 | 1649348970 | 6870 | 6870 | 6870 | 6870 | 440 |
| 392 | 20230921 | 122400 | 1646326170 | 6870 | 6870 | 6870 | 6870 | 102 |
| 393 | 20230921 | 122300 | 1645625430 | 6870 | 6880 | 6880 | 6870 | 1094 |
| 394 | 20230921 | 122200 | 1638108910 | 6880 | 6880 | 6880 | 6870 | 453 |
| 395 | 20230921 | 122100 | 1634992790 | 6880 | 6870 | 6890 | 6870 | 990 |
| 396 | 20230921 | 122000 | 1628186840 | 6870 | 6890 | 6890 | 6870 | 414 |
| 397 | 20230921 | 121900 | 1625338670 | 6890 | 6870 | 6890 | 6870 | 536 |
| 398 | 20230921 | 121800 | 1621656130 | 6860 | 6860 | 6860 | 6850 | 685 |
| 399 | 20230921 | 121700 | 1616957330 | 6870 | 6870 | 6870 | 6870 | 338 |
| 400 | 20230921 | 121600 | 1614635270 | 6890 | 6890 | 6890 | 6890 | 0 |
| 401 | 20230921 | 121500 | 1614635270 | 6890 | 6860 | 6890 | 6860 | 47 |
| 402 | 20230921 | 121400 | 1614312450 | 6870 | 6870 | 6870 | 6870 | 276 |
| 403 | 20230921 | 121300 | 1612416330 | 6860 | 6890 | 6890 | 6860 | 291 |
| 404 | 20230921 | 121200 | 1610420040 | 6860 | 6860 | 6860 | 6860 | 1 |
| 405 | 20230921 | 121100 | 1610413180 | 6870 | 6880 | 6890 | 6870 | 1299 |
| 406 | 20230921 | 121000 | 1601486260 | 6870 | 6870 | 6870 | 6870 | 0 |
| 407 | 20230921 | 120900 | 1601486260 | 6870 | 6870 | 6870 | 6870 | 36 |
| 408 | 20230921 | 120800 | 1601238940 | 6870 | 6870 | 6870 | 6870 | 68 |
| 409 | 20230921 | 120700 | 1600771780 | 6870 | 6870 | 6870 | 6870 | 380 |
| 410 | 20230921 | 120600 | 1598161180 | 6870 | 6890 | 6890 | 6870 | 1118 |
| 411 | 20230921 | 120500 | 1590473190 | 6900 | 6890 | 6900 | 6890 | 25 |
| 412 | 20230921 | 120400 | 1590300900 | 6890 | 6890 | 6890 | 6890 | 113 |
| 413 | 20230921 | 120300 | 1589522330 | 6890 | 6880 | 6890 | 6880 | 459 |
| 414 | 20230921 | 120200 | 1586359870 | 6890 | 6880 | 6890 | 6880 | 86 |
| 415 | 20230921 | 120100 | 1585768180 | 6880 | 6880 | 6880 | 6880 | 65 |
| 416 | 20230921 | 120000 | 1585320980 | 6890 | 6890 | 6890 | 6890 | 20 |
| 417 | 20230921 | 115900 | 1585183180 | 6890 | 6890 | 6890 | 6890 | 0 |
| 418 | 20230921 | 115800 | 1585183180 | 6890 | 6900 | 6900 | 6890 | 264 |
| 419 | 20230921 | 115700 | 1583364120 | 6890 | 6880 | 6890 | 6880 | 438 |
| 420 | 20230921 | 115600 | 1580346720 | 6880 | 6890 | 6890 | 6880 | 741 |
| 421 | 20230921 | 115500 | 1575242900 | 6890 | 6890 | 6890 | 6890 | 427 |
| 422 | 20230921 | 115400 | 1572300870 | 6900 | 6900 | 6900 | 6900 | 24 |
| 423 | 20230921 | 115300 | 1572135270 | 6910 | 6900 | 6910 | 6880 | 200 |
| 424 | 20230921 | 115200 | 1570756260 | 6900 | 6900 | 6910 | 6900 | 292 |
| 425 | 20230921 | 115100 | 1568740050 | 6910 | 6910 | 6910 | 6910 | 0 |
| 426 | 20230921 | 115000 | 1568740050 | 6910 | 6900 | 6910 | 6900 | 874 |
| 427 | 20230921 | 114900 | 1562703270 | 6910 | 6900 | 6910 | 6890 | 438 |
| 428 | 20230921 | 114800 | 1559683110 | 6900 | 6880 | 6900 | 6880 | 664 |
| 429 | 20230921 | 114700 | 1555105000 | 6880 | 6890 | 6890 | 6870 | 592 |
| 430 | 20230921 | 114600 | 1551032380 | 6900 | 6900 | 6900 | 6890 | 99 |
| 431 | 20230921 | 114500 | 1550349290 | 6900 | 6890 | 6900 | 6870 | 627 |
| 432 | 20230921 | 114400 | 1546037180 | 6900 | 6910 | 6910 | 6900 | 333 |
| 433 | 20230921 | 114300 | 1543737840 | 6910 | 6900 | 6910 | 6880 | 99 |
| 434 | 20230921 | 114200 | 1543055630 | 6900 | 6900 | 6900 | 6900 | 632 |
| 435 | 20230921 | 114100 | 1538694830 | 6900 | 6900 | 6900 | 6900 | 100 |
| 436 | 20230921 | 114000 | 1538004830 | 6900 | 6890 | 6900 | 6890 | 1591 |
| 437 | 20230921 | 113900 | 1527040090 | 6890 | 6890 | 6890 | 6890 | 150 |
| 438 | 20230921 | 113800 | 1526006590 | 6880 | 6890 | 6890 | 6880 | 157 |
| 439 | 20230921 | 113700 | 1524924870 | 6890 | 6880 | 6890 | 6880 | 2545 |
| 440 | 20230921 | 113600 | 1507399390 | 6880 | 6880 | 6880 | 6880 | 337 |
| 441 | 20230921 | 113500 | 1505080830 | 6870 | 6870 | 6870 | 6870 | 35 |
| 442 | 20230921 | 113400 | 1504840380 | 6880 | 6880 | 6880 | 6870 | 461 |
| 443 | 20230921 | 113300 | 1501671580 | 6880 | 6870 | 6880 | 6870 | 501 |
| 444 | 20230921 | 113200 | 1498227160 | 6880 | 6860 | 6880 | 6860 | 1804 |
| 445 | 20230921 | 113100 | 1485831700 | 6870 | 6870 | 6880 | 6870 | 727 |
| 446 | 20230921 | 113000 | 1480837200 | 6870 | 6880 | 6880 | 6870 | 2092 |
| 447 | 20230921 | 112900 | 1466465130 | 6880 | 6880 | 6880 | 6880 | 25 |
| 448 | 20230921 | 112800 | 1466293130 | 6880 | 6870 | 6880 | 6870 | 876 |
| 449 | 20230921 | 112700 | 1460274910 | 6880 | 6880 | 6880 | 6880 | 320 |
| 450 | 20230921 | 112600 | 1458073310 | 6880 | 6880 | 6880 | 6880 | 489 |
| 451 | 20230921 | 112500 | 1454708990 | 6880 | 6880 | 6880 | 6880 | 5 |
| 452 | 20230921 | 112400 | 1454674590 | 6880 | 6880 | 6880 | 6880 | 366 |
| 453 | 20230921 | 112300 | 1452156510 | 6880 | 6880 | 6880 | 6880 | 257 |
| 454 | 20230921 | 112200 | 1450388350 | 6890 | 6890 | 6890 | 6890 | 2031 |
| 455 | 20230921 | 112100 | 1436394760 | 6890 | 6900 | 6900 | 6890 | 392 |
| 456 | 20230921 | 112000 | 1433690030 | 6900 | 6900 | 6920 | 6900 | 567 |
| 457 | 20230921 | 111900 | 1429777610 | 6900 | 6900 | 6910 | 6900 | 121 |
| 458 | 20230921 | 111800 | 1428942600 | 6910 | 6920 | 6930 | 6910 | 1147 |
| 459 | 20230921 | 111700 | 1421004820 | 6920 | 6920 | 6930 | 6920 | 1238 |
| 460 | 20230921 | 111600 | 1412436850 | 6930 | 6910 | 6930 | 6910 | 1941 |
| 461 | 20230921 | 111500 | 1399013350 | 6910 | 6910 | 6910 | 6910 | 395 |
| 462 | 20230921 | 111400 | 1396283900 | 6910 | 6910 | 6920 | 6910 | 1144 |
| 463 | 20230921 | 111300 | 1388378850 | 6910 | 6910 | 6910 | 6910 | 334 |
| 464 | 20230921 | 111200 | 1386070910 | 6870 | 6910 | 6910 | 6870 | 531 |
| 465 | 20230921 | 111100 | 1382411130 | 6890 | 6890 | 6890 | 6890 | 12 |
| 466 | 20230921 | 111000 | 1382328450 | 6900 | 6900 | 6900 | 6900 | 184 |
| 467 | 20230921 | 110900 | 1381058850 | 6900 | 6910 | 6910 | 6900 | 1471 |
| 468 | 20230921 | 110800 | 1370907950 | 6910 | 6910 | 6910 | 6910 | 202 |
| 469 | 20230921 | 110700 | 1369512130 | 6910 | 6910 | 6910 | 6910 | 275 |
| 470 | 20230921 | 110600 | 1367611880 | 6920 | 6910 | 6920 | 6900 | 551 |
| 471 | 20230921 | 110500 | 1363805710 | 6910 | 6920 | 6920 | 6910 | 1744 |
| 472 | 20230921 | 110400 | 1351742330 | 6930 | 6920 | 6930 | 6920 | 326 |
| 473 | 20230921 | 110300 | 1349484480 | 6920 | 6910 | 6920 | 6910 | 1372 |
| 474 | 20230921 | 110200 | 1339994720 | 6910 | 6910 | 6910 | 6910 | 1941 |
| 475 | 20230921 | 110100 | 1326582410 | 6910 | 6910 | 6920 | 6900 | 1596 |
| 476 | 20230921 | 110000 | 1315554100 | 6900 | 6890 | 6900 | 6890 | 2131 |
| 477 | 20230921 | 105900 | 1300865610 | 6900 | 6880 | 6900 | 6880 | 341 |
| 478 | 20230921 | 105800 | 1298514310 | 6880 | 6850 | 6890 | 6850 | 602 |
| 479 | 20230921 | 105700 | 1294369580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 480 | 20230921 | 105600 | 1294369580 | 6850 | 6900 | 6900 | 6850 | 1414 |
| 481 | 20230921 | 105500 | 1284666940 | 6890 | 6890 | 6890 | 6890 | 521 |
| 482 | 20230921 | 105400 | 1281077250 | 6860 | 6860 | 6860 | 6860 | 0 |
| 483 | 20230921 | 105300 | 1281077250 | 6860 | 6900 | 6910 | 6860 | 1309 |
| 484 | 20230921 | 105200 | 1272060090 | 6900 | 6890 | 6900 | 6890 | 5 |
| 485 | 20230921 | 105100 | 1272025600 | 6880 | 6900 | 6900 | 6880 | 376 |
| 486 | 20230921 | 105000 | 1269432280 | 6900 | 6870 | 6910 | 6870 | 1978 |
| 487 | 20230921 | 104900 | 1255816600 | 6850 | 6870 | 6870 | 6850 | 2100 |
| 488 | 20230921 | 104800 | 1241427680 | 6870 | 6870 | 6870 | 6870 | 30 |
| 489 | 20230921 | 104700 | 1241221580 | 6880 | 6890 | 6900 | 6880 | 348 |
| 490 | 20230921 | 104600 | 1238823450 | 6890 | 6880 | 6900 | 6880 | 659 |
| 491 | 20230921 | 104500 | 1234286530 | 6860 | 6860 | 6860 | 6860 | 16 |
| 492 | 20230921 | 104400 | 1234176770 | 6860 | 6860 | 6870 | 6850 | 1626 |
| 493 | 20230921 | 104300 | 1223018300 | 6850 | 6850 | 6870 | 6830 | 5573 |
| 494 | 20230921 | 104200 | 1184801140 | 6830 | 6830 | 6840 | 6830 | 1170 |
| 495 | 20230921 | 104100 | 1176807700 | 6830 | 6840 | 6840 | 6830 | 1305 |
| 496 | 20230921 | 104000 | 1167891540 | 6830 | 6830 | 6830 | 6830 | 111 |
| 497 | 20230921 | 103900 | 1167133410 | 6840 | 6840 | 6840 | 6830 | 1980 |
| 498 | 20230921 | 103800 | 1153594260 | 6830 | 6830 | 6830 | 6830 | 501 |
| 499 | 20230921 | 103700 | 1150172430 | 6830 | 6840 | 6840 | 6830 | 1330 |
| 500 | 20230921 | 103600 | 1141077230 | 6830 | 6820 | 6850 | 6820 | 910 |
| 501 | 20230921 | 103500 | 1134854220 | 6820 | 6830 | 6830 | 6820 | 1082 |
| 502 | 20230921 | 103400 | 1127471160 | 6830 | 6830 | 6830 | 6830 | 0 |
| 503 | 20230921 | 103300 | 1127471160 | 6830 | 6830 | 6830 | 6830 | 286 |
| 504 | 20230921 | 103200 | 1125517780 | 6820 | 6820 | 6820 | 6820 | 150 |
| 505 | 20230921 | 103100 | 1124494780 | 6820 | 6840 | 6840 | 6820 | 3304 |
| 506 | 20230921 | 103000 | 1101927210 | 6840 | 6850 | 6850 | 6840 | 523 |
| 507 | 20230921 | 102900 | 1098348460 | 6840 | 6840 | 6840 | 6840 | 539 |
| 508 | 20230921 | 102800 | 1094661700 | 6860 | 6850 | 6860 | 6850 | 557 |
| 509 | 20230921 | 102700 | 1090844120 | 6860 | 6840 | 6860 | 6830 | 1451 |
| 510 | 20230921 | 102600 | 1080919420 | 6840 | 6820 | 6840 | 6810 | 2855 |
| 511 | 20230921 | 102500 | 1061418790 | 6820 | 6840 | 6840 | 6820 | 819 |
| 512 | 20230921 | 102400 | 1055830700 | 6840 | 6840 | 6840 | 6820 | 2609 |
| 513 | 20230921 | 102300 | 1037997080 | 6840 | 6840 | 6870 | 6840 | 598 |
| 514 | 20230921 | 102200 | 1033906670 | 6840 | 6840 | 6840 | 6840 | 402 |
| 515 | 20230921 | 102100 | 1031156990 | 6830 | 6860 | 6870 | 6830 | 5919 |
| 516 | 20230921 | 102000 | 990606350 | 6860 | 6850 | 6860 | 6850 | 461 |
| 517 | 20230921 | 101900 | 987446690 | 6860 | 6860 | 6860 | 6860 | 348 |
| 518 | 20230921 | 101800 | 985059410 | 6850 | 6870 | 6870 | 6850 | 758 |
| 519 | 20230921 | 101700 | 979857730 | 6880 | 6880 | 6890 | 6880 | 276 |
| 520 | 20230921 | 101600 | 977958810 | 6880 | 6870 | 6880 | 6870 | 981 |
| 521 | 20230921 | 101500 | 971215830 | 6880 | 6890 | 6890 | 6880 | 551 |
| 522 | 20230921 | 101400 | 967423470 | 6890 | 6880 | 6890 | 6880 | 459 |
| 523 | 20230921 | 101300 | 964263860 | 6870 | 6870 | 6880 | 6870 | 242 |
| 524 | 20230921 | 101200 | 962601220 | 6850 | 6850 | 6850 | 6850 | 443 |
| 525 | 20230921 | 101100 | 959566670 | 6850 | 6870 | 6890 | 6850 | 1976 |
| 526 | 20230921 | 101000 | 945995610 | 6860 | 6860 | 6860 | 6860 | 227 |
| 527 | 20230921 | 100900 | 944438390 | 6860 | 6870 | 6870 | 6860 | 320 |
| 528 | 20230921 | 100800 | 942240280 | 6870 | 6870 | 6870 | 6870 | 392 |
| 529 | 20230921 | 100700 | 939547240 | 6870 | 6850 | 6870 | 6850 | 1604 |
| 530 | 20230921 | 100600 | 928532300 | 6870 | 6870 | 6870 | 6870 | 10 |
| 531 | 20230921 | 100500 | 928463600 | 6870 | 6870 | 6880 | 6860 | 1373 |
| 532 | 20230921 | 100400 | 919025910 | 6860 | 6840 | 6860 | 6840 | 283 |
| 533 | 20230921 | 100300 | 917087470 | 6850 | 6850 | 6850 | 6850 | 597 |
| 534 | 20230921 | 100200 | 912998020 | 6840 | 6840 | 6840 | 6840 | 105 |
| 535 | 20230921 | 100100 | 912279820 | 6840 | 6840 | 6840 | 6830 | 2049 |
| 536 | 20230921 | 100000 | 898264810 | 6860 | 6850 | 6860 | 6840 | 477 |
| 537 | 20230921 | 095900 | 894997460 | 6850 | 6860 | 6860 | 6850 | 599 |
| 538 | 20230921 | 095800 | 890890320 | 6850 | 6850 | 6850 | 6850 | 2110 |
| 539 | 20230921 | 095700 | 876436820 | 6850 | 6850 | 6850 | 6850 | 499 |
| 540 | 20230921 | 095600 | 873018670 | 6850 | 6860 | 6860 | 6850 | 818 |
| 541 | 20230921 | 095500 | 867411160 | 6860 | 6860 | 6860 | 6860 | 345 |
| 542 | 20230921 | 095400 | 865044460 | 6860 | 6860 | 6880 | 6860 | 1967 |
| 543 | 20230921 | 095300 | 851533920 | 6860 | 6850 | 6860 | 6840 | 3623 |
| 544 | 20230921 | 095200 | 826717680 | 6840 | 6830 | 6840 | 6830 | 836 |
| 545 | 20230921 | 095100 | 820999450 | 6820 | 6830 | 6840 | 6800 | 629 |
| 546 | 20230921 | 095000 | 816714320 | 6840 | 6850 | 6860 | 6750 | 10542 |
| 547 | 20230921 | 094900 | 745317980 | 6840 | 6810 | 6840 | 6810 | 538 |
| 548 | 20230921 | 094800 | 741646560 | 6810 | 6810 | 6820 | 6810 | 738 |
| 549 | 20230921 | 094700 | 736620460 | 6800 | 6810 | 6810 | 6800 | 1111 |
| 550 | 20230921 | 094600 | 729062660 | 6790 | 6800 | 6800 | 6790 | 945 |
| 551 | 20230921 | 094500 | 722639360 | 6790 | 6790 | 6790 | 6790 | 29 |
| 552 | 20230921 | 094400 | 722442450 | 6770 | 6790 | 6790 | 6770 | 3881 |
| 553 | 20230921 | 094300 | 696152250 | 6780 | 6770 | 6780 | 6770 | 826 |
| 554 | 20230921 | 094200 | 690560190 | 6760 | 6790 | 6800 | 6760 | 8484 |
| 555 | 20230921 | 094100 | 633075300 | 6790 | 6810 | 6810 | 6790 | 5756 |
| 556 | 20230921 | 094000 | 593938020 | 6810 | 6810 | 6810 | 6810 | 1227 |
| 557 | 20230921 | 093900 | 585582150 | 6810 | 6820 | 6820 | 6810 | 3335 |
| 558 | 20230921 | 093800 | 562866510 | 6830 | 6810 | 6830 | 6810 | 784 |
| 559 | 20230921 | 093700 | 557527390 | 6810 | 6850 | 6850 | 6810 | 3092 |
| 560 | 20230921 | 093600 | 536450540 | 6830 | 6840 | 6860 | 6830 | 1521 |
| 561 | 20230921 | 093500 | 526058650 | 6840 | 6830 | 6860 | 6830 | 224 |
| 562 | 20230921 | 093400 | 524525700 | 6830 | 6840 | 6840 | 6830 | 225 |
| 563 | 20230921 | 093300 | 522988200 | 6840 | 6840 | 6860 | 6840 | 394 |
| 564 | 20230921 | 093200 | 520291240 | 6840 | 6860 | 6860 | 6830 | 284 |
| 565 | 20230921 | 093100 | 518345060 | 6870 | 6850 | 6870 | 6850 | 538 |
| 566 | 20230921 | 093000 | 514659360 | 6890 | 6860 | 6890 | 6860 | 708 |
| 567 | 20230921 | 092900 | 509802340 | 6870 | 6880 | 6890 | 6860 | 1655 |
| 568 | 20230921 | 092800 | 498438550 | 6860 | 6860 | 6890 | 6860 | 1036 |
| 569 | 20230921 | 092700 | 491307500 | 6840 | 6820 | 6840 | 6820 | 1299 |
| 570 | 20230921 | 092600 | 482429440 | 6820 | 6850 | 6850 | 6820 | 1144 |
| 571 | 20230921 | 092500 | 474616810 | 6860 | 6830 | 6860 | 6830 | 788 |
| 572 | 20230921 | 092400 | 469219670 | 6830 | 6830 | 6840 | 6830 | 2286 |
| 573 | 20230921 | 092300 | 453605250 | 6830 | 6830 | 6830 | 6830 | 838 |
| 574 | 20230921 | 092200 | 447881710 | 6820 | 6820 | 6820 | 6820 | 487 |
| 575 | 20230921 | 092100 | 444560370 | 6820 | 6850 | 6860 | 6820 | 581 |
| 576 | 20230921 | 092000 | 440583980 | 6850 | 6810 | 6850 | 6810 | 359 |
| 577 | 20230921 | 091900 | 438129840 | 6830 | 6820 | 6830 | 6800 | 6491 |
| 578 | 20230921 | 091800 | 393909250 | 6810 | 6840 | 6840 | 6810 | 2221 |
| 579 | 20230921 | 091700 | 378753840 | 6840 | 6850 | 6850 | 6840 | 111 |
| 580 | 20230921 | 091600 | 377994500 | 6840 | 6840 | 6840 | 6840 | 660 |
| 581 | 20230921 | 091500 | 373480100 | 6840 | 6820 | 6840 | 6820 | 309 |
| 582 | 20230921 | 091400 | 371366560 | 6820 | 6810 | 6820 | 6810 | 1681 |
| 583 | 20230921 | 091300 | 359905850 | 6810 | 6810 | 6810 | 6800 | 1232 |
| 584 | 20230921 | 091200 | 351527820 | 6810 | 6810 | 6820 | 6810 | 1791 |
| 585 | 20230921 | 091100 | 339330310 | 6810 | 6810 | 6810 | 6810 | 802 |
| 586 | 20230921 | 091000 | 333868690 | 6800 | 6810 | 6810 | 6800 | 4972 |
| 587 | 20230921 | 090900 | 300028900 | 6810 | 6820 | 6820 | 6800 | 3399 |
| 588 | 20230921 | 090800 | 276871470 | 6830 | 6830 | 6840 | 6810 | 467 |
| 589 | 20230921 | 090700 | 273681940 | 6830 | 6830 | 6830 | 6810 | 3810 |
| 590 | 20230921 | 090600 | 247703590 | 6830 | 6850 | 6850 | 6830 | 149 |
| 591 | 20230921 | 090500 | 246684830 | 6830 | 6840 | 6860 | 6830 | 816 |
| 592 | 20230921 | 090400 | 241101640 | 6830 | 6830 | 6830 | 6810 | 1692 |
| 593 | 20230921 | 090300 | 229554550 | 6830 | 6860 | 6860 | 6820 | 4089 |
| 594 | 20230921 | 090200 | 201648680 | 6860 | 6830 | 6860 | 6830 | 9993 |
| 595 | 20230921 | 090100 | 133344540 | 6820 | 6900 | 6900 | 6810 | 9209 |
| 596 | 20230921 | 090000 | 70211340 | 6900 | 6900 | 6920 | 6860 | 9935 |