29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 185400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 14319 |
| 3 | 20230925 | 185300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 4 | 20230925 | 185200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 5 | 20230925 | 185100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 6 | 20230925 | 185000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 7 | 20230925 | 184900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 8 | 20230925 | 184800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 9 | 20230925 | 184700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 10 | 20230925 | 184600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 11 | 20230925 | 184500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 12 | 20230925 | 184400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 13 | 20230925 | 184300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 14 | 20230925 | 184200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 15 | 20230925 | 184100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 16 | 20230925 | 184000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 17 | 20230925 | 183900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 18 | 20230925 | 183800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 19 | 20230925 | 183700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 20 | 20230925 | 183600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 21 | 20230925 | 183500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 22 | 20230925 | 183400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 23 | 20230925 | 183300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 24 | 20230925 | 183200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 25 | 20230925 | 183100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 26 | 20230925 | 183000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 27 | 20230925 | 182900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 28 | 20230925 | 182800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 29 | 20230925 | 182700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 30 | 20230925 | 182600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 31 | 20230925 | 182500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 32 | 20230925 | 182400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 14319 |
| 33 | 20230925 | 182300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 34 | 20230925 | 182200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 35 | 20230925 | 182100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 36 | 20230925 | 182000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 37 | 20230925 | 181900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 38 | 20230925 | 181800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 39 | 20230925 | 181700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 40 | 20230925 | 181600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 41 | 20230925 | 181500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 42 | 20230925 | 181400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 43 | 20230925 | 181300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 44 | 20230925 | 181200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 45 | 20230925 | 181100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 46 | 20230925 | 181000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 47 | 20230925 | 180900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 48 | 20230925 | 180800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 49 | 20230925 | 180700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 50 | 20230925 | 180600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 51 | 20230925 | 180500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 52 | 20230925 | 180400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 53 | 20230925 | 180300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 54 | 20230925 | 180200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 55 | 20230925 | 180100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 56 | 20230925 | 180000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 57 | 20230925 | 175900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 58 | 20230925 | 175800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 59 | 20230925 | 175700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 60 | 20230925 | 175600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 61 | 20230925 | 175500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 62 | 20230925 | 175400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 14319 |
| 63 | 20230925 | 175300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 64 | 20230925 | 175200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 65 | 20230925 | 175100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 66 | 20230925 | 175000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 67 | 20230925 | 174900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 68 | 20230925 | 174800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 69 | 20230925 | 174700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 70 | 20230925 | 174600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 71 | 20230925 | 174500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 72 | 20230925 | 174400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 73 | 20230925 | 174300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 74 | 20230925 | 174200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 75 | 20230925 | 174100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 76 | 20230925 | 174000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 77 | 20230925 | 173900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 78 | 20230925 | 173800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 79 | 20230925 | 173700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 80 | 20230925 | 173600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 81 | 20230925 | 173500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 82 | 20230925 | 173400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 83 | 20230925 | 173300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 84 | 20230925 | 173200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 85 | 20230925 | 173100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 86 | 20230925 | 173000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 87 | 20230925 | 172900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 88 | 20230925 | 172800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 89 | 20230925 | 172700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 90 | 20230925 | 172600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 91 | 20230925 | 172500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 92 | 20230925 | 172400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 14319 |
| 93 | 20230925 | 172300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 94 | 20230925 | 172200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 95 | 20230925 | 172100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 96 | 20230925 | 172000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 97 | 20230925 | 171900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 98 | 20230925 | 171800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 99 | 20230925 | 171700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 100 | 20230925 | 171600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 101 | 20230925 | 171500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 102 | 20230925 | 171400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 103 | 20230925 | 171300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 104 | 20230925 | 171200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 105 | 20230925 | 171100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 106 | 20230925 | 171000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 107 | 20230925 | 170900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 108 | 20230925 | 170800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 109 | 20230925 | 170700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 110 | 20230925 | 170600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 111 | 20230925 | 170500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 112 | 20230925 | 170400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 113 | 20230925 | 170300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 114 | 20230925 | 170200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 115 | 20230925 | 170100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 116 | 20230925 | 170000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 117 | 20230925 | 165900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 118 | 20230925 | 165800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 119 | 20230925 | 165700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 120 | 20230925 | 165600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 121 | 20230925 | 165500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 122 | 20230925 | 165400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 14319 |
| 123 | 20230925 | 165300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 124 | 20230925 | 165200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 125 | 20230925 | 165100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 126 | 20230925 | 165000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 127 | 20230925 | 164900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 128 | 20230925 | 164800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 129 | 20230925 | 164700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 130 | 20230925 | 164600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 131 | 20230925 | 164500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 132 | 20230925 | 164400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 133 | 20230925 | 164300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 134 | 20230925 | 164200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 135 | 20230925 | 164100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 136 | 20230925 | 164000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 137 | 20230925 | 163900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 138 | 20230925 | 163800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 139 | 20230925 | 163700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 140 | 20230925 | 163600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 141 | 20230925 | 163500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 142 | 20230925 | 163400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 143 | 20230925 | 163300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 144 | 20230925 | 163200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 145 | 20230925 | 163100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 146 | 20230925 | 163000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 147 | 20230925 | 162900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 148 | 20230925 | 162800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 149 | 20230925 | 162700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 150 | 20230925 | 162600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 151 | 20230925 | 162500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 152 | 20230925 | 162400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 14319 |
| 153 | 20230925 | 162300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 154 | 20230925 | 162200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 155 | 20230925 | 162100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 156 | 20230925 | 162000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 157 | 20230925 | 161900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 158 | 20230925 | 161800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 159 | 20230925 | 161700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 160 | 20230925 | 161600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 161 | 20230925 | 161500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 162 | 20230925 | 161400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 163 | 20230925 | 161300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 164 | 20230925 | 161200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 165 | 20230925 | 161100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 166 | 20230925 | 161000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 167 | 20230925 | 160900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 168 | 20230925 | 160800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 169 | 20230925 | 160700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 170 | 20230925 | 160600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 171 | 20230925 | 160500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 172 | 20230925 | 160400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 173 | 20230925 | 160300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 174 | 20230925 | 160200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 175 | 20230925 | 160100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 176 | 20230925 | 160000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 177 | 20230925 | 155900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 178 | 20230925 | 155800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 179 | 20230925 | 155700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 180 | 20230925 | 155600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 181 | 20230925 | 155500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 182 | 20230925 | 155400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 14319 |
| 183 | 20230925 | 155300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 184 | 20230925 | 155200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 185 | 20230925 | 155100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 186 | 20230925 | 155000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 187 | 20230925 | 154900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 188 | 20230925 | 154800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 189 | 20230925 | 154700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 190 | 20230925 | 154600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 191 | 20230925 | 154500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 192 | 20230925 | 154400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20230925 | 154300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20230925 | 154200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 195 | 20230925 | 154100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 196 | 20230925 | 154000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 197 | 20230925 | 153900 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 198 | 20230925 | 153800 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 199 | 20230925 | 153700 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20230925 | 153600 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20230925 | 153500 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20230925 | 153400 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 203 | 20230925 | 153300 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 204 | 20230925 | 153200 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 205 | 20230925 | 153100 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 206 | 20230925 | 153000 | 4968075590 | 6600 | 6600 | 6600 | 6600 | 14319 |
| 207 | 20230925 | 152900 | 4873570190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 208 | 20230925 | 152800 | 4873570190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 209 | 20230925 | 152700 | 4873570190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 210 | 20230925 | 152600 | 4873570190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 211 | 20230925 | 152500 | 4873570190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 212 | 20230925 | 152400 | 4873570190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 213 | 20230925 | 152300 | 4873570190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 214 | 20230925 | 152200 | 4873570190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 215 | 20230925 | 152100 | 4873570190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 216 | 20230925 | 152000 | 4873570190 | 6610 | 6610 | 6610 | 6610 | 0 |
| 217 | 20230925 | 151900 | 4873570190 | 6610 | 6610 | 6610 | 6580 | 1755 |
| 218 | 20230925 | 151800 | 4861995470 | 6600 | 6610 | 6610 | 6560 | 1324 |
| 219 | 20230925 | 151700 | 4853258010 | 6600 | 6600 | 6600 | 6560 | 2106 |
| 220 | 20230925 | 151600 | 4839375850 | 6600 | 6580 | 6600 | 6560 | 4724 |
| 221 | 20230925 | 151500 | 4808278420 | 6580 | 6620 | 6620 | 6580 | 2350 |
| 222 | 20230925 | 151400 | 4792794070 | 6620 | 6610 | 6620 | 6570 | 4977 |
| 223 | 20230925 | 151300 | 4759964380 | 6610 | 6610 | 6620 | 6610 | 619 |
| 224 | 20230925 | 151200 | 4755871790 | 6610 | 6630 | 6630 | 6610 | 910 |
| 225 | 20230925 | 151100 | 4749855950 | 6610 | 6620 | 6640 | 6610 | 5498 |
| 226 | 20230925 | 151000 | 4713499610 | 6650 | 6650 | 6650 | 6610 | 42 |
| 227 | 20230925 | 150900 | 4713221630 | 6620 | 6640 | 6650 | 6610 | 3757 |
| 228 | 20230925 | 150800 | 4688330770 | 6620 | 6640 | 6640 | 6620 | 216 |
| 229 | 20230925 | 150700 | 4686900830 | 6620 | 6630 | 6640 | 6610 | 2567 |
| 230 | 20230925 | 150600 | 4669901890 | 6620 | 6620 | 6640 | 6620 | 1590 |
| 231 | 20230925 | 150500 | 4659373870 | 6620 | 6630 | 6650 | 6620 | 1530 |
| 232 | 20230925 | 150400 | 4649238660 | 6620 | 6630 | 6650 | 6620 | 3249 |
| 233 | 20230925 | 150300 | 4627717570 | 6630 | 6660 | 6660 | 6630 | 1442 |
| 234 | 20230925 | 150200 | 4618144890 | 6650 | 6650 | 6660 | 6650 | 526 |
| 235 | 20230925 | 150100 | 4614646960 | 6650 | 6650 | 6650 | 6640 | 698 |
| 236 | 20230925 | 150000 | 4610006420 | 6650 | 6650 | 6650 | 6650 | 564 |
| 237 | 20230925 | 145900 | 4606255820 | 6650 | 6660 | 6660 | 6650 | 609 |
| 238 | 20230925 | 145800 | 4602200320 | 6650 | 6650 | 6650 | 6650 | 150 |
| 239 | 20230925 | 145700 | 4601202820 | 6650 | 6650 | 6660 | 6650 | 859 |
| 240 | 20230925 | 145600 | 4595490450 | 6650 | 6660 | 6660 | 6650 | 185 |
| 241 | 20230925 | 145500 | 4594258720 | 6650 | 6650 | 6660 | 6650 | 386 |
| 242 | 20230925 | 145400 | 4591691810 | 6660 | 6660 | 6670 | 6660 | 453 |
| 243 | 20230925 | 145300 | 4588674820 | 6670 | 6670 | 6670 | 6650 | 121 |
| 244 | 20230925 | 145200 | 4587868290 | 6670 | 6670 | 6670 | 6650 | 906 |
| 245 | 20230925 | 145100 | 4581838190 | 6670 | 6680 | 6680 | 6640 | 2849 |
| 246 | 20230925 | 145000 | 4562894040 | 6680 | 6670 | 6680 | 6650 | 1597 |
| 247 | 20230925 | 144900 | 4552269270 | 6670 | 6670 | 6670 | 6670 | 200 |
| 248 | 20230925 | 144800 | 4550935270 | 6670 | 6650 | 6670 | 6650 | 2473 |
| 249 | 20230925 | 144700 | 4534469270 | 6650 | 6640 | 6660 | 6640 | 613 |
| 250 | 20230925 | 144600 | 4530397330 | 6650 | 6660 | 6660 | 6650 | 2245 |
| 251 | 20230925 | 144500 | 4515459630 | 6660 | 6670 | 6670 | 6660 | 709 |
| 252 | 20230925 | 144400 | 4510737670 | 6670 | 6660 | 6670 | 6660 | 350 |
| 253 | 20230925 | 144300 | 4508404550 | 6660 | 6660 | 6670 | 6650 | 664 |
| 254 | 20230925 | 144200 | 4503982900 | 6660 | 6660 | 6670 | 6660 | 497 |
| 255 | 20230925 | 144100 | 4500672850 | 6660 | 6670 | 6670 | 6660 | 1101 |
| 256 | 20230925 | 144000 | 4493339790 | 6670 | 6670 | 6680 | 6670 | 825 |
| 257 | 20230925 | 143900 | 4487836880 | 6680 | 6680 | 6700 | 6680 | 1013 |
| 258 | 20230925 | 143800 | 4481060810 | 6680 | 6670 | 6680 | 6630 | 228 |
| 259 | 20230925 | 143700 | 4479544310 | 6620 | 6640 | 6670 | 6620 | 3869 |
| 260 | 20230925 | 143600 | 4453843590 | 6640 | 6660 | 6660 | 6630 | 4785 |
| 261 | 20230925 | 143500 | 4422041910 | 6660 | 6700 | 6700 | 6660 | 7349 |
| 262 | 20230925 | 143400 | 4372957840 | 6700 | 6710 | 6710 | 6700 | 1823 |
| 263 | 20230925 | 143300 | 4360742920 | 6710 | 6700 | 6710 | 6700 | 670 |
| 264 | 20230925 | 143200 | 4356252220 | 6710 | 6710 | 6720 | 6700 | 3088 |
| 265 | 20230925 | 143100 | 4335536510 | 6720 | 6710 | 6720 | 6710 | 194 |
| 266 | 20230925 | 143000 | 4334234530 | 6710 | 6720 | 6720 | 6710 | 164 |
| 267 | 20230925 | 142900 | 4333134080 | 6720 | 6720 | 6720 | 6720 | 50 |
| 268 | 20230925 | 142800 | 4332798080 | 6710 | 6720 | 6720 | 6710 | 120 |
| 269 | 20230925 | 142700 | 4331992480 | 6710 | 6710 | 6710 | 6710 | 146 |
| 270 | 20230925 | 142600 | 4331012820 | 6710 | 6720 | 6720 | 6700 | 1722 |
| 271 | 20230925 | 142500 | 4319463440 | 6720 | 6720 | 6720 | 6720 | 324 |
| 272 | 20230925 | 142400 | 4317286160 | 6710 | 6710 | 6710 | 6700 | 367 |
| 273 | 20230925 | 142300 | 4314824160 | 6710 | 6710 | 6720 | 6710 | 885 |
| 274 | 20230925 | 142200 | 4308885760 | 6710 | 6720 | 6720 | 6710 | 1678 |
| 275 | 20230925 | 142100 | 4297626300 | 6710 | 6700 | 6710 | 6700 | 310 |
| 276 | 20230925 | 142000 | 4295547670 | 6700 | 6700 | 6700 | 6700 | 100 |
| 277 | 20230925 | 141900 | 4294877670 | 6700 | 6720 | 6720 | 6700 | 1430 |
| 278 | 20230925 | 141800 | 4285282760 | 6710 | 6720 | 6720 | 6710 | 4693 |
| 279 | 20230925 | 141700 | 4253777340 | 6720 | 6720 | 6720 | 6720 | 142 |
| 280 | 20230925 | 141600 | 4252823100 | 6720 | 6720 | 6720 | 6720 | 258 |
| 281 | 20230925 | 141500 | 4251089340 | 6730 | 6730 | 6730 | 6730 | 446 |
| 282 | 20230925 | 141400 | 4248087760 | 6730 | 6730 | 6740 | 6730 | 304 |
| 283 | 20230925 | 141300 | 4246041820 | 6730 | 6750 | 6750 | 6730 | 402 |
| 284 | 20230925 | 141200 | 4243334740 | 6750 | 6730 | 6750 | 6730 | 33 |
| 285 | 20230925 | 141100 | 4243112290 | 6720 | 6720 | 6720 | 6710 | 318 |
| 286 | 20230925 | 141000 | 4240976780 | 6720 | 6720 | 6720 | 6720 | 270 |
| 287 | 20230925 | 140900 | 4239162380 | 6710 | 6720 | 6720 | 6710 | 1279 |
| 288 | 20230925 | 140800 | 4230567640 | 6720 | 6720 | 6730 | 6720 | 448 |
| 289 | 20230925 | 140700 | 4227555600 | 6730 | 6710 | 6730 | 6710 | 552 |
| 290 | 20230925 | 140600 | 4223850140 | 6710 | 6730 | 6730 | 6710 | 1949 |
| 291 | 20230925 | 140500 | 4210755560 | 6730 | 6730 | 6730 | 6720 | 1122 |
| 292 | 20230925 | 140400 | 4203214500 | 6730 | 6730 | 6760 | 6730 | 1416 |
| 293 | 20230925 | 140300 | 4193684730 | 6760 | 6760 | 6760 | 6740 | 667 |
| 294 | 20230925 | 140200 | 4189177830 | 6760 | 6740 | 6760 | 6740 | 139 |
| 295 | 20230925 | 140100 | 4188240870 | 6750 | 6750 | 6760 | 6740 | 537 |
| 296 | 20230925 | 140000 | 4184619030 | 6750 | 6730 | 6750 | 6730 | 316 |
| 297 | 20230925 | 135900 | 4182490010 | 6730 | 6730 | 6730 | 6730 | 1351 |
| 298 | 20230925 | 135800 | 4173397780 | 6730 | 6730 | 6730 | 6720 | 335 |
| 299 | 20230925 | 135700 | 4171143730 | 6730 | 6730 | 6730 | 6720 | 982 |
| 300 | 20230925 | 135600 | 4164535560 | 6730 | 6730 | 6740 | 6730 | 1022 |
| 301 | 20230925 | 135500 | 4157654710 | 6740 | 6740 | 6750 | 6740 | 243 |
| 302 | 20230925 | 135400 | 4156016610 | 6740 | 6750 | 6750 | 6740 | 129 |
| 303 | 20230925 | 135300 | 4155147050 | 6750 | 6730 | 6750 | 6730 | 308 |
| 304 | 20230925 | 135200 | 4153074190 | 6720 | 6720 | 6720 | 6720 | 230 |
| 305 | 20230925 | 135100 | 4151528590 | 6750 | 6720 | 6750 | 6720 | 376 |
| 306 | 20230925 | 135000 | 4148998480 | 6720 | 6740 | 6740 | 6720 | 153 |
| 307 | 20230925 | 134900 | 4147969360 | 6720 | 6720 | 6720 | 6720 | 86 |
| 308 | 20230925 | 134800 | 4147391440 | 6710 | 6720 | 6750 | 6710 | 5583 |
| 309 | 20230925 | 134700 | 4109914730 | 6720 | 6730 | 6750 | 6720 | 763 |
| 310 | 20230925 | 134600 | 4104785230 | 6710 | 6720 | 6730 | 6710 | 3079 |
| 311 | 20230925 | 134500 | 4084100310 | 6730 | 6710 | 6730 | 6710 | 1023 |
| 312 | 20230925 | 134400 | 4077228880 | 6700 | 6760 | 6760 | 6700 | 16010 |
| 313 | 20230925 | 134300 | 3969398590 | 6760 | 6760 | 6770 | 6760 | 562 |
| 314 | 20230925 | 134200 | 3965598030 | 6760 | 6780 | 6780 | 6760 | 311 |
| 315 | 20230925 | 134100 | 3963495650 | 6760 | 6770 | 6770 | 6760 | 82 |
| 316 | 20230925 | 134000 | 3962941320 | 6770 | 6770 | 6770 | 6770 | 497 |
| 317 | 20230925 | 133900 | 3959576630 | 6780 | 6760 | 6780 | 6760 | 449 |
| 318 | 20230925 | 133800 | 3956539580 | 6760 | 6780 | 6780 | 6760 | 1166 |
| 319 | 20230925 | 133700 | 3948646510 | 6780 | 6780 | 6790 | 6770 | 1346 |
| 320 | 20230925 | 133600 | 3939520610 | 6780 | 6780 | 6780 | 6770 | 222 |
| 321 | 20230925 | 133500 | 3938016250 | 6780 | 6790 | 6790 | 6770 | 1067 |
| 322 | 20230925 | 133400 | 3930778850 | 6770 | 6750 | 6770 | 6750 | 2141 |
| 323 | 20230925 | 133300 | 3916319720 | 6740 | 6750 | 6790 | 6740 | 1231 |
| 324 | 20230925 | 133200 | 3908017250 | 6750 | 6800 | 6820 | 6750 | 10396 |
| 325 | 20230925 | 133100 | 3837636460 | 6790 | 6790 | 6790 | 6790 | 280 |
| 326 | 20230925 | 133000 | 3835735260 | 6790 | 6800 | 6800 | 6790 | 5459 |
| 327 | 20230925 | 132900 | 3798626460 | 6800 | 6830 | 6830 | 6800 | 3697 |
| 328 | 20230925 | 132800 | 3773435220 | 6830 | 6830 | 6830 | 6820 | 3801 |
| 329 | 20230925 | 132700 | 3747500890 | 6840 | 6860 | 6860 | 6840 | 3802 |
| 330 | 20230925 | 132600 | 3721461040 | 6860 | 6860 | 6870 | 6860 | 568 |
| 331 | 20230925 | 132500 | 3717564550 | 6860 | 6860 | 6860 | 6860 | 698 |
| 332 | 20230925 | 132400 | 3712776270 | 6860 | 6860 | 6870 | 6860 | 25 |
| 333 | 20230925 | 132300 | 3712604670 | 6860 | 6870 | 6870 | 6860 | 476 |
| 334 | 20230925 | 132200 | 3709338870 | 6850 | 6850 | 6870 | 6850 | 808 |
| 335 | 20230925 | 132100 | 3703804040 | 6850 | 6830 | 6870 | 6830 | 438 |
| 336 | 20230925 | 132000 | 3700798790 | 6850 | 6820 | 6890 | 6820 | 1296 |
| 337 | 20230925 | 131900 | 3691927820 | 6820 | 6810 | 6840 | 6800 | 1667 |
| 338 | 20230925 | 131800 | 3680575920 | 6810 | 6800 | 6820 | 6800 | 1338 |
| 339 | 20230925 | 131700 | 3671472290 | 6800 | 6820 | 6820 | 6800 | 6640 |
| 340 | 20230925 | 131600 | 3626225690 | 6820 | 6870 | 6870 | 6810 | 13184 |
| 341 | 20230925 | 131500 | 3536032070 | 6860 | 6880 | 6900 | 6850 | 7513 |
| 342 | 20230925 | 131400 | 3484416590 | 6870 | 6910 | 6910 | 6860 | 10830 |
| 343 | 20230925 | 131300 | 3409923210 | 6910 | 6900 | 6920 | 6880 | 5882 |
| 344 | 20230925 | 131200 | 3369363850 | 6890 | 6910 | 6930 | 6890 | 4162 |
| 345 | 20230925 | 131100 | 3340615350 | 6930 | 6890 | 6930 | 6890 | 7552 |
| 346 | 20230925 | 131000 | 3288407100 | 6890 | 6890 | 6930 | 6890 | 6831 |
| 347 | 20230925 | 130900 | 3241219220 | 6920 | 6920 | 6920 | 6890 | 8911 |
| 348 | 20230925 | 130800 | 3179726440 | 6920 | 6920 | 6920 | 6900 | 5904 |
| 349 | 20230925 | 130700 | 3138884840 | 6920 | 6910 | 6920 | 6890 | 4929 |
| 350 | 20230925 | 130600 | 3104838580 | 6900 | 6900 | 6910 | 6880 | 12659 |
| 351 | 20230925 | 130500 | 3017544300 | 6890 | 6900 | 6920 | 6890 | 8372 |
| 352 | 20230925 | 130400 | 2959731160 | 6910 | 6900 | 6910 | 6890 | 4509 |
| 353 | 20230925 | 130300 | 2928610000 | 6900 | 6930 | 6930 | 6880 | 4306 |
| 354 | 20230925 | 130200 | 2898886460 | 6910 | 6880 | 6930 | 6880 | 4233 |
| 355 | 20230925 | 130100 | 2869644110 | 6900 | 6870 | 6910 | 6860 | 10271 |
| 356 | 20230925 | 130000 | 2798978370 | 6870 | 6900 | 6900 | 6870 | 6337 |
| 357 | 20230925 | 125900 | 2755355480 | 6910 | 6900 | 6920 | 6890 | 4665 |
| 358 | 20230925 | 125800 | 2723166010 | 6920 | 6900 | 6930 | 6900 | 3885 |
| 359 | 20230925 | 125700 | 2696293070 | 6910 | 6910 | 6910 | 6880 | 1724 |
| 360 | 20230925 | 125600 | 2684409190 | 6920 | 6950 | 6960 | 6880 | 10664 |
| 361 | 20230925 | 125500 | 2610631890 | 6960 | 6930 | 6970 | 6910 | 12046 |
| 362 | 20230925 | 125400 | 2527063760 | 6930 | 6960 | 6990 | 6880 | 40507 |
| 363 | 20230925 | 125300 | 2246034060 | 6970 | 6940 | 7010 | 6920 | 56094 |
| 364 | 20230925 | 125200 | 1855187460 | 6950 | 6870 | 6960 | 6870 | 11228 |
| 365 | 20230925 | 125100 | 1777338870 | 6860 | 6880 | 6900 | 6860 | 1807 |
| 366 | 20230925 | 125000 | 1764912590 | 6900 | 6880 | 6900 | 6860 | 2523 |
| 367 | 20230925 | 124900 | 1747547890 | 6880 | 6920 | 6940 | 6860 | 14775 |
| 368 | 20230925 | 124800 | 1645627890 | 6920 | 6820 | 6950 | 6820 | 67275 |
| 369 | 20230925 | 124700 | 1182854470 | 6820 | 6820 | 6820 | 6820 | 8 |
| 370 | 20230925 | 124600 | 1182799910 | 6820 | 6820 | 6820 | 6820 | 919 |
| 371 | 20230925 | 124500 | 1176532330 | 6830 | 6830 | 6830 | 6830 | 1797 |
| 372 | 20230925 | 124400 | 1164258820 | 6830 | 6830 | 6830 | 6830 | 12 |
| 373 | 20230925 | 124300 | 1164176860 | 6820 | 6820 | 6820 | 6820 | 650 |
| 374 | 20230925 | 124200 | 1159743860 | 6820 | 6820 | 6820 | 6820 | 60 |
| 375 | 20230925 | 124100 | 1159334660 | 6830 | 6830 | 6830 | 6830 | 1 |
| 376 | 20230925 | 124000 | 1159327830 | 6820 | 6830 | 6830 | 6820 | 5 |
| 377 | 20230925 | 123900 | 1159293690 | 6820 | 6820 | 6830 | 6820 | 241 |
| 378 | 20230925 | 123800 | 1157649870 | 6830 | 6830 | 6830 | 6830 | 24 |
| 379 | 20230925 | 123700 | 1157485950 | 6830 | 6820 | 6830 | 6820 | 557 |
| 380 | 20230925 | 123600 | 1153686640 | 6820 | 6820 | 6820 | 6820 | 363 |
| 381 | 20230925 | 123500 | 1151210980 | 6820 | 6820 | 6820 | 6820 | 114 |
| 382 | 20230925 | 123400 | 1150433500 | 6820 | 6820 | 6820 | 6820 | 22 |
| 383 | 20230925 | 123300 | 1150283460 | 6810 | 6810 | 6810 | 6810 | 0 |
| 384 | 20230925 | 123200 | 1150283460 | 6810 | 6810 | 6810 | 6810 | 483 |
| 385 | 20230925 | 123100 | 1146994230 | 6820 | 6810 | 6820 | 6800 | 110 |
| 386 | 20230925 | 123000 | 1146244220 | 6810 | 6810 | 6810 | 6810 | 16 |
| 387 | 20230925 | 122900 | 1146135260 | 6810 | 6810 | 6810 | 6810 | 60 |
| 388 | 20230925 | 122800 | 1145726660 | 6810 | 6810 | 6810 | 6800 | 469 |
| 389 | 20230925 | 122700 | 1142532780 | 6810 | 6800 | 6810 | 6800 | 3368 |
| 390 | 20230925 | 122600 | 1119630370 | 6780 | 6780 | 6780 | 6780 | 73 |
| 391 | 20230925 | 122500 | 1119135430 | 6800 | 6800 | 6800 | 6800 | 11 |
| 392 | 20230925 | 122400 | 1119060630 | 6800 | 6800 | 6800 | 6800 | 300 |
| 393 | 20230925 | 122300 | 1117020630 | 6800 | 6800 | 6800 | 6800 | 5 |
| 394 | 20230925 | 122200 | 1116986630 | 6800 | 6800 | 6800 | 6800 | 17 |
| 395 | 20230925 | 122100 | 1116871030 | 6800 | 6800 | 6800 | 6800 | 3 |
| 396 | 20230925 | 122000 | 1116850630 | 6780 | 6790 | 6790 | 6780 | 159 |
| 397 | 20230925 | 121900 | 1115771520 | 6790 | 6790 | 6790 | 6780 | 419 |
| 398 | 20230925 | 121800 | 1112927670 | 6790 | 6790 | 6790 | 6790 | 1100 |
| 399 | 20230925 | 121700 | 1105458670 | 6790 | 6790 | 6790 | 6790 | 158 |
| 400 | 20230925 | 121600 | 1104385850 | 6780 | 6800 | 6800 | 6780 | 1692 |
| 401 | 20230925 | 121500 | 1092895700 | 6790 | 6800 | 6800 | 6790 | 9 |
| 402 | 20230925 | 121400 | 1092834580 | 6800 | 6790 | 6800 | 6790 | 67 |
| 403 | 20230925 | 121300 | 1092379640 | 6800 | 6800 | 6800 | 6800 | 14 |
| 404 | 20230925 | 121200 | 1092284440 | 6790 | 6790 | 6790 | 6790 | 1800 |
| 405 | 20230925 | 121100 | 1080062440 | 6790 | 6790 | 6790 | 6790 | 825 |
| 406 | 20230925 | 121000 | 1074460690 | 6800 | 6800 | 6800 | 6800 | 50 |
| 407 | 20230925 | 120900 | 1074120690 | 6790 | 6790 | 6790 | 6790 | 762 |
| 408 | 20230925 | 120800 | 1068946710 | 6780 | 6780 | 6780 | 6780 | 10 |
| 409 | 20230925 | 120700 | 1068878910 | 6790 | 6790 | 6790 | 6790 | 333 |
| 410 | 20230925 | 120600 | 1066617840 | 6800 | 6790 | 6800 | 6790 | 167 |
| 411 | 20230925 | 120500 | 1065483880 | 6780 | 6780 | 6780 | 6780 | 5 |
| 412 | 20230925 | 120400 | 1065449980 | 6780 | 6780 | 6780 | 6780 | 0 |
| 413 | 20230925 | 120300 | 1065449980 | 6780 | 6780 | 6780 | 6780 | 1063 |
| 414 | 20230925 | 120200 | 1058242840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 415 | 20230925 | 120100 | 1058242840 | 6800 | 6800 | 6800 | 6800 | 0 |
| 416 | 20230925 | 120000 | 1058242840 | 6800 | 6800 | 6800 | 6800 | 302 |
| 417 | 20230925 | 115900 | 1056189240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 418 | 20230925 | 115800 | 1056189240 | 6790 | 6790 | 6790 | 6790 | 0 |
| 419 | 20230925 | 115700 | 1056189240 | 6790 | 6790 | 6790 | 6790 | 105 |
| 420 | 20230925 | 115600 | 1055476290 | 6790 | 6780 | 6810 | 6780 | 264 |
| 421 | 20230925 | 115500 | 1053683730 | 6780 | 6780 | 6780 | 6780 | 10 |
| 422 | 20230925 | 115400 | 1053615930 | 6780 | 6790 | 6790 | 6780 | 286 |
| 423 | 20230925 | 115300 | 1051674070 | 6790 | 6790 | 6790 | 6790 | 602 |
| 424 | 20230925 | 115200 | 1047586490 | 6790 | 6790 | 6790 | 6790 | 1 |
| 425 | 20230925 | 115100 | 1047579700 | 6800 | 6800 | 6800 | 6800 | 100 |
| 426 | 20230925 | 115000 | 1046899700 | 6810 | 6810 | 6810 | 6810 | 14 |
| 427 | 20230925 | 114900 | 1046804360 | 6790 | 6800 | 6800 | 6790 | 282 |
| 428 | 20230925 | 114800 | 1044887060 | 6800 | 6800 | 6800 | 6800 | 533 |
| 429 | 20230925 | 114700 | 1041262660 | 6800 | 6800 | 6800 | 6800 | 215 |
| 430 | 20230925 | 114600 | 1039800660 | 6800 | 6820 | 6820 | 6800 | 229 |
| 431 | 20230925 | 114500 | 1038240550 | 6820 | 6820 | 6820 | 6820 | 1 |
| 432 | 20230925 | 114400 | 1038233730 | 6790 | 6790 | 6790 | 6790 | 0 |
| 433 | 20230925 | 114300 | 1038233730 | 6790 | 6790 | 6790 | 6790 | 18 |
| 434 | 20230925 | 114200 | 1038111510 | 6790 | 6820 | 6820 | 6790 | 209 |
| 435 | 20230925 | 114100 | 1036690370 | 6800 | 6820 | 6820 | 6800 | 217 |
| 436 | 20230925 | 114000 | 1035210740 | 6820 | 6810 | 6820 | 6810 | 1002 |
| 437 | 20230925 | 113900 | 1028377220 | 6820 | 6820 | 6820 | 6820 | 0 |
| 438 | 20230925 | 113800 | 1028377220 | 6820 | 6820 | 6820 | 6820 | 15 |
| 439 | 20230925 | 113700 | 1028274920 | 6820 | 6820 | 6820 | 6820 | 159 |
| 440 | 20230925 | 113600 | 1027190540 | 6810 | 6800 | 6810 | 6800 | 478 |
| 441 | 20230925 | 113500 | 1023937170 | 6790 | 6790 | 6800 | 6790 | 551 |
| 442 | 20230925 | 113400 | 1020190880 | 6790 | 6790 | 6790 | 6790 | 928 |
| 443 | 20230925 | 113300 | 1013889760 | 6790 | 6790 | 6790 | 6790 | 1 |
| 444 | 20230925 | 113200 | 1013882970 | 6780 | 6780 | 6780 | 6780 | 200 |
| 445 | 20230925 | 113100 | 1012526970 | 6790 | 6790 | 6790 | 6790 | 1 |
| 446 | 20230925 | 113000 | 1012520180 | 6780 | 6780 | 6780 | 6780 | 16 |
| 447 | 20230925 | 112900 | 1012411700 | 6780 | 6780 | 6780 | 6780 | 55 |
| 448 | 20230925 | 112800 | 1012038800 | 6780 | 6780 | 6780 | 6780 | 5 |
| 449 | 20230925 | 112700 | 1012004900 | 6780 | 6780 | 6780 | 6780 | 150 |
| 450 | 20230925 | 112600 | 1010987900 | 6790 | 6780 | 6790 | 6780 | 191 |
| 451 | 20230925 | 112500 | 1009691920 | 6780 | 6780 | 6780 | 6780 | 14 |
| 452 | 20230925 | 112400 | 1009597000 | 6780 | 6790 | 6790 | 6780 | 512 |
| 453 | 20230925 | 112300 | 1006120600 | 6790 | 6790 | 6790 | 6790 | 146 |
| 454 | 20230925 | 112200 | 1005129260 | 6790 | 6790 | 6790 | 6790 | 120 |
| 455 | 20230925 | 112100 | 1004314460 | 6790 | 6790 | 6790 | 6790 | 304 |
| 456 | 20230925 | 112000 | 1002250300 | 6790 | 6800 | 6800 | 6790 | 838 |
| 457 | 20230925 | 111900 | 996552260 | 6790 | 6790 | 6800 | 6790 | 234 |
| 458 | 20230925 | 111800 | 994963040 | 6780 | 6800 | 6800 | 6770 | 10496 |
| 459 | 20230925 | 111700 | 923734420 | 6800 | 6810 | 6810 | 6800 | 200 |
| 460 | 20230925 | 111600 | 922374410 | 6810 | 6810 | 6820 | 6810 | 675 |
| 461 | 20230925 | 111500 | 917777560 | 6820 | 6840 | 6840 | 6810 | 251 |
| 462 | 20230925 | 111400 | 916068210 | 6840 | 6830 | 6840 | 6820 | 409 |
| 463 | 20230925 | 111300 | 913274520 | 6830 | 6830 | 6830 | 6830 | 221 |
| 464 | 20230925 | 111200 | 911765090 | 6830 | 6830 | 6830 | 6830 | 400 |
| 465 | 20230925 | 111100 | 909033090 | 6840 | 6840 | 6840 | 6840 | 254 |
| 466 | 20230925 | 111000 | 907295730 | 6840 | 6850 | 6850 | 6840 | 1286 |
| 467 | 20230925 | 110900 | 898487660 | 6850 | 6850 | 6850 | 6830 | 599 |
| 468 | 20230925 | 110800 | 894385030 | 6850 | 6820 | 6860 | 6820 | 7545 |
| 469 | 20230925 | 110700 | 842780450 | 6820 | 6820 | 6820 | 6810 | 444 |
| 470 | 20230925 | 110600 | 839752570 | 6810 | 6820 | 6820 | 6810 | 525 |
| 471 | 20230925 | 110500 | 836172220 | 6820 | 6810 | 6820 | 6810 | 18 |
| 472 | 20230925 | 110400 | 836049610 | 6810 | 6800 | 6810 | 6800 | 793 |
| 473 | 20230925 | 110300 | 830649480 | 6800 | 6810 | 6810 | 6800 | 264 |
| 474 | 20230925 | 110200 | 828851920 | 6800 | 6810 | 6810 | 6800 | 228 |
| 475 | 20230925 | 110100 | 827299290 | 6810 | 6810 | 6810 | 6810 | 312 |
| 476 | 20230925 | 110000 | 825174570 | 6810 | 6810 | 6810 | 6810 | 326 |
| 477 | 20230925 | 105900 | 822954510 | 6800 | 6810 | 6820 | 6800 | 272 |
| 478 | 20230925 | 105800 | 821102270 | 6810 | 6800 | 6810 | 6800 | 2621 |
| 479 | 20230925 | 105700 | 803259470 | 6800 | 6800 | 6800 | 6800 | 209 |
| 480 | 20230925 | 105600 | 801838270 | 6800 | 6800 | 6800 | 6800 | 555 |
| 481 | 20230925 | 105500 | 798064270 | 6800 | 6810 | 6820 | 6800 | 302 |
| 482 | 20230925 | 105400 | 796009900 | 6820 | 6820 | 6820 | 6820 | 221 |
| 483 | 20230925 | 105300 | 794502680 | 6830 | 6830 | 6830 | 6830 | 386 |
| 484 | 20230925 | 105200 | 791866300 | 6830 | 6810 | 6830 | 6810 | 599 |
| 485 | 20230925 | 105100 | 787775290 | 6810 | 6800 | 6830 | 6800 | 3137 |
| 486 | 20230925 | 105000 | 766357300 | 6800 | 6810 | 6810 | 6800 | 480 |
| 487 | 20230925 | 104900 | 763093160 | 6810 | 6810 | 6830 | 6810 | 732 |
| 488 | 20230925 | 104800 | 758108160 | 6810 | 6830 | 6830 | 6810 | 602 |
| 489 | 20230925 | 104700 | 753999160 | 6830 | 6830 | 6830 | 6830 | 1 |
| 490 | 20230925 | 104600 | 753992330 | 6830 | 6840 | 6840 | 6830 | 711 |
| 491 | 20230925 | 104500 | 749136190 | 6830 | 6830 | 6840 | 6830 | 1685 |
| 492 | 20230925 | 104400 | 737614870 | 6820 | 6800 | 6820 | 6800 | 3900 |
| 493 | 20230925 | 104300 | 711051670 | 6800 | 6800 | 6800 | 6800 | 26 |
| 494 | 20230925 | 104200 | 710874870 | 6800 | 6790 | 6810 | 6790 | 1670 |
| 495 | 20230925 | 104100 | 699515790 | 6800 | 6800 | 6800 | 6800 | 100 |
| 496 | 20230925 | 104000 | 698835790 | 6800 | 6780 | 6800 | 6780 | 962 |
| 497 | 20230925 | 103900 | 692311630 | 6770 | 6780 | 6780 | 6770 | 44 |
| 498 | 20230925 | 103800 | 692013710 | 6770 | 6780 | 6780 | 6770 | 82 |
| 499 | 20230925 | 103700 | 691457850 | 6780 | 6770 | 6780 | 6770 | 305 |
| 500 | 20230925 | 103600 | 689392990 | 6770 | 6770 | 6770 | 6770 | 116 |
| 501 | 20230925 | 103500 | 688607670 | 6770 | 6770 | 6770 | 6770 | 395 |
| 502 | 20230925 | 103400 | 685933520 | 6770 | 6770 | 6770 | 6770 | 212 |
| 503 | 20230925 | 103300 | 684498280 | 6770 | 6760 | 6770 | 6760 | 522 |
| 504 | 20230925 | 103200 | 680969440 | 6770 | 6760 | 6770 | 6760 | 200 |
| 505 | 20230925 | 103100 | 679615590 | 6770 | 6780 | 6780 | 6770 | 878 |
| 506 | 20230925 | 103000 | 673671520 | 6770 | 6770 | 6770 | 6770 | 456 |
| 507 | 20230925 | 102900 | 670584400 | 6770 | 6760 | 6780 | 6760 | 55 |
| 508 | 20230925 | 102800 | 670212080 | 6760 | 6770 | 6770 | 6760 | 826 |
| 509 | 20230925 | 102700 | 664628260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 510 | 20230925 | 102600 | 664628260 | 6770 | 6770 | 6770 | 6770 | 14 |
| 511 | 20230925 | 102500 | 664533480 | 6780 | 6770 | 6780 | 6760 | 650 |
| 512 | 20230925 | 102400 | 660132110 | 6780 | 6780 | 6780 | 6780 | 0 |
| 513 | 20230925 | 102300 | 660132110 | 6780 | 6780 | 6780 | 6780 | 1 |
| 514 | 20230925 | 102200 | 660125330 | 6760 | 6760 | 6760 | 6760 | 0 |
| 515 | 20230925 | 102100 | 660125330 | 6760 | 6760 | 6800 | 6760 | 208 |
| 516 | 20230925 | 102000 | 658719120 | 6760 | 6760 | 6760 | 6760 | 878 |
| 517 | 20230925 | 101900 | 652783840 | 6750 | 6760 | 6770 | 6750 | 21 |
| 518 | 20230925 | 101800 | 652642020 | 6760 | 6760 | 6760 | 6760 | 1052 |
| 519 | 20230925 | 101700 | 645530500 | 6760 | 6760 | 6760 | 6760 | 0 |
| 520 | 20230925 | 101600 | 645530500 | 6760 | 6770 | 6770 | 6760 | 1526 |
| 521 | 20230925 | 101500 | 635212580 | 6770 | 6770 | 6770 | 6770 | 657 |
| 522 | 20230925 | 101400 | 630764690 | 6770 | 6770 | 6770 | 6770 | 215 |
| 523 | 20230925 | 101300 | 629309140 | 6770 | 6780 | 6780 | 6770 | 675 |
| 524 | 20230925 | 101200 | 624732780 | 6780 | 6800 | 6800 | 6780 | 1693 |
| 525 | 20230925 | 101100 | 613245080 | 6800 | 6780 | 6810 | 6780 | 53 |
| 526 | 20230925 | 101000 | 612885520 | 6810 | 6810 | 6810 | 6810 | 0 |
| 527 | 20230925 | 100900 | 612885520 | 6810 | 6810 | 6810 | 6810 | 76 |
| 528 | 20230925 | 100800 | 612367960 | 6810 | 6810 | 6810 | 6810 | 0 |
| 529 | 20230925 | 100700 | 612367960 | 6810 | 6810 | 6810 | 6810 | 15 |
| 530 | 20230925 | 100600 | 612265810 | 6810 | 6810 | 6810 | 6760 | 742 |
| 531 | 20230925 | 100500 | 607236640 | 6780 | 6800 | 6800 | 6760 | 229 |
| 532 | 20230925 | 100400 | 605680280 | 6800 | 6780 | 6800 | 6780 | 2055 |
| 533 | 20230925 | 100300 | 591712760 | 6760 | 6770 | 6770 | 6760 | 1012 |
| 534 | 20230925 | 100200 | 584868900 | 6790 | 6780 | 6790 | 6780 | 87 |
| 535 | 20230925 | 100100 | 584278940 | 6780 | 6780 | 6780 | 6780 | 192 |
| 536 | 20230925 | 100000 | 582977180 | 6790 | 6780 | 6790 | 6780 | 20 |
| 537 | 20230925 | 095900 | 582841530 | 6780 | 6780 | 6780 | 6780 | 1 |
| 538 | 20230925 | 095800 | 582834750 | 6780 | 6800 | 6800 | 6770 | 313 |
| 539 | 20230925 | 095700 | 580709120 | 6800 | 6800 | 6800 | 6790 | 307 |
| 540 | 20230925 | 095600 | 578622710 | 6800 | 6800 | 6800 | 6800 | 201 |
| 541 | 20230925 | 095500 | 577255910 | 6800 | 6800 | 6800 | 6800 | 319 |
| 542 | 20230925 | 095400 | 575086710 | 6810 | 6800 | 6810 | 6790 | 557 |
| 543 | 20230925 | 095300 | 571299230 | 6780 | 6790 | 6800 | 6780 | 318 |
| 544 | 20230925 | 095200 | 569140280 | 6790 | 6780 | 6790 | 6770 | 687 |
| 545 | 20230925 | 095100 | 564481540 | 6780 | 6770 | 6780 | 6770 | 888 |
| 546 | 20230925 | 095000 | 558469730 | 6750 | 6740 | 6770 | 6740 | 202 |
| 547 | 20230925 | 094900 | 557106210 | 6740 | 6750 | 6750 | 6740 | 525 |
| 548 | 20230925 | 094800 | 553562930 | 6740 | 6760 | 6770 | 6740 | 109 |
| 549 | 20230925 | 094700 | 552826640 | 6740 | 6750 | 6750 | 6740 | 3025 |
| 550 | 20230925 | 094600 | 532408050 | 6750 | 6760 | 6760 | 6750 | 5 |
| 551 | 20230925 | 094500 | 532374290 | 6750 | 6750 | 6770 | 6750 | 1702 |
| 552 | 20230925 | 094400 | 520885770 | 6750 | 6760 | 6760 | 6750 | 4420 |
| 553 | 20230925 | 094300 | 491047670 | 6760 | 6760 | 6770 | 6750 | 191 |
| 554 | 20230925 | 094200 | 489756680 | 6750 | 6750 | 6750 | 6750 | 36 |
| 555 | 20230925 | 094100 | 489513680 | 6750 | 6760 | 6770 | 6750 | 834 |
| 556 | 20230925 | 094000 | 483883260 | 6760 | 6760 | 6760 | 6760 | 21 |
| 557 | 20230925 | 093900 | 483741300 | 6780 | 6760 | 6780 | 6760 | 555 |
| 558 | 20230925 | 093800 | 479987480 | 6750 | 6750 | 6780 | 6750 | 496 |
| 559 | 20230925 | 093700 | 476639390 | 6750 | 6750 | 6760 | 6750 | 825 |
| 560 | 20230925 | 093600 | 471070350 | 6750 | 6780 | 6780 | 6750 | 210 |
| 561 | 20230925 | 093500 | 469646820 | 6750 | 6780 | 6780 | 6750 | 729 |
| 562 | 20230925 | 093400 | 464716750 | 6780 | 6770 | 6780 | 6770 | 213 |
| 563 | 20230925 | 093300 | 463274710 | 6760 | 6760 | 6790 | 6760 | 1023 |
| 564 | 20230925 | 093200 | 456358900 | 6760 | 6780 | 6780 | 6760 | 1519 |
| 565 | 20230925 | 093100 | 446060550 | 6760 | 6760 | 6780 | 6760 | 539 |
| 566 | 20230925 | 093000 | 442415700 | 6740 | 6750 | 6750 | 6740 | 2102 |
| 567 | 20230925 | 092900 | 428238080 | 6750 | 6800 | 6800 | 6750 | 2708 |
| 568 | 20230925 | 092800 | 409876250 | 6800 | 6790 | 6800 | 6790 | 617 |
| 569 | 20230925 | 092700 | 405685310 | 6790 | 6810 | 6810 | 6790 | 2230 |
| 570 | 20230925 | 092600 | 390519970 | 6800 | 6800 | 6800 | 6800 | 400 |
| 571 | 20230925 | 092500 | 387799970 | 6800 | 6800 | 6800 | 6800 | 670 |
| 572 | 20230925 | 092400 | 383243970 | 6810 | 6830 | 6830 | 6810 | 1932 |
| 573 | 20230925 | 092300 | 370059200 | 6830 | 6820 | 6870 | 6820 | 1192 |
| 574 | 20230925 | 092200 | 361924510 | 6800 | 6830 | 6830 | 6800 | 6798 |
| 575 | 20230925 | 092100 | 315503930 | 6830 | 6850 | 6880 | 6830 | 748 |
| 576 | 20230925 | 092000 | 310377320 | 6870 | 6870 | 6880 | 6870 | 2801 |
| 577 | 20230925 | 091900 | 291125810 | 6870 | 6830 | 6880 | 6830 | 4498 |
| 578 | 20230925 | 091800 | 260243200 | 6840 | 6840 | 6850 | 6840 | 713 |
| 579 | 20230925 | 091700 | 255361430 | 6840 | 6820 | 6840 | 6820 | 2502 |
| 580 | 20230925 | 091600 | 238295700 | 6820 | 6800 | 6820 | 6790 | 2734 |
| 581 | 20230925 | 091500 | 219708380 | 6800 | 6820 | 6820 | 6800 | 290 |
| 582 | 20230925 | 091400 | 217733080 | 6820 | 6820 | 6820 | 6810 | 119 |
| 583 | 20230925 | 091300 | 216921970 | 6820 | 6820 | 6820 | 6810 | 695 |
| 584 | 20230925 | 091200 | 212182280 | 6840 | 6860 | 6870 | 6840 | 2134 |
| 585 | 20230925 | 091100 | 197543570 | 6860 | 6860 | 6870 | 6850 | 2040 |
| 586 | 20230925 | 091000 | 183549370 | 6850 | 6800 | 6850 | 6800 | 1241 |
| 587 | 20230925 | 090900 | 175055970 | 6800 | 6800 | 6830 | 6790 | 4707 |
| 588 | 20230925 | 090800 | 143037180 | 6800 | 6800 | 6840 | 6800 | 1835 |
| 589 | 20230925 | 090700 | 130532930 | 6830 | 6810 | 6830 | 6810 | 1855 |
| 590 | 20230925 | 090600 | 117880980 | 6810 | 6820 | 6840 | 6810 | 2146 |
| 591 | 20230925 | 090500 | 103253890 | 6820 | 6860 | 6860 | 6800 | 2299 |
| 592 | 20230925 | 090400 | 87590620 | 6860 | 6860 | 6860 | 6860 | 361 |
| 593 | 20230925 | 090300 | 85114160 | 6870 | 6810 | 6870 | 6800 | 4738 |
| 594 | 20230925 | 090200 | 52727100 | 6820 | 6780 | 6870 | 6780 | 1924 |
| 595 | 20230925 | 090100 | 39602340 | 6770 | 6750 | 6770 | 6740 | 700 |
| 596 | 20230925 | 090000 | 34871470 | 6740 | 6710 | 6750 | 6710 | 5094 |