29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 41763 |
| 3 | 20230921 | 184400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20230921 | 184300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20230921 | 184200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20230921 | 184100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20230921 | 184000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20230921 | 183900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20230921 | 183800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20230921 | 183700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20230921 | 183600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20230921 | 183500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20230921 | 183400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20230921 | 183300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20230921 | 183200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20230921 | 183100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20230921 | 183000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20230921 | 182900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20230921 | 182800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20230921 | 182700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20230921 | 182600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20230921 | 182500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20230921 | 182400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20230921 | 182300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20230921 | 182200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20230921 | 182100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20230921 | 182000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20230921 | 181900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20230921 | 181800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20230921 | 181700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20230921 | 181600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20230921 | 181500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 41763 |
| 33 | 20230921 | 181400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20230921 | 181300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20230921 | 181200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20230921 | 181100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20230921 | 181000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20230921 | 180900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20230921 | 180800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20230921 | 180700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20230921 | 180600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20230921 | 180500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20230921 | 180400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20230921 | 180300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20230921 | 180200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20230921 | 180100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20230921 | 180000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20230921 | 175900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20230921 | 175800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20230921 | 175700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20230921 | 175600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20230921 | 175500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20230921 | 175400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20230921 | 175300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20230921 | 175200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20230921 | 175100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20230921 | 175000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20230921 | 174900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20230921 | 174800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20230921 | 174700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20230921 | 174600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20230921 | 174500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 41763 |
| 63 | 20230921 | 174400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20230921 | 174300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20230921 | 174200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20230921 | 174100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20230921 | 174000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20230921 | 173900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20230921 | 173800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20230921 | 173700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20230921 | 173600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20230921 | 173500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20230921 | 173400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20230921 | 173300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20230921 | 173200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20230921 | 173100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20230921 | 173000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20230921 | 172900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20230921 | 172800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20230921 | 172700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20230921 | 172600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20230921 | 172500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20230921 | 172400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20230921 | 172300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20230921 | 172200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20230921 | 172100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20230921 | 172000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20230921 | 171900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20230921 | 171800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20230921 | 171700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20230921 | 171600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20230921 | 171500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 41763 |
| 93 | 20230921 | 171400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20230921 | 171300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20230921 | 171200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20230921 | 171100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20230921 | 171000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20230921 | 170900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20230921 | 170800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20230921 | 170700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20230921 | 170600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20230921 | 170500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20230921 | 170400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20230921 | 170300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20230921 | 170200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20230921 | 170100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20230921 | 170000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20230921 | 165900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20230921 | 165800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20230921 | 165700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20230921 | 165600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20230921 | 165500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20230921 | 165400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20230921 | 165300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20230921 | 165200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20230921 | 165100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20230921 | 165000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20230921 | 164900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20230921 | 164800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20230921 | 164700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20230921 | 164600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20230921 | 164500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 41763 |
| 123 | 20230921 | 164400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20230921 | 164300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20230921 | 164200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20230921 | 164100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20230921 | 164000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20230921 | 163900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20230921 | 163800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20230921 | 163700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20230921 | 163600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20230921 | 163500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20230921 | 163400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20230921 | 163300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20230921 | 163200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20230921 | 163100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20230921 | 163000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20230921 | 162900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20230921 | 162800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20230921 | 162700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20230921 | 162600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20230921 | 162500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20230921 | 162400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20230921 | 162300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20230921 | 162200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20230921 | 162100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20230921 | 162000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20230921 | 161900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20230921 | 161800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20230921 | 161700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20230921 | 161600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20230921 | 161500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 41763 |
| 153 | 20230921 | 161400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20230921 | 161300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20230921 | 161200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20230921 | 161100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20230921 | 161000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20230921 | 160900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20230921 | 160800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20230921 | 160700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20230921 | 160600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20230921 | 160500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20230921 | 160400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20230921 | 160300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20230921 | 160200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20230921 | 160100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20230921 | 160000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20230921 | 155900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20230921 | 155800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20230921 | 155700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20230921 | 155600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20230921 | 155500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20230921 | 155400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20230921 | 155300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20230921 | 155200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20230921 | 155100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20230921 | 155000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20230921 | 154900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20230921 | 154800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20230921 | 154700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20230921 | 154600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20230921 | 154500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 41763 |
| 183 | 20230921 | 154400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20230921 | 154300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20230921 | 154200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20230921 | 154100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20230921 | 154000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20230921 | 153900 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20230921 | 153800 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20230921 | 153700 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20230921 | 153600 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20230921 | 153500 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20230921 | 153400 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20230921 | 153300 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20230921 | 153200 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20230921 | 153100 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20230921 | 153000 | 2533207780 | 6760 | 6760 | 6760 | 6760 | 41763 |
| 198 | 20230921 | 152900 | 2250889900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 199 | 20230921 | 152800 | 2250889900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 200 | 20230921 | 152700 | 2250889900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 201 | 20230921 | 152600 | 2250889900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 202 | 20230921 | 152500 | 2250889900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 203 | 20230921 | 152400 | 2250889900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 204 | 20230921 | 152300 | 2250889900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 205 | 20230921 | 152200 | 2250889900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 206 | 20230921 | 152100 | 2250889900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 207 | 20230921 | 152000 | 2250889900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 208 | 20230921 | 151900 | 2250889900 | 6780 | 6770 | 6780 | 6770 | 2174 |
| 209 | 20230921 | 151800 | 2236170830 | 6770 | 6780 | 6780 | 6770 | 247 |
| 210 | 20230921 | 151700 | 2234497950 | 6780 | 6760 | 6780 | 6760 | 220 |
| 211 | 20230921 | 151600 | 2233008110 | 6770 | 6770 | 6770 | 6760 | 226 |
| 212 | 20230921 | 151500 | 2231479430 | 6760 | 6780 | 6780 | 6760 | 1156 |
| 213 | 20230921 | 151400 | 2223647350 | 6770 | 6780 | 6780 | 6770 | 301 |
| 214 | 20230921 | 151300 | 2221608600 | 6780 | 6770 | 6780 | 6770 | 229 |
| 215 | 20230921 | 151200 | 2220058160 | 6780 | 6770 | 6780 | 6770 | 509 |
| 216 | 20230921 | 151100 | 2216612160 | 6780 | 6750 | 6790 | 6750 | 5487 |
| 217 | 20230921 | 151000 | 2179470820 | 6760 | 6760 | 6770 | 6750 | 1419 |
| 218 | 20230921 | 150900 | 2169881690 | 6760 | 6760 | 6770 | 6750 | 2540 |
| 219 | 20230921 | 150800 | 2152713450 | 6760 | 6760 | 6760 | 6760 | 465 |
| 220 | 20230921 | 150700 | 2149570050 | 6760 | 6760 | 6760 | 6760 | 204 |
| 221 | 20230921 | 150600 | 2148191010 | 6760 | 6760 | 6760 | 6760 | 652 |
| 222 | 20230921 | 150500 | 2143783490 | 6760 | 6760 | 6770 | 6760 | 209 |
| 223 | 20230921 | 150400 | 2142370600 | 6770 | 6770 | 6770 | 6760 | 2405 |
| 224 | 20230921 | 150300 | 2126112200 | 6770 | 6760 | 6770 | 6760 | 438 |
| 225 | 20230921 | 150200 | 2123148960 | 6760 | 6760 | 6770 | 6760 | 441 |
| 226 | 20230921 | 150100 | 2120165430 | 6760 | 6760 | 6770 | 6760 | 265 |
| 227 | 20230921 | 150000 | 2118373500 | 6760 | 6760 | 6760 | 6760 | 204 |
| 228 | 20230921 | 145900 | 2116994460 | 6760 | 6760 | 6760 | 6760 | 81 |
| 229 | 20230921 | 145800 | 2116446900 | 6760 | 6770 | 6770 | 6760 | 58 |
| 230 | 20230921 | 145700 | 2116054800 | 6760 | 6760 | 6760 | 6760 | 2 |
| 231 | 20230921 | 145600 | 2116041280 | 6770 | 6770 | 6770 | 6760 | 5416 |
| 232 | 20230921 | 145500 | 2079425000 | 6760 | 6770 | 6770 | 6760 | 246 |
| 233 | 20230921 | 145400 | 2077761420 | 6770 | 6770 | 6770 | 6770 | 2174 |
| 234 | 20230921 | 145300 | 2063043440 | 6770 | 6770 | 6770 | 6760 | 2878 |
| 235 | 20230921 | 145200 | 2043563880 | 6770 | 6770 | 6770 | 6770 | 3107 |
| 236 | 20230921 | 145100 | 2022529490 | 6770 | 6780 | 6790 | 6770 | 3660 |
| 237 | 20230921 | 145000 | 1997714140 | 6780 | 6790 | 6790 | 6780 | 87 |
| 238 | 20230921 | 144900 | 1997123450 | 6790 | 6780 | 6790 | 6780 | 194 |
| 239 | 20230921 | 144800 | 1995806410 | 6780 | 6780 | 6790 | 6780 | 605 |
| 240 | 20230921 | 144700 | 1991703710 | 6780 | 6780 | 6790 | 6780 | 18 |
| 241 | 20230921 | 144600 | 1991581650 | 6780 | 6780 | 6790 | 6780 | 79 |
| 242 | 20230921 | 144500 | 1991045390 | 6790 | 6780 | 6790 | 6780 | 313 |
| 243 | 20230921 | 144400 | 1988920160 | 6780 | 6780 | 6780 | 6780 | 4 |
| 244 | 20230921 | 144300 | 1988893040 | 6780 | 6790 | 6790 | 6780 | 61 |
| 245 | 20230921 | 144200 | 1988478940 | 6780 | 6780 | 6790 | 6780 | 68 |
| 246 | 20230921 | 144100 | 1988017290 | 6780 | 6780 | 6790 | 6780 | 120 |
| 247 | 20230921 | 144000 | 1987203390 | 6780 | 6780 | 6780 | 6780 | 2 |
| 248 | 20230921 | 143900 | 1987189830 | 6790 | 6790 | 6790 | 6790 | 53 |
| 249 | 20230921 | 143800 | 1986829960 | 6780 | 6780 | 6780 | 6780 | 491 |
| 250 | 20230921 | 143700 | 1983500980 | 6770 | 6780 | 6780 | 6770 | 57 |
| 251 | 20230921 | 143600 | 1983114550 | 6780 | 6780 | 6780 | 6780 | 94 |
| 252 | 20230921 | 143500 | 1982477230 | 6770 | 6770 | 6780 | 6770 | 970 |
| 253 | 20230921 | 143400 | 1975910150 | 6770 | 6760 | 6770 | 6760 | 85 |
| 254 | 20230921 | 143300 | 1975335540 | 6770 | 6770 | 6770 | 6770 | 281 |
| 255 | 20230921 | 143200 | 1973433170 | 6760 | 6770 | 6770 | 6760 | 162 |
| 256 | 20230921 | 143100 | 1972336450 | 6760 | 6770 | 6770 | 6760 | 354 |
| 257 | 20230921 | 143000 | 1969943400 | 6770 | 6770 | 6770 | 6760 | 3712 |
| 258 | 20230921 | 142900 | 1944813180 | 6770 | 6780 | 6780 | 6770 | 470 |
| 259 | 20230921 | 142800 | 1941631080 | 6780 | 6780 | 6780 | 6770 | 129 |
| 260 | 20230921 | 142700 | 1940756480 | 6780 | 6790 | 6790 | 6780 | 2002 |
| 261 | 20230921 | 142600 | 1927182400 | 6790 | 6790 | 6790 | 6790 | 118 |
| 262 | 20230921 | 142500 | 1926381180 | 6780 | 6790 | 6790 | 6780 | 101 |
| 263 | 20230921 | 142400 | 1925695400 | 6790 | 6790 | 6790 | 6780 | 207 |
| 264 | 20230921 | 142300 | 1924290740 | 6790 | 6780 | 6790 | 6780 | 669 |
| 265 | 20230921 | 142200 | 1919754330 | 6780 | 6780 | 6780 | 6780 | 2 |
| 266 | 20230921 | 142100 | 1919740770 | 6790 | 6790 | 6790 | 6780 | 236 |
| 267 | 20230921 | 142000 | 1918139210 | 6780 | 6790 | 6790 | 6780 | 1009 |
| 268 | 20230921 | 141900 | 1911298120 | 6790 | 6790 | 6790 | 6790 | 64 |
| 269 | 20230921 | 141800 | 1910863560 | 6780 | 6790 | 6790 | 6780 | 197 |
| 270 | 20230921 | 141700 | 1909526930 | 6790 | 6790 | 6790 | 6780 | 5 |
| 271 | 20230921 | 141600 | 1909493000 | 6790 | 6790 | 6790 | 6790 | 62 |
| 272 | 20230921 | 141500 | 1909072020 | 6780 | 6780 | 6780 | 6780 | 7 |
| 273 | 20230921 | 141400 | 1909024560 | 6790 | 6790 | 6790 | 6790 | 0 |
| 274 | 20230921 | 141300 | 1909024560 | 6790 | 6790 | 6790 | 6790 | 35 |
| 275 | 20230921 | 141200 | 1908786910 | 6780 | 6790 | 6790 | 6780 | 56 |
| 276 | 20230921 | 141100 | 1908406690 | 6790 | 6790 | 6790 | 6790 | 0 |
| 277 | 20230921 | 141000 | 1908406690 | 6790 | 6790 | 6800 | 6790 | 2731 |
| 278 | 20230921 | 140900 | 1889848200 | 6790 | 6790 | 6790 | 6790 | 100 |
| 279 | 20230921 | 140800 | 1889169200 | 6800 | 6790 | 6800 | 6790 | 1450 |
| 280 | 20230921 | 140700 | 1879323200 | 6790 | 6790 | 6790 | 6790 | 1897 |
| 281 | 20230921 | 140600 | 1866442570 | 6800 | 6800 | 6800 | 6800 | 1 |
| 282 | 20230921 | 140500 | 1866435770 | 6790 | 6780 | 6790 | 6780 | 1446 |
| 283 | 20230921 | 140400 | 1856622450 | 6790 | 6790 | 6790 | 6780 | 825 |
| 284 | 20230921 | 140300 | 1851025700 | 6790 | 6780 | 6790 | 6780 | 1676 |
| 285 | 20230921 | 140200 | 1839656350 | 6780 | 6770 | 6780 | 6770 | 3012 |
| 286 | 20230921 | 140100 | 1819259160 | 6770 | 6770 | 6770 | 6770 | 0 |
| 287 | 20230921 | 140000 | 1819259160 | 6770 | 6770 | 6770 | 6760 | 353 |
| 288 | 20230921 | 135900 | 1816869370 | 6770 | 6770 | 6770 | 6770 | 161 |
| 289 | 20230921 | 135800 | 1815779400 | 6760 | 6760 | 6760 | 6760 | 2000 |
| 290 | 20230921 | 135700 | 1802259400 | 6770 | 6780 | 6780 | 6760 | 2378 |
| 291 | 20230921 | 135600 | 1786159440 | 6780 | 6780 | 6780 | 6780 | 0 |
| 292 | 20230921 | 135500 | 1786159440 | 6780 | 6770 | 6780 | 6770 | 11 |
| 293 | 20230921 | 135400 | 1786084880 | 6770 | 6770 | 6770 | 6770 | 1 |
| 294 | 20230921 | 135300 | 1786078110 | 6780 | 6780 | 6780 | 6780 | 3 |
| 295 | 20230921 | 135200 | 1786057770 | 6770 | 6780 | 6780 | 6770 | 6 |
| 296 | 20230921 | 135100 | 1786017110 | 6780 | 6780 | 6780 | 6780 | 0 |
| 297 | 20230921 | 135000 | 1786017110 | 6780 | 6770 | 6780 | 6760 | 18052 |
| 298 | 20230921 | 134900 | 1663909750 | 6770 | 6770 | 6770 | 6770 | 300 |
| 299 | 20230921 | 134800 | 1661878750 | 6770 | 6770 | 6770 | 6770 | 150 |
| 300 | 20230921 | 134700 | 1660863250 | 6780 | 6780 | 6780 | 6770 | 42 |
| 301 | 20230921 | 134600 | 1660578510 | 6770 | 6790 | 6790 | 6770 | 87 |
| 302 | 20230921 | 134500 | 1659987840 | 6780 | 6780 | 6790 | 6780 | 97 |
| 303 | 20230921 | 134400 | 1659329650 | 6780 | 6780 | 6780 | 6780 | 79 |
| 304 | 20230921 | 134300 | 1658794030 | 6780 | 6780 | 6780 | 6770 | 134 |
| 305 | 20230921 | 134200 | 1657885520 | 6770 | 6770 | 6780 | 6770 | 140 |
| 306 | 20230921 | 134100 | 1656936370 | 6780 | 6780 | 6780 | 6780 | 329 |
| 307 | 20230921 | 134000 | 1654705750 | 6780 | 6780 | 6780 | 6780 | 227 |
| 308 | 20230921 | 133900 | 1653166690 | 6780 | 6780 | 6790 | 6780 | 383 |
| 309 | 20230921 | 133800 | 1650569940 | 6780 | 6770 | 6780 | 6770 | 986 |
| 310 | 20230921 | 133700 | 1643884870 | 6770 | 6780 | 6780 | 6770 | 140 |
| 311 | 20230921 | 133600 | 1642935690 | 6780 | 6780 | 6780 | 6780 | 142 |
| 312 | 20230921 | 133500 | 1641972930 | 6770 | 6770 | 6770 | 6770 | 2 |
| 313 | 20230921 | 133400 | 1641959390 | 6770 | 6780 | 6780 | 6770 | 7 |
| 314 | 20230921 | 133300 | 1641911940 | 6780 | 6780 | 6780 | 6780 | 3 |
| 315 | 20230921 | 133200 | 1641891600 | 6780 | 6760 | 6780 | 6760 | 6632 |
| 316 | 20230921 | 133100 | 1596992970 | 6760 | 6770 | 6770 | 6760 | 24 |
| 317 | 20230921 | 133000 | 1596830710 | 6770 | 6770 | 6770 | 6760 | 231 |
| 318 | 20230921 | 132900 | 1595267080 | 6770 | 6770 | 6770 | 6760 | 8488 |
| 319 | 20230921 | 132800 | 1537817030 | 6770 | 6770 | 6770 | 6770 | 45 |
| 320 | 20230921 | 132700 | 1537512380 | 6770 | 6770 | 6770 | 6770 | 25 |
| 321 | 20230921 | 132600 | 1537343130 | 6780 | 6780 | 6780 | 6770 | 143 |
| 322 | 20230921 | 132500 | 1536373810 | 6770 | 6770 | 6770 | 6770 | 2 |
| 323 | 20230921 | 132400 | 1536360270 | 6780 | 6780 | 6780 | 6780 | 1 |
| 324 | 20230921 | 132300 | 1536353490 | 6780 | 6780 | 6780 | 6780 | 57 |
| 325 | 20230921 | 132200 | 1535967030 | 6770 | 6770 | 6770 | 6770 | 2 |
| 326 | 20230921 | 132100 | 1535953490 | 6770 | 6770 | 6770 | 6770 | 1 |
| 327 | 20230921 | 132000 | 1535946720 | 6770 | 6770 | 6770 | 6770 | 2 |
| 328 | 20230921 | 131900 | 1535933180 | 6780 | 6780 | 6780 | 6780 | 1 |
| 329 | 20230921 | 131800 | 1535926400 | 6770 | 6770 | 6770 | 6770 | 0 |
| 330 | 20230921 | 131700 | 1535926400 | 6770 | 6780 | 6780 | 6770 | 4 |
| 331 | 20230921 | 131600 | 1535899310 | 6780 | 6780 | 6780 | 6780 | 144 |
| 332 | 20230921 | 131500 | 1534922990 | 6770 | 6770 | 6770 | 6770 | 1 |
| 333 | 20230921 | 131400 | 1534916220 | 6770 | 6780 | 6780 | 6770 | 139 |
| 334 | 20230921 | 131300 | 1533974460 | 6770 | 6770 | 6770 | 6770 | 121 |
| 335 | 20230921 | 131200 | 1533155290 | 6780 | 6790 | 6790 | 6780 | 3178 |
| 336 | 20230921 | 131100 | 1511607900 | 6780 | 6780 | 6780 | 6780 | 5 |
| 337 | 20230921 | 131000 | 1511574000 | 6780 | 6780 | 6780 | 6780 | 5 |
| 338 | 20230921 | 130900 | 1511540100 | 6790 | 6780 | 6790 | 6780 | 15 |
| 339 | 20230921 | 130800 | 1511438270 | 6780 | 6780 | 6780 | 6780 | 0 |
| 340 | 20230921 | 130700 | 1511438270 | 6780 | 6770 | 6780 | 6770 | 283 |
| 341 | 20230921 | 130600 | 1509519830 | 6790 | 6790 | 6790 | 6790 | 1 |
| 342 | 20230921 | 130500 | 1509513040 | 6780 | 6780 | 6780 | 6780 | 102 |
| 343 | 20230921 | 130400 | 1508821480 | 6780 | 6800 | 6800 | 6780 | 2644 |
| 344 | 20230921 | 130300 | 1490878540 | 6790 | 6790 | 6790 | 6790 | 96 |
| 345 | 20230921 | 130200 | 1490226700 | 6790 | 6770 | 6790 | 6770 | 1156 |
| 346 | 20230921 | 130100 | 1482386460 | 6790 | 6790 | 6790 | 6790 | 0 |
| 347 | 20230921 | 130000 | 1482386460 | 6790 | 6790 | 6790 | 6790 | 90 |
| 348 | 20230921 | 125900 | 1481775360 | 6790 | 6780 | 6790 | 6770 | 2316 |
| 349 | 20230921 | 125800 | 1466075750 | 6790 | 6780 | 6790 | 6780 | 55 |
| 350 | 20230921 | 125700 | 1465702810 | 6780 | 6780 | 6780 | 6780 | 0 |
| 351 | 20230921 | 125600 | 1465702810 | 6780 | 6780 | 6780 | 6780 | 10 |
| 352 | 20230921 | 125500 | 1465635010 | 6780 | 6790 | 6790 | 6780 | 193 |
| 353 | 20230921 | 125400 | 1464324800 | 6790 | 6810 | 6810 | 6780 | 544 |
| 354 | 20230921 | 125300 | 1460633060 | 6800 | 6800 | 6800 | 6800 | 4 |
| 355 | 20230921 | 125200 | 1460605860 | 6800 | 6810 | 6810 | 6800 | 902 |
| 356 | 20230921 | 125100 | 1454472190 | 6810 | 6800 | 6810 | 6790 | 3449 |
| 357 | 20230921 | 125000 | 1431019100 | 6800 | 6800 | 6800 | 6800 | 0 |
| 358 | 20230921 | 124900 | 1431019100 | 6800 | 6800 | 6800 | 6800 | 1 |
| 359 | 20230921 | 124800 | 1431012300 | 6800 | 6790 | 6800 | 6790 | 148 |
| 360 | 20230921 | 124700 | 1430006770 | 6790 | 6790 | 6790 | 6790 | 88 |
| 361 | 20230921 | 124600 | 1429409250 | 6800 | 6780 | 6800 | 6780 | 2293 |
| 362 | 20230921 | 124500 | 1413860270 | 6770 | 6770 | 6770 | 6770 | 50 |
| 363 | 20230921 | 124400 | 1413521770 | 6770 | 6780 | 6780 | 6770 | 23 |
| 364 | 20230921 | 124300 | 1413365840 | 6790 | 6790 | 6790 | 6790 | 2 |
| 365 | 20230921 | 124200 | 1413352260 | 6790 | 6800 | 6800 | 6770 | 501 |
| 366 | 20230921 | 124100 | 1409959310 | 6800 | 6790 | 6800 | 6790 | 582 |
| 367 | 20230921 | 124000 | 1406007380 | 6790 | 6790 | 6790 | 6790 | 20 |
| 368 | 20230921 | 123900 | 1405871580 | 6790 | 6790 | 6790 | 6790 | 0 |
| 369 | 20230921 | 123800 | 1405871580 | 6790 | 6780 | 6790 | 6780 | 317 |
| 370 | 20230921 | 123700 | 1403722300 | 6790 | 6790 | 6790 | 6790 | 1 |
| 371 | 20230921 | 123600 | 1403715510 | 6790 | 6790 | 6790 | 6790 | 1 |
| 372 | 20230921 | 123500 | 1403708720 | 6780 | 6780 | 6780 | 6780 | 400 |
| 373 | 20230921 | 123400 | 1400996720 | 6780 | 6780 | 6780 | 6780 | 0 |
| 374 | 20230921 | 123300 | 1400996720 | 6780 | 6770 | 6780 | 6770 | 3010 |
| 375 | 20230921 | 123200 | 1380616230 | 6770 | 6770 | 6770 | 6770 | 3032 |
| 376 | 20230921 | 123100 | 1360089590 | 6770 | 6770 | 6770 | 6770 | 51 |
| 377 | 20230921 | 123000 | 1359744320 | 6770 | 6760 | 6770 | 6760 | 504 |
| 378 | 20230921 | 122900 | 1356337240 | 6770 | 6770 | 6770 | 6770 | 3586 |
| 379 | 20230921 | 122800 | 1332060020 | 6770 | 6770 | 6770 | 6770 | 1000 |
| 380 | 20230921 | 122700 | 1325290020 | 6770 | 6770 | 6770 | 6770 | 100 |
| 381 | 20230921 | 122600 | 1324613020 | 6770 | 6770 | 6770 | 6770 | 500 |
| 382 | 20230921 | 122500 | 1321228020 | 6770 | 6780 | 6780 | 6770 | 1030 |
| 383 | 20230921 | 122400 | 1314254620 | 6770 | 6770 | 6770 | 6770 | 15 |
| 384 | 20230921 | 122300 | 1314153070 | 6770 | 6780 | 6780 | 6770 | 2043 |
| 385 | 20230921 | 122200 | 1300311530 | 6780 | 6780 | 6780 | 6780 | 0 |
| 386 | 20230921 | 122100 | 1300311530 | 6780 | 6780 | 6780 | 6780 | 1 |
| 387 | 20230921 | 122000 | 1300304750 | 6790 | 6790 | 6790 | 6790 | 1 |
| 388 | 20230921 | 121900 | 1300297960 | 6790 | 6780 | 6790 | 6780 | 1985 |
| 389 | 20230921 | 121800 | 1286838470 | 6780 | 6780 | 6790 | 6780 | 2693 |
| 390 | 20230921 | 121700 | 1268578830 | 6790 | 6790 | 6790 | 6790 | 7 |
| 391 | 20230921 | 121600 | 1268531300 | 6790 | 6790 | 6790 | 6790 | 0 |
| 392 | 20230921 | 121500 | 1268531300 | 6790 | 6790 | 6790 | 6790 | 54 |
| 393 | 20230921 | 121400 | 1268164640 | 6790 | 6790 | 6790 | 6790 | 40 |
| 394 | 20230921 | 121300 | 1267893040 | 6790 | 6790 | 6790 | 6790 | 113 |
| 395 | 20230921 | 121200 | 1267125770 | 6800 | 6800 | 6800 | 6800 | 60 |
| 396 | 20230921 | 121100 | 1266717770 | 6790 | 6790 | 6790 | 6790 | 1141 |
| 397 | 20230921 | 121000 | 1258970380 | 6780 | 6780 | 6780 | 6780 | 0 |
| 398 | 20230921 | 120900 | 1258970380 | 6780 | 6780 | 6780 | 6780 | 0 |
| 399 | 20230921 | 120800 | 1258970380 | 6780 | 6780 | 6780 | 6780 | 1 |
| 400 | 20230921 | 120700 | 1258963600 | 6790 | 6790 | 6790 | 6790 | 63 |
| 401 | 20230921 | 120600 | 1258535830 | 6790 | 6790 | 6790 | 6790 | 5 |
| 402 | 20230921 | 120500 | 1258501880 | 6790 | 6780 | 6790 | 6780 | 3863 |
| 403 | 20230921 | 120400 | 1232309630 | 6780 | 6780 | 6780 | 6780 | 10 |
| 404 | 20230921 | 120300 | 1232241830 | 6780 | 6780 | 6780 | 6780 | 54 |
| 405 | 20230921 | 120200 | 1231875710 | 6780 | 6780 | 6780 | 6780 | 59 |
| 406 | 20230921 | 120100 | 1231475690 | 6780 | 6780 | 6780 | 6780 | 0 |
| 407 | 20230921 | 120000 | 1231475690 | 6780 | 6780 | 6780 | 6780 | 4 |
| 408 | 20230921 | 115900 | 1231448570 | 6780 | 6780 | 6780 | 6780 | 402 |
| 409 | 20230921 | 115800 | 1228723010 | 6780 | 6780 | 6780 | 6780 | 1722 |
| 410 | 20230921 | 115700 | 1217047850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 411 | 20230921 | 115600 | 1217047850 | 6780 | 6770 | 6780 | 6770 | 5141 |
| 412 | 20230921 | 115500 | 1182241870 | 6780 | 6780 | 6780 | 6780 | 93 |
| 413 | 20230921 | 115400 | 1181611330 | 6780 | 6790 | 6790 | 6770 | 2146 |
| 414 | 20230921 | 115300 | 1167063670 | 6790 | 6790 | 6790 | 6790 | 4 |
| 415 | 20230921 | 115200 | 1167036510 | 6780 | 6780 | 6780 | 6780 | 0 |
| 416 | 20230921 | 115100 | 1167036510 | 6780 | 6780 | 6780 | 6780 | 0 |
| 417 | 20230921 | 115000 | 1167036510 | 6780 | 6770 | 6780 | 6770 | 843 |
| 418 | 20230921 | 114900 | 1161321380 | 6770 | 6760 | 6770 | 6760 | 417 |
| 419 | 20230921 | 114800 | 1158500020 | 6770 | 6770 | 6770 | 6770 | 1452 |
| 420 | 20230921 | 114700 | 1148669980 | 6780 | 6770 | 6780 | 6770 | 8195 |
| 421 | 20230921 | 114600 | 1093189290 | 6780 | 6780 | 6780 | 6780 | 0 |
| 422 | 20230921 | 114500 | 1093189290 | 6780 | 6780 | 6780 | 6780 | 7 |
| 423 | 20230921 | 114400 | 1093141830 | 6780 | 6780 | 6780 | 6780 | 221 |
| 424 | 20230921 | 114300 | 1091643450 | 6780 | 6780 | 6780 | 6780 | 237 |
| 425 | 20230921 | 114200 | 1090036590 | 6780 | 6780 | 6780 | 6780 | 102 |
| 426 | 20230921 | 114100 | 1089345030 | 6780 | 6780 | 6780 | 6780 | 38 |
| 427 | 20230921 | 114000 | 1089087390 | 6780 | 6790 | 6790 | 6780 | 2277 |
| 428 | 20230921 | 113900 | 1073648710 | 6790 | 6790 | 6790 | 6790 | 50 |
| 429 | 20230921 | 113800 | 1073309210 | 6790 | 6790 | 6790 | 6790 | 0 |
| 430 | 20230921 | 113700 | 1073309210 | 6790 | 6790 | 6790 | 6790 | 5 |
| 431 | 20230921 | 113600 | 1073275260 | 6780 | 6780 | 6780 | 6770 | 6170 |
| 432 | 20230921 | 113500 | 1031444100 | 6780 | 6790 | 6790 | 6780 | 15016 |
| 433 | 20230921 | 113400 | 929538650 | 6790 | 6790 | 6790 | 6790 | 58 |
| 434 | 20230921 | 113300 | 929144830 | 6800 | 6800 | 6800 | 6800 | 53 |
| 435 | 20230921 | 113200 | 928784430 | 6800 | 6800 | 6800 | 6790 | 337 |
| 436 | 20230921 | 113100 | 926493330 | 6800 | 6800 | 6800 | 6790 | 70 |
| 437 | 20230921 | 113000 | 926017400 | 6800 | 6800 | 6800 | 6800 | 48 |
| 438 | 20230921 | 112900 | 925691000 | 6800 | 6800 | 6800 | 6800 | 38 |
| 439 | 20230921 | 112800 | 925432600 | 6800 | 6800 | 6800 | 6800 | 517 |
| 440 | 20230921 | 112700 | 921917000 | 6800 | 6800 | 6800 | 6800 | 147 |
| 441 | 20230921 | 112600 | 920917400 | 6800 | 6800 | 6800 | 6800 | 7 |
| 442 | 20230921 | 112500 | 920869800 | 6800 | 6800 | 6800 | 6800 | 74 |
| 443 | 20230921 | 112400 | 920366600 | 6800 | 6800 | 6800 | 6800 | 1447 |
| 444 | 20230921 | 112300 | 910527000 | 6790 | 6800 | 6800 | 6790 | 27 |
| 445 | 20230921 | 112200 | 910343420 | 6800 | 6800 | 6800 | 6800 | 34 |
| 446 | 20230921 | 112100 | 910112220 | 6800 | 6800 | 6800 | 6790 | 5288 |
| 447 | 20230921 | 112000 | 874153840 | 6790 | 6800 | 6800 | 6790 | 620 |
| 448 | 20230921 | 111900 | 869943840 | 6800 | 6800 | 6800 | 6790 | 205 |
| 449 | 20230921 | 111800 | 868550700 | 6800 | 6800 | 6800 | 6800 | 66 |
| 450 | 20230921 | 111700 | 868101900 | 6790 | 6790 | 6790 | 6790 | 0 |
| 451 | 20230921 | 111600 | 868101900 | 6790 | 6800 | 6800 | 6790 | 148 |
| 452 | 20230921 | 111500 | 867096360 | 6800 | 6800 | 6800 | 6800 | 0 |
| 453 | 20230921 | 111400 | 867096360 | 6800 | 6800 | 6800 | 6800 | 273 |
| 454 | 20230921 | 111300 | 865239960 | 6790 | 6790 | 6790 | 6790 | 87 |
| 455 | 20230921 | 111200 | 864649230 | 6800 | 6800 | 6800 | 6800 | 170 |
| 456 | 20230921 | 111100 | 863493230 | 6790 | 6790 | 6790 | 6790 | 10 |
| 457 | 20230921 | 111000 | 863425330 | 6800 | 6800 | 6800 | 6800 | 4 |
| 458 | 20230921 | 110900 | 863398130 | 6800 | 6800 | 6800 | 6790 | 145 |
| 459 | 20230921 | 110800 | 862413000 | 6800 | 6800 | 6800 | 6800 | 1 |
| 460 | 20230921 | 110700 | 862406200 | 6800 | 6800 | 6800 | 6800 | 71 |
| 461 | 20230921 | 110600 | 861923400 | 6790 | 6790 | 6790 | 6790 | 10 |
| 462 | 20230921 | 110500 | 861855500 | 6800 | 6800 | 6800 | 6800 | 415 |
| 463 | 20230921 | 110400 | 859033500 | 6790 | 6790 | 6790 | 6790 | 1 |
| 464 | 20230921 | 110300 | 859026710 | 6790 | 6790 | 6790 | 6790 | 1388 |
| 465 | 20230921 | 110200 | 849602190 | 6800 | 6800 | 6800 | 6800 | 61 |
| 466 | 20230921 | 110100 | 849187390 | 6800 | 6800 | 6800 | 6800 | 222 |
| 467 | 20230921 | 110000 | 847677790 | 6800 | 6800 | 6800 | 6800 | 246 |
| 468 | 20230921 | 105900 | 846004990 | 6800 | 6800 | 6800 | 6800 | 52 |
| 469 | 20230921 | 105800 | 845651390 | 6790 | 6800 | 6800 | 6790 | 31 |
| 470 | 20230921 | 105700 | 845440890 | 6800 | 6800 | 6800 | 6800 | 1046 |
| 471 | 20230921 | 105600 | 838328090 | 6790 | 6790 | 6790 | 6790 | 100 |
| 472 | 20230921 | 105500 | 837649090 | 6800 | 6790 | 6800 | 6790 | 342 |
| 473 | 20230921 | 105400 | 835325180 | 6800 | 6810 | 6810 | 6800 | 2090 |
| 474 | 20230921 | 105300 | 821112980 | 6800 | 6810 | 6810 | 6800 | 468 |
| 475 | 20230921 | 105200 | 817930400 | 6820 | 6820 | 6820 | 6820 | 187 |
| 476 | 20230921 | 105100 | 816655060 | 6810 | 6810 | 6810 | 6810 | 566 |
| 477 | 20230921 | 105000 | 812800600 | 6810 | 6820 | 6820 | 6810 | 450 |
| 478 | 20230921 | 104900 | 809736090 | 6810 | 6830 | 6830 | 6810 | 691 |
| 479 | 20230921 | 104800 | 805025520 | 6830 | 6830 | 6830 | 6830 | 5 |
| 480 | 20230921 | 104700 | 804991370 | 6810 | 6810 | 6830 | 6810 | 727 |
| 481 | 20230921 | 104600 | 800029730 | 6810 | 6810 | 6810 | 6810 | 786 |
| 482 | 20230921 | 104500 | 794677070 | 6810 | 6810 | 6810 | 6810 | 309 |
| 483 | 20230921 | 104400 | 792572780 | 6820 | 6820 | 6830 | 6820 | 1609 |
| 484 | 20230921 | 104300 | 781599120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 485 | 20230921 | 104200 | 781599120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 486 | 20230921 | 104100 | 781599120 | 6820 | 6810 | 6820 | 6810 | 297 |
| 487 | 20230921 | 104000 | 779576510 | 6810 | 6790 | 6810 | 6790 | 10549 |
| 488 | 20230921 | 103900 | 707839840 | 6800 | 6800 | 6800 | 6800 | 64 |
| 489 | 20230921 | 103800 | 707404640 | 6800 | 6790 | 6800 | 6790 | 61 |
| 490 | 20230921 | 103700 | 706990440 | 6800 | 6800 | 6800 | 6800 | 511 |
| 491 | 20230921 | 103600 | 703515640 | 6800 | 6800 | 6800 | 6790 | 475 |
| 492 | 20230921 | 103500 | 700288600 | 6800 | 6790 | 6800 | 6790 | 510 |
| 493 | 20230921 | 103400 | 696825080 | 6790 | 6790 | 6800 | 6790 | 65 |
| 494 | 20230921 | 103300 | 696383140 | 6790 | 6800 | 6800 | 6790 | 101 |
| 495 | 20230921 | 103200 | 695697340 | 6800 | 6800 | 6800 | 6800 | 51 |
| 496 | 20230921 | 103100 | 695350540 | 6790 | 6800 | 6800 | 6790 | 594 |
| 497 | 20230921 | 103000 | 691315890 | 6790 | 6790 | 6790 | 6790 | 77 |
| 498 | 20230921 | 102900 | 690793060 | 6790 | 6790 | 6790 | 6790 | 905 |
| 499 | 20230921 | 102800 | 684648110 | 6800 | 6800 | 6800 | 6800 | 1032 |
| 500 | 20230921 | 102700 | 677630510 | 6800 | 6800 | 6800 | 6790 | 136 |
| 501 | 20230921 | 102600 | 676706300 | 6800 | 6800 | 6800 | 6800 | 52 |
| 502 | 20230921 | 102500 | 676352700 | 6790 | 6800 | 6800 | 6790 | 60 |
| 503 | 20230921 | 102400 | 675945000 | 6790 | 6790 | 6790 | 6790 | 58 |
| 504 | 20230921 | 102300 | 675551180 | 6800 | 6800 | 6800 | 6800 | 58 |
| 505 | 20230921 | 102200 | 675156780 | 6800 | 6790 | 6800 | 6790 | 629 |
| 506 | 20230921 | 102100 | 670885760 | 6800 | 6800 | 6800 | 6790 | 571 |
| 507 | 20230921 | 102000 | 667003960 | 6800 | 6790 | 6800 | 6790 | 183 |
| 508 | 20230921 | 101900 | 665760210 | 6800 | 6800 | 6800 | 6800 | 0 |
| 509 | 20230921 | 101800 | 665760210 | 6800 | 6800 | 6800 | 6800 | 64 |
| 510 | 20230921 | 101700 | 665325010 | 6800 | 6800 | 6800 | 6800 | 6 |
| 511 | 20230921 | 101600 | 665284210 | 6790 | 6790 | 6790 | 6790 | 90 |
| 512 | 20230921 | 101500 | 664673110 | 6800 | 6800 | 6800 | 6800 | 245 |
| 513 | 20230921 | 101400 | 663007110 | 6810 | 6800 | 6810 | 6800 | 951 |
| 514 | 20230921 | 101300 | 656540300 | 6800 | 6810 | 6810 | 6800 | 309 |
| 515 | 20230921 | 101200 | 654438600 | 6810 | 6810 | 6810 | 6810 | 534 |
| 516 | 20230921 | 101100 | 650802060 | 6810 | 6810 | 6810 | 6800 | 451 |
| 517 | 20230921 | 101000 | 647735080 | 6820 | 6810 | 6820 | 6800 | 863 |
| 518 | 20230921 | 100900 | 641861170 | 6810 | 6810 | 6810 | 6800 | 1830 |
| 519 | 20230921 | 100800 | 629416380 | 6810 | 6810 | 6810 | 6810 | 801 |
| 520 | 20230921 | 100700 | 623961570 | 6820 | 6820 | 6820 | 6820 | 10 |
| 521 | 20230921 | 100600 | 623893370 | 6820 | 6810 | 6820 | 6810 | 65 |
| 522 | 20230921 | 100500 | 623450220 | 6820 | 6820 | 6820 | 6820 | 11 |
| 523 | 20230921 | 100400 | 623375200 | 6820 | 6800 | 6820 | 6800 | 3304 |
| 524 | 20230921 | 100300 | 600879630 | 6800 | 6800 | 6800 | 6790 | 3053 |
| 525 | 20230921 | 100200 | 580130560 | 6810 | 6800 | 6810 | 6800 | 65 |
| 526 | 20230921 | 100100 | 579687940 | 6800 | 6800 | 6800 | 6800 | 457 |
| 527 | 20230921 | 100000 | 576580340 | 6810 | 6800 | 6810 | 6800 | 452 |
| 528 | 20230921 | 095900 | 573506720 | 6810 | 6800 | 6810 | 6800 | 418 |
| 529 | 20230921 | 095800 | 570664290 | 6800 | 6800 | 6800 | 6800 | 112 |
| 530 | 20230921 | 095700 | 569902690 | 6800 | 6800 | 6810 | 6800 | 2351 |
| 531 | 20230921 | 095600 | 553915840 | 6800 | 6810 | 6810 | 6800 | 54 |
| 532 | 20230921 | 095500 | 553548630 | 6800 | 6810 | 6810 | 6800 | 218 |
| 533 | 20230921 | 095400 | 552064920 | 6800 | 6820 | 6820 | 6800 | 11678 |
| 534 | 20230921 | 095300 | 472580970 | 6820 | 6820 | 6820 | 6810 | 211 |
| 535 | 20230921 | 095200 | 471143690 | 6810 | 6810 | 6810 | 6810 | 60 |
| 536 | 20230921 | 095100 | 470735090 | 6820 | 6820 | 6820 | 6820 | 92 |
| 537 | 20230921 | 095000 | 470107650 | 6820 | 6820 | 6820 | 6820 | 28 |
| 538 | 20230921 | 094900 | 469916690 | 6820 | 6820 | 6820 | 6820 | 84 |
| 539 | 20230921 | 094800 | 469343810 | 6820 | 6820 | 6820 | 6820 | 501 |
| 540 | 20230921 | 094700 | 465926990 | 6810 | 6810 | 6810 | 6810 | 101 |
| 541 | 20230921 | 094600 | 465239180 | 6810 | 6820 | 6820 | 6810 | 33 |
| 542 | 20230921 | 094500 | 465014130 | 6820 | 6820 | 6820 | 6820 | 543 |
| 543 | 20230921 | 094400 | 461310870 | 6820 | 6830 | 6830 | 6820 | 548 |
| 544 | 20230921 | 094300 | 457571030 | 6820 | 6820 | 6830 | 6820 | 5227 |
| 545 | 20230921 | 094200 | 421919100 | 6820 | 6820 | 6820 | 6820 | 120 |
| 546 | 20230921 | 094100 | 421100700 | 6810 | 6820 | 6820 | 6810 | 483 |
| 547 | 20230921 | 094000 | 417811140 | 6820 | 6820 | 6820 | 6810 | 296 |
| 548 | 20230921 | 093900 | 415793270 | 6810 | 6820 | 6820 | 6810 | 3 |
| 549 | 20230921 | 093800 | 415772820 | 6820 | 6820 | 6820 | 6810 | 346 |
| 550 | 20230921 | 093700 | 413415420 | 6820 | 6820 | 6820 | 6820 | 13 |
| 551 | 20230921 | 093600 | 413326760 | 6820 | 6810 | 6820 | 6810 | 15 |
| 552 | 20230921 | 093500 | 413224590 | 6810 | 6810 | 6810 | 6810 | 450 |
| 553 | 20230921 | 093400 | 410160090 | 6820 | 6820 | 6820 | 6820 | 789 |
| 554 | 20230921 | 093300 | 404779110 | 6820 | 6840 | 6840 | 6820 | 554 |
| 555 | 20230921 | 093200 | 401000810 | 6840 | 6840 | 6840 | 6840 | 18 |
| 556 | 20230921 | 093100 | 400877690 | 6840 | 6840 | 6840 | 6820 | 456 |
| 557 | 20230921 | 093000 | 397767630 | 6820 | 6840 | 6840 | 6820 | 1876 |
| 558 | 20230921 | 092900 | 384971670 | 6820 | 6830 | 6830 | 6820 | 2655 |
| 559 | 20230921 | 092800 | 366852100 | 6840 | 6840 | 6840 | 6840 | 3 |
| 560 | 20230921 | 092700 | 366831580 | 6840 | 6840 | 6840 | 6840 | 40 |
| 561 | 20230921 | 092600 | 366557980 | 6840 | 6840 | 6840 | 6840 | 898 |
| 562 | 20230921 | 092500 | 360415660 | 6840 | 6850 | 6850 | 6830 | 1396 |
| 563 | 20230921 | 092400 | 350868310 | 6860 | 6860 | 6860 | 6860 | 1 |
| 564 | 20230921 | 092300 | 350861450 | 6860 | 6840 | 6860 | 6830 | 3046 |
| 565 | 20230921 | 092200 | 330008860 | 6840 | 6840 | 6850 | 6800 | 6179 |
| 566 | 20230921 | 092100 | 287824180 | 6850 | 6840 | 6850 | 6840 | 77 |
| 567 | 20230921 | 092000 | 287297300 | 6840 | 6830 | 6840 | 6830 | 539 |
| 568 | 20230921 | 091900 | 283615020 | 6840 | 6850 | 6850 | 6830 | 816 |
| 569 | 20230921 | 091800 | 278036130 | 6870 | 6860 | 6870 | 6840 | 2198 |
| 570 | 20230921 | 091700 | 262996610 | 6870 | 6850 | 6870 | 6840 | 2710 |
| 571 | 20230921 | 091600 | 244437540 | 6860 | 6870 | 6870 | 6850 | 1888 |
| 572 | 20230921 | 091500 | 231494300 | 6870 | 6870 | 6870 | 6860 | 2976 |
| 573 | 20230921 | 091400 | 211071630 | 6870 | 6850 | 6870 | 6850 | 2178 |
| 574 | 20230921 | 091300 | 196149070 | 6840 | 6840 | 6840 | 6840 | 0 |
| 575 | 20230921 | 091200 | 196149070 | 6840 | 6830 | 6850 | 6830 | 357 |
| 576 | 20230921 | 091100 | 193709610 | 6830 | 6840 | 6840 | 6810 | 1924 |
| 577 | 20230921 | 091000 | 180584590 | 6840 | 6820 | 6840 | 6820 | 1647 |
| 578 | 20230921 | 090900 | 169346050 | 6840 | 6840 | 6840 | 6840 | 62 |
| 579 | 20230921 | 090800 | 168921970 | 6840 | 6820 | 6840 | 6810 | 4297 |
| 580 | 20230921 | 090700 | 139614890 | 6820 | 6830 | 6830 | 6820 | 1197 |
| 581 | 20230921 | 090600 | 131449350 | 6830 | 6840 | 6840 | 6820 | 2450 |
| 582 | 20230921 | 090500 | 114729240 | 6840 | 6810 | 6840 | 6810 | 1058 |
| 583 | 20230921 | 090400 | 107516130 | 6830 | 6830 | 6840 | 6810 | 1978 |
| 584 | 20230921 | 090300 | 94040750 | 6830 | 6820 | 6830 | 6810 | 1854 |
| 585 | 20230921 | 090200 | 81401260 | 6820 | 6830 | 6830 | 6820 | 899 |
| 586 | 20230921 | 090100 | 75265590 | 6830 | 6840 | 6840 | 6830 | 81 |
| 587 | 20230921 | 090000 | 74712350 | 6820 | 6800 | 6850 | 6790 | 10878 |