29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 25088 |
| 3 | 20230919 | 184300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230919 | 184200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230919 | 184100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230919 | 184000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230919 | 183900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230919 | 183800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230919 | 183700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230919 | 183600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230919 | 183500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230919 | 183400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230919 | 183300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230919 | 183200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230919 | 183100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230919 | 183000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230919 | 182900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230919 | 182800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230919 | 182700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230919 | 182600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230919 | 182500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230919 | 182400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230919 | 182300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230919 | 182200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230919 | 182100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230919 | 182000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230919 | 181900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230919 | 181800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230919 | 181700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230919 | 181600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230919 | 181500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230919 | 181400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 25088 |
| 33 | 20230919 | 181300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230919 | 181200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230919 | 181100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230919 | 181000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230919 | 180900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230919 | 180800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230919 | 180700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230919 | 180600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230919 | 180500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230919 | 180400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230919 | 180300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230919 | 180200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230919 | 180100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230919 | 180000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230919 | 175900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230919 | 175800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230919 | 175700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230919 | 175600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230919 | 175500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230919 | 175400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230919 | 175300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230919 | 175200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230919 | 175100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230919 | 175000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230919 | 174900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230919 | 174800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230919 | 174700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230919 | 174600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230919 | 174500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230919 | 174400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 25088 |
| 63 | 20230919 | 174300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230919 | 174200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230919 | 174100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230919 | 174000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230919 | 173900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230919 | 173800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230919 | 173700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230919 | 173600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230919 | 173500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230919 | 173400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230919 | 173300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230919 | 173200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230919 | 173100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230919 | 173000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230919 | 172900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230919 | 172800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230919 | 172700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230919 | 172600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230919 | 172500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230919 | 172400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230919 | 172300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230919 | 172200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230919 | 172100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230919 | 172000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230919 | 171900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230919 | 171800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230919 | 171700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230919 | 171600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230919 | 171500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230919 | 171400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 25088 |
| 93 | 20230919 | 171300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230919 | 171200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230919 | 171100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230919 | 171000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230919 | 170900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230919 | 170800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230919 | 170700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230919 | 170600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230919 | 170500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230919 | 170400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230919 | 170300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230919 | 170200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230919 | 170100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230919 | 170000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230919 | 165900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230919 | 165800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230919 | 165700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230919 | 165600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230919 | 165500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230919 | 165400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230919 | 165300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230919 | 165200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230919 | 165100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230919 | 165000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230919 | 164900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230919 | 164800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230919 | 164700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230919 | 164600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230919 | 164500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230919 | 164400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 25088 |
| 123 | 20230919 | 164300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230919 | 164200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230919 | 164100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230919 | 164000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230919 | 163900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230919 | 163800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230919 | 163700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230919 | 163600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230919 | 163500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230919 | 163400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230919 | 163300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230919 | 163200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230919 | 163100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230919 | 163000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230919 | 162900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230919 | 162800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230919 | 162700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230919 | 162600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230919 | 162500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230919 | 162400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230919 | 162300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230919 | 162200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230919 | 162100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230919 | 162000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230919 | 161900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230919 | 161800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230919 | 161700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230919 | 161600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230919 | 161500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230919 | 161400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 25088 |
| 153 | 20230919 | 161300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230919 | 161200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230919 | 161100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230919 | 161000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230919 | 160900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230919 | 160800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230919 | 160700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230919 | 160600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230919 | 160500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230919 | 160400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230919 | 160300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230919 | 160200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230919 | 160100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230919 | 160000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230919 | 155900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230919 | 155800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230919 | 155700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230919 | 155600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230919 | 155500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230919 | 155400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230919 | 155300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230919 | 155200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230919 | 155100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230919 | 155000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230919 | 154900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230919 | 154800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230919 | 154700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230919 | 154600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230919 | 154500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230919 | 154400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 25088 |
| 183 | 20230919 | 154300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230919 | 154200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230919 | 154100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230919 | 154000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230919 | 153900 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230919 | 153800 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230919 | 153700 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230919 | 153600 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230919 | 153500 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230919 | 153400 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230919 | 153300 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230919 | 153200 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230919 | 153100 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230919 | 153000 | 2490383760 | 6940 | 6940 | 6940 | 6940 | 25088 |
| 197 | 20230919 | 152900 | 2316273040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230919 | 152800 | 2316273040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20230919 | 152700 | 2316273040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230919 | 152600 | 2316273040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230919 | 152500 | 2316273040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230919 | 152400 | 2316273040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230919 | 152300 | 2316273040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230919 | 152200 | 2316273040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230919 | 152100 | 2316273040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230919 | 152000 | 2316273040 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230919 | 151900 | 2316273040 | 6940 | 6940 | 6940 | 6920 | 1170 |
| 208 | 20230919 | 151800 | 2308164560 | 6940 | 6940 | 6940 | 6920 | 1290 |
| 209 | 20230919 | 151700 | 2299231120 | 6930 | 6940 | 6940 | 6930 | 806 |
| 210 | 20230919 | 151600 | 2293641210 | 6940 | 6930 | 6940 | 6920 | 1110 |
| 211 | 20230919 | 151500 | 2285947270 | 6930 | 6940 | 6940 | 6920 | 906 |
| 212 | 20230919 | 151400 | 2279666580 | 6940 | 6920 | 6940 | 6920 | 563 |
| 213 | 20230919 | 151300 | 2275762740 | 6920 | 6940 | 6940 | 6920 | 497 |
| 214 | 20230919 | 151200 | 2272316160 | 6920 | 6940 | 6940 | 6920 | 1066 |
| 215 | 20230919 | 151100 | 2264927940 | 6920 | 6920 | 6940 | 6920 | 319 |
| 216 | 20230919 | 151000 | 2262719020 | 6930 | 6940 | 6940 | 6920 | 500 |
| 217 | 20230919 | 150900 | 2259250020 | 6920 | 6950 | 6950 | 6920 | 405 |
| 218 | 20230919 | 150800 | 2256438270 | 6920 | 6950 | 6950 | 6920 | 1397 |
| 219 | 20230919 | 150700 | 2246760960 | 6920 | 6950 | 6950 | 6920 | 216 |
| 220 | 20230919 | 150600 | 2245259790 | 6920 | 6940 | 6950 | 6920 | 1397 |
| 221 | 20230919 | 150500 | 2235582460 | 6940 | 6950 | 6950 | 6920 | 2371 |
| 222 | 20230919 | 150400 | 2219146460 | 6940 | 6920 | 6940 | 6920 | 1766 |
| 223 | 20230919 | 150300 | 2206892760 | 6940 | 6940 | 6940 | 6920 | 2479 |
| 224 | 20230919 | 150200 | 2189710860 | 6920 | 6910 | 6940 | 6910 | 4493 |
| 225 | 20230919 | 150100 | 2158612520 | 6920 | 6920 | 6930 | 6910 | 2871 |
| 226 | 20230919 | 150000 | 2138746490 | 6920 | 6920 | 6930 | 6920 | 908 |
| 227 | 20230919 | 145900 | 2132459700 | 6920 | 6930 | 6930 | 6920 | 950 |
| 228 | 20230919 | 145800 | 2125882580 | 6920 | 6930 | 6930 | 6920 | 517 |
| 229 | 20230919 | 145700 | 2122302040 | 6940 | 6930 | 6940 | 6930 | 278 |
| 230 | 20230919 | 145600 | 2120373430 | 6930 | 6930 | 6940 | 6930 | 924 |
| 231 | 20230919 | 145500 | 2113967130 | 6940 | 6930 | 6940 | 6930 | 2524 |
| 232 | 20230919 | 145400 | 2096471250 | 6950 | 6940 | 6950 | 6930 | 154 |
| 233 | 20230919 | 145300 | 2095401510 | 6950 | 6950 | 6950 | 6940 | 470 |
| 234 | 20230919 | 145200 | 2092137700 | 6930 | 6950 | 6950 | 6930 | 101 |
| 235 | 20230919 | 145100 | 2091435770 | 6940 | 6930 | 6940 | 6930 | 967 |
| 236 | 20230919 | 145000 | 2084724800 | 6940 | 6950 | 6950 | 6940 | 717 |
| 237 | 20230919 | 144900 | 2079746850 | 6930 | 6930 | 6940 | 6930 | 2279 |
| 238 | 20230919 | 144800 | 2063951810 | 6920 | 6920 | 6920 | 6910 | 1998 |
| 239 | 20230919 | 144700 | 2050126330 | 6920 | 6920 | 6920 | 6920 | 110 |
| 240 | 20230919 | 144600 | 2049365130 | 6910 | 6920 | 6920 | 6910 | 508 |
| 241 | 20230919 | 144500 | 2045850120 | 6920 | 6950 | 6950 | 6910 | 1118 |
| 242 | 20230919 | 144400 | 2038107390 | 6940 | 6930 | 6940 | 6930 | 837 |
| 243 | 20230919 | 144300 | 2032298620 | 6940 | 6930 | 6940 | 6920 | 602 |
| 244 | 20230919 | 144200 | 2028125990 | 6930 | 6920 | 6930 | 6920 | 1233 |
| 245 | 20230919 | 144100 | 2019592630 | 6920 | 6930 | 6930 | 6920 | 1918 |
| 246 | 20230919 | 144000 | 2006315580 | 6930 | 6930 | 6940 | 6930 | 281 |
| 247 | 20230919 | 143900 | 2004367250 | 6920 | 6920 | 6940 | 6920 | 696 |
| 248 | 20230919 | 143800 | 1999546810 | 6930 | 6930 | 6940 | 6920 | 1695 |
| 249 | 20230919 | 143700 | 1987807360 | 6940 | 6930 | 6940 | 6930 | 529 |
| 250 | 20230919 | 143600 | 1984137320 | 6940 | 6930 | 6940 | 6930 | 201 |
| 251 | 20230919 | 143500 | 1982743390 | 6940 | 6940 | 6940 | 6930 | 446 |
| 252 | 20230919 | 143400 | 1979649240 | 6940 | 6940 | 6940 | 6930 | 192 |
| 253 | 20230919 | 143300 | 1978316770 | 6940 | 6940 | 6940 | 6920 | 192 |
| 254 | 20230919 | 143200 | 1976984310 | 6920 | 6930 | 6940 | 6920 | 1095 |
| 255 | 20230919 | 143100 | 1969394040 | 6930 | 6940 | 6940 | 6930 | 101 |
| 256 | 20230919 | 143000 | 1968693110 | 6930 | 6920 | 6930 | 6920 | 395 |
| 257 | 20230919 | 142900 | 1965955980 | 6920 | 6930 | 6930 | 6920 | 902 |
| 258 | 20230919 | 142800 | 1959710030 | 6930 | 6920 | 6930 | 6920 | 989 |
| 259 | 20230919 | 142700 | 1952857800 | 6920 | 6920 | 6930 | 6920 | 388 |
| 260 | 20230919 | 142600 | 1950169950 | 6920 | 6920 | 6940 | 6920 | 639 |
| 261 | 20230919 | 142500 | 1945746090 | 6920 | 6940 | 6940 | 6920 | 1901 |
| 262 | 20230919 | 142400 | 1932571170 | 6920 | 6930 | 6930 | 6920 | 561 |
| 263 | 20230919 | 142300 | 1928684550 | 6930 | 6910 | 6930 | 6910 | 1406 |
| 264 | 20230919 | 142200 | 1918948440 | 6920 | 6940 | 6940 | 6920 | 1935 |
| 265 | 20230919 | 142100 | 1905549830 | 6930 | 6930 | 6940 | 6930 | 322 |
| 266 | 20230919 | 142000 | 1903317350 | 6930 | 6930 | 6940 | 6930 | 383 |
| 267 | 20230919 | 141900 | 1900662160 | 6920 | 6940 | 6940 | 6920 | 345 |
| 268 | 20230919 | 141800 | 1898270260 | 6930 | 6930 | 6930 | 6920 | 68 |
| 269 | 20230919 | 141700 | 1897799620 | 6930 | 6930 | 6940 | 6920 | 4387 |
| 270 | 20230919 | 141600 | 1867397060 | 6940 | 6930 | 6940 | 6930 | 122 |
| 271 | 20230919 | 141500 | 1866551340 | 6940 | 6940 | 6940 | 6930 | 691 |
| 272 | 20230919 | 141400 | 1861756960 | 6930 | 6930 | 6930 | 6930 | 1 |
| 273 | 20230919 | 141300 | 1861750030 | 6940 | 6930 | 6940 | 6930 | 238 |
| 274 | 20230919 | 141200 | 1860098410 | 6930 | 6930 | 6930 | 6920 | 2323 |
| 275 | 20230919 | 141100 | 1844013270 | 6930 | 6930 | 6930 | 6930 | 3 |
| 276 | 20230919 | 141000 | 1843992480 | 6940 | 6940 | 6940 | 6940 | 353 |
| 277 | 20230919 | 140900 | 1841542660 | 6930 | 6940 | 6940 | 6930 | 361 |
| 278 | 20230919 | 140800 | 1839037380 | 6930 | 6940 | 6940 | 6930 | 126 |
| 279 | 20230919 | 140700 | 1838164150 | 6940 | 6930 | 6940 | 6930 | 216 |
| 280 | 20230919 | 140600 | 1836665120 | 6940 | 6940 | 6940 | 6940 | 2 |
| 281 | 20230919 | 140500 | 1836651240 | 6940 | 6910 | 6940 | 6910 | 7393 |
| 282 | 20230919 | 140400 | 1785374650 | 6920 | 6930 | 6930 | 6920 | 1192 |
| 283 | 20230919 | 140300 | 1777123100 | 6930 | 6930 | 6930 | 6920 | 5263 |
| 284 | 20230919 | 140200 | 1740703120 | 6920 | 6920 | 6930 | 6920 | 1616 |
| 285 | 20230919 | 140100 | 1729504920 | 6920 | 6920 | 6920 | 6920 | 167 |
| 286 | 20230919 | 140000 | 1728349280 | 6930 | 6920 | 6930 | 6920 | 490 |
| 287 | 20230919 | 135900 | 1724955380 | 6920 | 6930 | 6930 | 6920 | 546 |
| 288 | 20230919 | 135800 | 1721173580 | 6930 | 6920 | 6930 | 6920 | 234 |
| 289 | 20230919 | 135700 | 1719553270 | 6920 | 6920 | 6930 | 6920 | 1570 |
| 290 | 20230919 | 135600 | 1708686710 | 6930 | 6930 | 6930 | 6920 | 313 |
| 291 | 20230919 | 135500 | 1706518240 | 6930 | 6930 | 6930 | 6920 | 581 |
| 292 | 20230919 | 135400 | 1702492450 | 6930 | 6930 | 6940 | 6930 | 440 |
| 293 | 20230919 | 135300 | 1699441050 | 6930 | 6930 | 6930 | 6930 | 106 |
| 294 | 20230919 | 135200 | 1698706470 | 6930 | 6930 | 6940 | 6930 | 665 |
| 295 | 20230919 | 135100 | 1694094730 | 6930 | 6940 | 6940 | 6930 | 147 |
| 296 | 20230919 | 135000 | 1693074980 | 6940 | 6920 | 6940 | 6920 | 224 |
| 297 | 20230919 | 134900 | 1691520560 | 6930 | 6940 | 6950 | 6930 | 767 |
| 298 | 20230919 | 134800 | 1686197590 | 6940 | 6940 | 6940 | 6940 | 1 |
| 299 | 20230919 | 134700 | 1686190650 | 6940 | 6930 | 6940 | 6920 | 2478 |
| 300 | 20230919 | 134600 | 1669018030 | 6930 | 6940 | 6940 | 6920 | 838 |
| 301 | 20230919 | 134500 | 1663209010 | 6940 | 6930 | 6940 | 6930 | 92 |
| 302 | 20230919 | 134400 | 1662571440 | 6930 | 6940 | 6940 | 6930 | 1027 |
| 303 | 20230919 | 134300 | 1655450250 | 6930 | 6930 | 6930 | 6930 | 163 |
| 304 | 20230919 | 134200 | 1654320660 | 6930 | 6940 | 6940 | 6930 | 444 |
| 305 | 20230919 | 134100 | 1651239710 | 6940 | 6940 | 6940 | 6940 | 344 |
| 306 | 20230919 | 134000 | 1648852350 | 6940 | 6940 | 6940 | 6940 | 1 |
| 307 | 20230919 | 133900 | 1648845410 | 6940 | 6930 | 6940 | 6930 | 352 |
| 308 | 20230919 | 133800 | 1646403860 | 6930 | 6930 | 6930 | 6930 | 0 |
| 309 | 20230919 | 133700 | 1646403860 | 6930 | 6930 | 6930 | 6920 | 4833 |
| 310 | 20230919 | 133600 | 1612912390 | 6940 | 6930 | 6940 | 6930 | 515 |
| 311 | 20230919 | 133500 | 1609339790 | 6940 | 6940 | 6940 | 6940 | 0 |
| 312 | 20230919 | 133400 | 1609339790 | 6940 | 6940 | 6940 | 6930 | 424 |
| 313 | 20230919 | 133300 | 1606398550 | 6930 | 6940 | 6940 | 6930 | 412 |
| 314 | 20230919 | 133200 | 1603540340 | 6940 | 6940 | 6940 | 6940 | 281 |
| 315 | 20230919 | 133100 | 1601590200 | 6930 | 6950 | 6950 | 6930 | 1119 |
| 316 | 20230919 | 133000 | 1593823510 | 6940 | 6950 | 6950 | 6940 | 123 |
| 317 | 20230919 | 132900 | 1592969690 | 6950 | 6950 | 6950 | 6950 | 233 |
| 318 | 20230919 | 132800 | 1591350340 | 6940 | 6950 | 6950 | 6940 | 93 |
| 319 | 20230919 | 132700 | 1590704900 | 6950 | 6940 | 6950 | 6940 | 321 |
| 320 | 20230919 | 132600 | 1588475320 | 6940 | 6940 | 6940 | 6940 | 77 |
| 321 | 20230919 | 132500 | 1587940940 | 6930 | 6950 | 6950 | 6930 | 313 |
| 322 | 20230919 | 132400 | 1585770010 | 6930 | 6940 | 6940 | 6930 | 1333 |
| 323 | 20230919 | 132300 | 1576525320 | 6950 | 6940 | 6950 | 6940 | 184 |
| 324 | 20230919 | 132200 | 1575247450 | 6950 | 6940 | 6950 | 6940 | 450 |
| 325 | 20230919 | 132100 | 1572121780 | 6950 | 6950 | 6950 | 6950 | 288 |
| 326 | 20230919 | 132000 | 1570120180 | 6950 | 6940 | 6950 | 6940 | 235 |
| 327 | 20230919 | 131900 | 1568489180 | 6950 | 6940 | 6950 | 6940 | 331 |
| 328 | 20230919 | 131800 | 1566189690 | 6950 | 6950 | 6950 | 6940 | 120 |
| 329 | 20230919 | 131700 | 1565355770 | 6950 | 6940 | 6950 | 6940 | 408 |
| 330 | 20230919 | 131600 | 1562521360 | 6950 | 6940 | 6950 | 6940 | 325 |
| 331 | 20230919 | 131500 | 1560263240 | 6940 | 6950 | 6950 | 6940 | 547 |
| 332 | 20230919 | 131400 | 1556462010 | 6950 | 6960 | 6960 | 6950 | 357 |
| 333 | 20230919 | 131300 | 1553978400 | 6950 | 6950 | 6950 | 6950 | 103 |
| 334 | 20230919 | 131200 | 1553262550 | 6940 | 6950 | 6950 | 6940 | 110 |
| 335 | 20230919 | 131100 | 1552498450 | 6950 | 6960 | 6960 | 6950 | 277 |
| 336 | 20230919 | 131000 | 1550571450 | 6960 | 6960 | 6960 | 6960 | 1 |
| 337 | 20230919 | 130900 | 1550564490 | 6960 | 6950 | 6960 | 6950 | 363 |
| 338 | 20230919 | 130800 | 1548038890 | 6950 | 6960 | 6960 | 6950 | 521 |
| 339 | 20230919 | 130700 | 1544415040 | 6970 | 6960 | 6970 | 6950 | 323 |
| 340 | 20230919 | 130600 | 1542169110 | 6960 | 6950 | 6960 | 6950 | 119 |
| 341 | 20230919 | 130500 | 1541341870 | 6950 | 6950 | 6950 | 6940 | 573 |
| 342 | 20230919 | 130400 | 1537362490 | 6960 | 6940 | 6960 | 6930 | 1351 |
| 343 | 20230919 | 130300 | 1527986530 | 6940 | 6950 | 6950 | 6930 | 2789 |
| 344 | 20230919 | 130200 | 1508625890 | 6940 | 6970 | 6970 | 6940 | 7951 |
| 345 | 20230919 | 130100 | 1453312120 | 6970 | 6970 | 6970 | 6960 | 484 |
| 346 | 20230919 | 130000 | 1449939550 | 6960 | 6960 | 6960 | 6960 | 276 |
| 347 | 20230919 | 125900 | 1448018590 | 6970 | 6960 | 6970 | 6960 | 338 |
| 348 | 20230919 | 125800 | 1445664350 | 6970 | 6970 | 6970 | 6970 | 236 |
| 349 | 20230919 | 125700 | 1444019430 | 6960 | 6970 | 6980 | 6960 | 3193 |
| 350 | 20230919 | 125600 | 1421776230 | 6970 | 6970 | 6980 | 6970 | 626 |
| 351 | 20230919 | 125500 | 1417410840 | 6980 | 6980 | 6980 | 6980 | 0 |
| 352 | 20230919 | 125400 | 1417410840 | 6980 | 6970 | 6980 | 6970 | 356 |
| 353 | 20230919 | 125300 | 1414926630 | 6970 | 6980 | 6980 | 6970 | 274 |
| 354 | 20230919 | 125200 | 1413014520 | 6970 | 6970 | 6970 | 6970 | 0 |
| 355 | 20230919 | 125100 | 1413014520 | 6970 | 6980 | 6980 | 6970 | 333 |
| 356 | 20230919 | 125000 | 1410690730 | 6980 | 6980 | 6980 | 6970 | 131 |
| 357 | 20230919 | 124900 | 1409776740 | 6980 | 6970 | 6980 | 6970 | 212 |
| 358 | 20230919 | 124800 | 1408297250 | 6970 | 6980 | 6980 | 6970 | 324 |
| 359 | 20230919 | 124700 | 1406036290 | 6980 | 6980 | 6980 | 6980 | 0 |
| 360 | 20230919 | 124600 | 1406036290 | 6980 | 6980 | 6980 | 6980 | 348 |
| 361 | 20230919 | 124500 | 1403607250 | 6970 | 6980 | 6980 | 6970 | 158 |
| 362 | 20230919 | 124400 | 1402505080 | 6980 | 6980 | 6980 | 6980 | 259 |
| 363 | 20230919 | 124300 | 1400697260 | 6980 | 6980 | 6980 | 6980 | 242 |
| 364 | 20230919 | 124200 | 1399008100 | 6980 | 6980 | 6980 | 6980 | 30 |
| 365 | 20230919 | 124100 | 1398798700 | 6980 | 6970 | 6980 | 6970 | 1176 |
| 366 | 20230919 | 124000 | 1390600220 | 6980 | 6980 | 6980 | 6970 | 843 |
| 367 | 20230919 | 123900 | 1384717350 | 6980 | 6980 | 6980 | 6980 | 183 |
| 368 | 20230919 | 123800 | 1383440010 | 6970 | 6970 | 6970 | 6970 | 67 |
| 369 | 20230919 | 123700 | 1382973020 | 6970 | 6970 | 6970 | 6970 | 114 |
| 370 | 20230919 | 123600 | 1382178440 | 6980 | 6980 | 6980 | 6980 | 217 |
| 371 | 20230919 | 123500 | 1380663780 | 6980 | 6980 | 6980 | 6980 | 175 |
| 372 | 20230919 | 123400 | 1379442280 | 6970 | 6980 | 6980 | 6970 | 108 |
| 373 | 20230919 | 123300 | 1378688480 | 6970 | 6970 | 6980 | 6970 | 289 |
| 374 | 20230919 | 123200 | 1376673240 | 6970 | 6980 | 6980 | 6970 | 42 |
| 375 | 20230919 | 123100 | 1376380300 | 6980 | 6970 | 6980 | 6970 | 309 |
| 376 | 20230919 | 123000 | 1374224650 | 6970 | 6970 | 6970 | 6970 | 168 |
| 377 | 20230919 | 122900 | 1373053690 | 6960 | 6980 | 6980 | 6960 | 66 |
| 378 | 20230919 | 122800 | 1372593660 | 6980 | 6980 | 6980 | 6980 | 246 |
| 379 | 20230919 | 122700 | 1370876580 | 6980 | 6980 | 6980 | 6980 | 121 |
| 380 | 20230919 | 122600 | 1370032000 | 6990 | 6990 | 6990 | 6980 | 319 |
| 381 | 20230919 | 122500 | 1367804420 | 6990 | 6980 | 6990 | 6980 | 292 |
| 382 | 20230919 | 122400 | 1365766200 | 6980 | 6970 | 6980 | 6970 | 405 |
| 383 | 20230919 | 122300 | 1362943340 | 6970 | 6970 | 6970 | 6970 | 397 |
| 384 | 20230919 | 122200 | 1360176250 | 6970 | 6970 | 6970 | 6970 | 143 |
| 385 | 20230919 | 122100 | 1359179540 | 6980 | 6980 | 6980 | 6980 | 182 |
| 386 | 20230919 | 122000 | 1357909180 | 6980 | 6980 | 6980 | 6980 | 236 |
| 387 | 20230919 | 121900 | 1356261900 | 6970 | 6970 | 6970 | 6970 | 1 |
| 388 | 20230919 | 121800 | 1356254930 | 6970 | 6970 | 6980 | 6970 | 261 |
| 389 | 20230919 | 121700 | 1354435730 | 6970 | 6960 | 6970 | 6960 | 149 |
| 390 | 20230919 | 121600 | 1353398660 | 6970 | 6970 | 6970 | 6970 | 517 |
| 391 | 20230919 | 121500 | 1349795170 | 6970 | 6970 | 6970 | 6960 | 468 |
| 392 | 20230919 | 121400 | 1346534970 | 6970 | 6970 | 6970 | 6970 | 179 |
| 393 | 20230919 | 121300 | 1345287340 | 6980 | 6970 | 6980 | 6960 | 663 |
| 394 | 20230919 | 121200 | 1340666820 | 6970 | 6980 | 6980 | 6970 | 154 |
| 395 | 20230919 | 121100 | 1339592720 | 6980 | 6990 | 6990 | 6980 | 338 |
| 396 | 20230919 | 121000 | 1337230140 | 6990 | 6990 | 6990 | 6980 | 271 |
| 397 | 20230919 | 120900 | 1335336720 | 6980 | 6980 | 6980 | 6980 | 0 |
| 398 | 20230919 | 120800 | 1335336720 | 6980 | 6980 | 6990 | 6970 | 294 |
| 399 | 20230919 | 120700 | 1333286030 | 6990 | 6980 | 6990 | 6980 | 254 |
| 400 | 20230919 | 120600 | 1331512120 | 6980 | 6980 | 6980 | 6980 | 340 |
| 401 | 20230919 | 120500 | 1329138920 | 6970 | 6980 | 6980 | 6970 | 229 |
| 402 | 20230919 | 120400 | 1327542260 | 6980 | 6980 | 6980 | 6980 | 105 |
| 403 | 20230919 | 120300 | 1326809360 | 6980 | 6980 | 6980 | 6980 | 223 |
| 404 | 20230919 | 120200 | 1325252820 | 6980 | 6980 | 6980 | 6980 | 273 |
| 405 | 20230919 | 120100 | 1323347280 | 6980 | 6980 | 6980 | 6980 | 0 |
| 406 | 20230919 | 120000 | 1323347280 | 6980 | 6980 | 6980 | 6980 | 254 |
| 407 | 20230919 | 115900 | 1321574360 | 6970 | 6970 | 6970 | 6970 | 89 |
| 408 | 20230919 | 115800 | 1320954030 | 6970 | 6960 | 6970 | 6960 | 373 |
| 409 | 20230919 | 115700 | 1318355400 | 6970 | 6970 | 6970 | 6970 | 201 |
| 410 | 20230919 | 115600 | 1316954430 | 6970 | 6970 | 6970 | 6970 | 305 |
| 411 | 20230919 | 115500 | 1314828580 | 6960 | 6960 | 6960 | 6950 | 1073 |
| 412 | 20230919 | 115400 | 1307362240 | 6950 | 6970 | 6980 | 6950 | 1637 |
| 413 | 20230919 | 115300 | 1295970350 | 6970 | 6970 | 6970 | 6960 | 523 |
| 414 | 20230919 | 115200 | 1292329590 | 6970 | 6960 | 6980 | 6960 | 486 |
| 415 | 20230919 | 115100 | 1288941840 | 6960 | 6980 | 6990 | 6960 | 563 |
| 416 | 20230919 | 115000 | 1285016330 | 6990 | 6980 | 6990 | 6980 | 100 |
| 417 | 20230919 | 114900 | 1284318320 | 6980 | 6980 | 6990 | 6980 | 520 |
| 418 | 20230919 | 114800 | 1280688700 | 6990 | 6990 | 6990 | 6990 | 215 |
| 419 | 20230919 | 114700 | 1279185850 | 6980 | 6980 | 6980 | 6980 | 94 |
| 420 | 20230919 | 114600 | 1278529730 | 6990 | 6990 | 6990 | 6990 | 0 |
| 421 | 20230919 | 114500 | 1278529730 | 6990 | 6980 | 6990 | 6980 | 379 |
| 422 | 20230919 | 114400 | 1275883200 | 6980 | 6980 | 6980 | 6980 | 10 |
| 423 | 20230919 | 114300 | 1275813400 | 6980 | 6980 | 6980 | 6980 | 498 |
| 424 | 20230919 | 114200 | 1272337360 | 6990 | 6990 | 6990 | 6990 | 232 |
| 425 | 20230919 | 114100 | 1270715680 | 6980 | 6980 | 6980 | 6980 | 182 |
| 426 | 20230919 | 114000 | 1269445320 | 6990 | 6970 | 6990 | 6970 | 69 |
| 427 | 20230919 | 113900 | 1268964350 | 6960 | 6960 | 6960 | 6960 | 0 |
| 428 | 20230919 | 113800 | 1268964350 | 6960 | 6990 | 6990 | 6960 | 619 |
| 429 | 20230919 | 113700 | 1264649330 | 6990 | 6990 | 6990 | 6990 | 511 |
| 430 | 20230919 | 113600 | 1261077440 | 6990 | 6990 | 6990 | 6990 | 0 |
| 431 | 20230919 | 113500 | 1261077440 | 6990 | 6990 | 6990 | 6990 | 353 |
| 432 | 20230919 | 113400 | 1258609970 | 6990 | 6990 | 6990 | 6990 | 138 |
| 433 | 20230919 | 113300 | 1257645350 | 6980 | 6990 | 6990 | 6970 | 599 |
| 434 | 20230919 | 113200 | 1253461040 | 6990 | 7000 | 7000 | 6980 | 421 |
| 435 | 20230919 | 113100 | 1250518730 | 6980 | 6990 | 6990 | 6980 | 504 |
| 436 | 20230919 | 113000 | 1246996320 | 6990 | 6990 | 7000 | 6990 | 575 |
| 437 | 20230919 | 112900 | 1242974340 | 6990 | 7000 | 7000 | 6990 | 453 |
| 438 | 20230919 | 112800 | 1239806050 | 6990 | 6990 | 6990 | 6990 | 1 |
| 439 | 20230919 | 112700 | 1239799060 | 6990 | 7000 | 7000 | 6990 | 391 |
| 440 | 20230919 | 112600 | 1237063580 | 7000 | 7000 | 7000 | 6990 | 222 |
| 441 | 20230919 | 112500 | 1235511270 | 7000 | 6990 | 7000 | 6990 | 359 |
| 442 | 20230919 | 112400 | 1232999680 | 7000 | 7000 | 7000 | 7000 | 176 |
| 443 | 20230919 | 112300 | 1231767680 | 6990 | 6990 | 6990 | 6990 | 324 |
| 444 | 20230919 | 112200 | 1229502920 | 7000 | 6990 | 7000 | 6990 | 448 |
| 445 | 20230919 | 112100 | 1226369360 | 6990 | 6990 | 7000 | 6990 | 478 |
| 446 | 20230919 | 112000 | 1223026130 | 7000 | 6990 | 7000 | 6990 | 505 |
| 447 | 20230919 | 111900 | 1219493830 | 6990 | 6990 | 7000 | 6990 | 454 |
| 448 | 20230919 | 111800 | 1216317680 | 6990 | 6990 | 6990 | 6990 | 0 |
| 449 | 20230919 | 111700 | 1216317680 | 6990 | 7000 | 7000 | 6990 | 455 |
| 450 | 20230919 | 111600 | 1213134520 | 7000 | 7000 | 7000 | 7000 | 1 |
| 451 | 20230919 | 111500 | 1213127520 | 7000 | 7000 | 7000 | 7000 | 360 |
| 452 | 20230919 | 111400 | 1210607520 | 6990 | 6990 | 7000 | 6990 | 274 |
| 453 | 20230919 | 111300 | 1208692230 | 6990 | 6990 | 6990 | 6990 | 451 |
| 454 | 20230919 | 111200 | 1205539740 | 6990 | 6990 | 6990 | 6990 | 314 |
| 455 | 20230919 | 111100 | 1203344880 | 6990 | 6980 | 7000 | 6980 | 8837 |
| 456 | 20230919 | 111000 | 1141588570 | 6980 | 6980 | 6980 | 6980 | 91 |
| 457 | 20230919 | 110900 | 1140953390 | 6980 | 6980 | 6980 | 6980 | 254 |
| 458 | 20230919 | 110800 | 1139180470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 459 | 20230919 | 110700 | 1139180470 | 6980 | 6980 | 6980 | 6980 | 182 |
| 460 | 20230919 | 110600 | 1137910110 | 6980 | 6980 | 6980 | 6980 | 0 |
| 461 | 20230919 | 110500 | 1137910110 | 6980 | 6980 | 6980 | 6980 | 0 |
| 462 | 20230919 | 110400 | 1137910110 | 6980 | 6970 | 6980 | 6970 | 437 |
| 463 | 20230919 | 110300 | 1134863310 | 6970 | 6970 | 6970 | 6970 | 67 |
| 464 | 20230919 | 110200 | 1134396320 | 6970 | 6970 | 6980 | 6970 | 406 |
| 465 | 20230919 | 110100 | 1131564630 | 6970 | 6970 | 6970 | 6970 | 820 |
| 466 | 20230919 | 110000 | 1125849230 | 6970 | 6970 | 6970 | 6970 | 200 |
| 467 | 20230919 | 105900 | 1124455230 | 6960 | 6970 | 6970 | 6960 | 397 |
| 468 | 20230919 | 105800 | 1121688700 | 6970 | 6980 | 6980 | 6970 | 129 |
| 469 | 20230919 | 105700 | 1120789560 | 6970 | 6970 | 6970 | 6960 | 4371 |
| 470 | 20230919 | 105600 | 1090324270 | 6970 | 6970 | 6970 | 6970 | 0 |
| 471 | 20230919 | 105500 | 1090324270 | 6970 | 6960 | 6970 | 6960 | 722 |
| 472 | 20230919 | 105400 | 1085295400 | 6960 | 6970 | 6970 | 6960 | 699 |
| 473 | 20230919 | 105300 | 1080427860 | 6960 | 6970 | 6970 | 6960 | 685 |
| 474 | 20230919 | 105200 | 1075655160 | 6980 | 6980 | 6980 | 6980 | 1 |
| 475 | 20230919 | 105100 | 1075648180 | 6970 | 6970 | 6980 | 6970 | 1424 |
| 476 | 20230919 | 105000 | 1065720640 | 6970 | 6970 | 6970 | 6970 | 335 |
| 477 | 20230919 | 104900 | 1063385690 | 6970 | 6970 | 6970 | 6970 | 0 |
| 478 | 20230919 | 104800 | 1063385690 | 6970 | 6970 | 6970 | 6970 | 225 |
| 479 | 20230919 | 104700 | 1061817440 | 6960 | 6960 | 6960 | 6960 | 596 |
| 480 | 20230919 | 104600 | 1057669280 | 6960 | 6960 | 6960 | 6960 | 225 |
| 481 | 20230919 | 104500 | 1056103280 | 6960 | 6960 | 6960 | 6960 | 225 |
| 482 | 20230919 | 104400 | 1054537280 | 6950 | 6960 | 6960 | 6950 | 392 |
| 483 | 20230919 | 104300 | 1051810960 | 6960 | 6960 | 6960 | 6960 | 225 |
| 484 | 20230919 | 104200 | 1050244960 | 6960 | 6950 | 6960 | 6950 | 2 |
| 485 | 20230919 | 104100 | 1050231050 | 6960 | 6950 | 6960 | 6950 | 209 |
| 486 | 20230919 | 104000 | 1048778160 | 6950 | 6940 | 6950 | 6940 | 1325 |
| 487 | 20230919 | 103900 | 1039581660 | 6960 | 6960 | 6960 | 6960 | 99 |
| 488 | 20230919 | 103800 | 1038892620 | 6950 | 6940 | 6950 | 6940 | 415 |
| 489 | 20230919 | 103700 | 1036010210 | 6940 | 6940 | 6940 | 6940 | 100 |
| 490 | 20230919 | 103600 | 1035316210 | 6940 | 6940 | 6940 | 6930 | 808 |
| 491 | 20230919 | 103500 | 1029709840 | 6940 | 6930 | 6950 | 6930 | 4484 |
| 492 | 20230919 | 103400 | 998591740 | 6940 | 6940 | 6940 | 6940 | 0 |
| 493 | 20230919 | 103300 | 998591740 | 6940 | 6940 | 6940 | 6940 | 786 |
| 494 | 20230919 | 103200 | 993136900 | 6940 | 6940 | 6940 | 6940 | 907 |
| 495 | 20230919 | 103100 | 986842320 | 6940 | 6940 | 6940 | 6940 | 540 |
| 496 | 20230919 | 103000 | 983094720 | 6940 | 6950 | 6950 | 6940 | 718 |
| 497 | 20230919 | 102900 | 978104890 | 6940 | 6950 | 6950 | 6940 | 1395 |
| 498 | 20230919 | 102800 | 968418610 | 6950 | 6950 | 6950 | 6950 | 354 |
| 499 | 20230919 | 102700 | 965958310 | 6930 | 6950 | 6960 | 6930 | 1633 |
| 500 | 20230919 | 102600 | 954622320 | 6950 | 6960 | 6960 | 6950 | 322 |
| 501 | 20230919 | 102500 | 952381870 | 6950 | 6950 | 6960 | 6950 | 1328 |
| 502 | 20230919 | 102400 | 943150020 | 6950 | 6950 | 6950 | 6950 | 4 |
| 503 | 20230919 | 102300 | 943122220 | 6960 | 6960 | 6960 | 6960 | 225 |
| 504 | 20230919 | 102200 | 941556220 | 6960 | 6960 | 6960 | 6960 | 6 |
| 505 | 20230919 | 102100 | 941514460 | 6960 | 6960 | 6960 | 6950 | 646 |
| 506 | 20230919 | 102000 | 937018800 | 6960 | 6960 | 6960 | 6960 | 225 |
| 507 | 20230919 | 101900 | 935452800 | 6960 | 6960 | 6960 | 6960 | 1 |
| 508 | 20230919 | 101800 | 935445840 | 6950 | 6930 | 6950 | 6930 | 1436 |
| 509 | 20230919 | 101700 | 925478810 | 6930 | 6950 | 6950 | 6930 | 1894 |
| 510 | 20230919 | 101600 | 912332930 | 6950 | 6940 | 6950 | 6940 | 149 |
| 511 | 20230919 | 101500 | 911298860 | 6950 | 6950 | 6950 | 6950 | 227 |
| 512 | 20230919 | 101400 | 909721210 | 6950 | 6950 | 6950 | 6950 | 1 |
| 513 | 20230919 | 101300 | 909714260 | 6940 | 6960 | 6960 | 6940 | 3176 |
| 514 | 20230919 | 101200 | 887650510 | 6960 | 6960 | 6960 | 6960 | 229 |
| 515 | 20230919 | 101100 | 886056670 | 6950 | 6960 | 6960 | 6950 | 42 |
| 516 | 20230919 | 101000 | 885764760 | 6960 | 6960 | 6960 | 6960 | 500 |
| 517 | 20230919 | 100900 | 882284760 | 6960 | 6960 | 6960 | 6960 | 1 |
| 518 | 20230919 | 100800 | 882277800 | 6960 | 6960 | 6960 | 6960 | 431 |
| 519 | 20230919 | 100700 | 879278040 | 6960 | 6960 | 6960 | 6960 | 647 |
| 520 | 20230919 | 100600 | 874774920 | 6960 | 6960 | 6960 | 6960 | 1 |
| 521 | 20230919 | 100500 | 874767960 | 6960 | 6950 | 6960 | 6950 | 587 |
| 522 | 20230919 | 100400 | 870682470 | 6960 | 6960 | 6960 | 6950 | 149 |
| 523 | 20230919 | 100300 | 869645530 | 6960 | 6950 | 6960 | 6940 | 1610 |
| 524 | 20230919 | 100200 | 858455750 | 6940 | 6950 | 6950 | 6940 | 596 |
| 525 | 20230919 | 100100 | 854315380 | 6950 | 6950 | 6950 | 6940 | 1016 |
| 526 | 20230919 | 100000 | 847254730 | 6960 | 6960 | 6960 | 6960 | 246 |
| 527 | 20230919 | 095900 | 845542570 | 6960 | 6960 | 6960 | 6960 | 143 |
| 528 | 20230919 | 095800 | 844547290 | 6960 | 6960 | 6960 | 6960 | 303 |
| 529 | 20230919 | 095700 | 842438410 | 6960 | 6960 | 6960 | 6960 | 230 |
| 530 | 20230919 | 095600 | 840837610 | 6960 | 6960 | 6960 | 6960 | 1 |
| 531 | 20230919 | 095500 | 840830650 | 6960 | 6960 | 6970 | 6950 | 973 |
| 532 | 20230919 | 095400 | 834060630 | 6960 | 6970 | 6970 | 6950 | 127 |
| 533 | 20230919 | 095300 | 833176760 | 6960 | 6970 | 6970 | 6950 | 985 |
| 534 | 20230919 | 095200 | 826320720 | 6950 | 6960 | 6960 | 6950 | 6908 |
| 535 | 20230919 | 095100 | 778242640 | 6970 | 6970 | 6980 | 6970 | 818 |
| 536 | 20230919 | 095000 | 772539290 | 6970 | 6970 | 6970 | 6960 | 1447 |
| 537 | 20230919 | 094900 | 762453790 | 6960 | 6970 | 6970 | 6960 | 549 |
| 538 | 20230919 | 094800 | 758627860 | 6980 | 6980 | 6980 | 6980 | 225 |
| 539 | 20230919 | 094700 | 757057360 | 6970 | 6970 | 6980 | 6970 | 1018 |
| 540 | 20230919 | 094600 | 749960990 | 6960 | 6960 | 6960 | 6960 | 8 |
| 541 | 20230919 | 094500 | 749905310 | 6960 | 6970 | 6970 | 6960 | 1914 |
| 542 | 20230919 | 094400 | 736569220 | 6970 | 6970 | 6970 | 6970 | 1162 |
| 543 | 20230919 | 094300 | 728470080 | 6970 | 6970 | 6970 | 6970 | 2708 |
| 544 | 20230919 | 094200 | 709595320 | 6970 | 6970 | 6970 | 6970 | 3 |
| 545 | 20230919 | 094100 | 709574410 | 6970 | 6980 | 6980 | 6970 | 1166 |
| 546 | 20230919 | 094000 | 701446530 | 6980 | 6960 | 6980 | 6960 | 336 |
| 547 | 20230919 | 093900 | 699101270 | 6980 | 6970 | 7000 | 6970 | 3362 |
| 548 | 20230919 | 093800 | 675657270 | 6980 | 6990 | 7000 | 6970 | 688 |
| 549 | 20230919 | 093700 | 670851110 | 6990 | 6980 | 6990 | 6980 | 140 |
| 550 | 20230919 | 093600 | 669873890 | 6970 | 6980 | 7020 | 6970 | 3273 |
| 551 | 20230919 | 093500 | 646984060 | 6990 | 7000 | 7010 | 6990 | 5527 |
| 552 | 20230919 | 093400 | 608299790 | 7000 | 7010 | 7010 | 7000 | 2204 |
| 553 | 20230919 | 093300 | 592849770 | 7000 | 6990 | 7000 | 6990 | 650 |
| 554 | 20230919 | 093200 | 588299790 | 7000 | 7010 | 7010 | 6990 | 796 |
| 555 | 20230919 | 093100 | 582728350 | 7000 | 7000 | 7010 | 7000 | 18498 |
| 556 | 20230919 | 093000 | 453231730 | 6990 | 6990 | 7000 | 6980 | 672 |
| 557 | 20230919 | 092900 | 448535480 | 6990 | 7000 | 7000 | 6990 | 343 |
| 558 | 20230919 | 092800 | 446136480 | 7000 | 6990 | 7000 | 6990 | 1151 |
| 559 | 20230919 | 092700 | 438089030 | 6980 | 7000 | 7000 | 6980 | 1087 |
| 560 | 20230919 | 092600 | 430497950 | 6990 | 6980 | 6990 | 6980 | 2377 |
| 561 | 20230919 | 092500 | 413882930 | 6990 | 6990 | 6990 | 6990 | 599 |
| 562 | 20230919 | 092400 | 409695920 | 6980 | 6980 | 6980 | 6980 | 0 |
| 563 | 20230919 | 092300 | 409695920 | 6980 | 7000 | 7000 | 6980 | 3572 |
| 564 | 20230919 | 092200 | 384725530 | 7000 | 7000 | 7000 | 7000 | 0 |
| 565 | 20230919 | 092100 | 384725530 | 7000 | 7000 | 7000 | 6990 | 111 |
| 566 | 20230919 | 092000 | 383948640 | 6990 | 6990 | 6990 | 6990 | 0 |
| 567 | 20230919 | 091900 | 383948640 | 6990 | 7000 | 7000 | 6990 | 3815 |
| 568 | 20230919 | 091800 | 357281780 | 7000 | 6990 | 7000 | 6990 | 300 |
| 569 | 20230919 | 091700 | 355183790 | 6990 | 6990 | 6990 | 6980 | 1078 |
| 570 | 20230919 | 091600 | 347649070 | 6990 | 6980 | 6990 | 6980 | 323 |
| 571 | 20230919 | 091500 | 345391800 | 7000 | 6990 | 7000 | 6990 | 2495 |
| 572 | 20230919 | 091400 | 327951130 | 6960 | 7010 | 7010 | 6960 | 550 |
| 573 | 20230919 | 091300 | 324114460 | 7000 | 7000 | 7000 | 6980 | 7546 |
| 574 | 20230919 | 091200 | 271346030 | 7010 | 7020 | 7020 | 7010 | 176 |
| 575 | 20230919 | 091100 | 270110610 | 7020 | 7000 | 7020 | 7000 | 406 |
| 576 | 20230919 | 091000 | 267266790 | 7000 | 7020 | 7020 | 7000 | 881 |
| 577 | 20230919 | 090900 | 261082890 | 7020 | 7000 | 7020 | 7000 | 4072 |
| 578 | 20230919 | 090800 | 232556010 | 7000 | 7020 | 7030 | 7000 | 2649 |
| 579 | 20230919 | 090700 | 213983470 | 7020 | 7020 | 7030 | 7010 | 2560 |
| 580 | 20230919 | 090600 | 196014780 | 7000 | 7000 | 7030 | 6990 | 4681 |
| 581 | 20230919 | 090500 | 163239340 | 7000 | 7000 | 7000 | 7000 | 238 |
| 582 | 20230919 | 090400 | 161573340 | 6990 | 7000 | 7030 | 6990 | 1638 |
| 583 | 20230919 | 090300 | 150099730 | 7030 | 6960 | 7030 | 6950 | 13917 |
| 584 | 20230919 | 090200 | 52853840 | 6960 | 6970 | 6970 | 6950 | 1688 |
| 585 | 20230919 | 090100 | 41104680 | 6970 | 6930 | 6970 | 6930 | 2228 |
| 586 | 20230919 | 090000 | 25626700 | 6940 | 6930 | 6960 | 6930 | 3694 |