34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 192000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 6078 |
| 3 | 20230920 | 191900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20230920 | 191800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20230920 | 191700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20230920 | 191600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20230920 | 191500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20230920 | 191400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20230920 | 191300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20230920 | 191200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20230920 | 191100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20230920 | 191000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20230920 | 190900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20230920 | 190800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20230920 | 190700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20230920 | 190600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20230920 | 190500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20230920 | 190400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20230920 | 190300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20230920 | 190200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20230920 | 190100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20230920 | 190000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20230920 | 185900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20230920 | 185800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20230920 | 185700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20230920 | 185600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20230920 | 185500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20230920 | 185400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20230920 | 185300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20230920 | 185200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20230920 | 185100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20230920 | 185000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 6078 |
| 33 | 20230920 | 184900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20230920 | 184800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20230920 | 184700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20230920 | 184600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20230920 | 184500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20230920 | 184400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20230920 | 184300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20230920 | 184200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20230920 | 184100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20230920 | 184000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20230920 | 183900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20230920 | 183800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20230920 | 183700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20230920 | 183600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20230920 | 183500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20230920 | 183400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20230920 | 183300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20230920 | 183200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20230920 | 183100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20230920 | 183000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20230920 | 182900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20230920 | 182800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20230920 | 182700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20230920 | 182600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20230920 | 182500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20230920 | 182400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20230920 | 182300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20230920 | 182200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20230920 | 182100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20230920 | 182000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 6078 |
| 63 | 20230920 | 181900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20230920 | 181800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20230920 | 181700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20230920 | 181600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20230920 | 181500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20230920 | 181400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20230920 | 181300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20230920 | 181200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20230920 | 181100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20230920 | 181000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20230920 | 180900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20230920 | 180800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20230920 | 180700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20230920 | 180600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20230920 | 180500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20230920 | 180400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20230920 | 180300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20230920 | 180200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20230920 | 180100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20230920 | 180000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20230920 | 175900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20230920 | 175800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20230920 | 175700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20230920 | 175600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20230920 | 175500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20230920 | 175400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20230920 | 175300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20230920 | 175200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20230920 | 175100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20230920 | 175000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 6078 |
| 93 | 20230920 | 174900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20230920 | 174800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20230920 | 174700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20230920 | 174600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20230920 | 174500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20230920 | 174400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20230920 | 174300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20230920 | 174200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20230920 | 174100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20230920 | 174000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20230920 | 173900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20230920 | 173800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20230920 | 173700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20230920 | 173600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20230920 | 173500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20230920 | 173400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20230920 | 173300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20230920 | 173200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20230920 | 173100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20230920 | 173000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20230920 | 172900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20230920 | 172800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20230920 | 172700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20230920 | 172600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20230920 | 172500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20230920 | 172400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20230920 | 172300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20230920 | 172200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20230920 | 172100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20230920 | 172000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 6078 |
| 123 | 20230920 | 171900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20230920 | 171800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20230920 | 171700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20230920 | 171600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20230920 | 171500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20230920 | 171400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20230920 | 171300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20230920 | 171200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20230920 | 171100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20230920 | 171000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20230920 | 170900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20230920 | 170800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20230920 | 170700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20230920 | 170600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20230920 | 170500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20230920 | 170400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20230920 | 170300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20230920 | 170200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20230920 | 170100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20230920 | 170000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20230920 | 165900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20230920 | 165800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20230920 | 165700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20230920 | 165600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20230920 | 165500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20230920 | 165400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20230920 | 165300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20230920 | 165200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20230920 | 165100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20230920 | 165000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 6078 |
| 153 | 20230920 | 164900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20230920 | 164800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20230920 | 164700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20230920 | 164600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20230920 | 164500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20230920 | 164400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20230920 | 164300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20230920 | 164200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20230920 | 164100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20230920 | 164000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20230920 | 163900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20230920 | 163800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20230920 | 163700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20230920 | 163600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20230920 | 163500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20230920 | 163400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20230920 | 163300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20230920 | 163200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20230920 | 163100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20230920 | 163000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20230920 | 162900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20230920 | 162800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20230920 | 162700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20230920 | 162600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20230920 | 162500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20230920 | 162400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20230920 | 162300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20230920 | 162200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20230920 | 162100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20230920 | 162000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 6078 |
| 183 | 20230920 | 161900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20230920 | 161800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20230920 | 161700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20230920 | 161600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20230920 | 161500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20230920 | 161400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20230920 | 161300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20230920 | 161200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20230920 | 161100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20230920 | 161000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20230920 | 160900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20230920 | 160800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20230920 | 160700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20230920 | 160600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20230920 | 160500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20230920 | 160400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20230920 | 160300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20230920 | 160200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20230920 | 160100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20230920 | 160000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20230920 | 155900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20230920 | 155800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20230920 | 155700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20230920 | 155600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20230920 | 155500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20230920 | 155400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20230920 | 155300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20230920 | 155200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20230920 | 155100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20230920 | 155000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 6078 |
| 213 | 20230920 | 154900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20230920 | 154800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20230920 | 154700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20230920 | 154600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20230920 | 154500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20230920 | 154400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20230920 | 154300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20230920 | 154200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20230920 | 154100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20230920 | 154000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20230920 | 153900 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20230920 | 153800 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20230920 | 153700 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20230920 | 153600 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20230920 | 153500 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20230920 | 153400 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20230920 | 153300 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20230920 | 153200 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20230920 | 153100 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20230920 | 153000 | 11683617650 | 21400 | 21400 | 21400 | 21400 | 6078 |
| 233 | 20230920 | 152900 | 11553548450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 234 | 20230920 | 152800 | 11553548450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 235 | 20230920 | 152700 | 11553548450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 236 | 20230920 | 152600 | 11553548450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 237 | 20230920 | 152500 | 11553548450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 238 | 20230920 | 152400 | 11553548450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 239 | 20230920 | 152300 | 11553548450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 240 | 20230920 | 152200 | 11553548450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 241 | 20230920 | 152100 | 11553548450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 242 | 20230920 | 152000 | 11553548450 | 21300 | 21300 | 21300 | 21300 | 0 |
| 243 | 20230920 | 151900 | 11553548450 | 21300 | 21250 | 21350 | 21250 | 1974 |
| 244 | 20230920 | 151800 | 11511456400 | 21250 | 21350 | 21350 | 21250 | 1819 |
| 245 | 20230920 | 151700 | 11472692550 | 21300 | 21350 | 21400 | 21250 | 2763 |
| 246 | 20230920 | 151600 | 11413818150 | 21350 | 21350 | 21350 | 21300 | 607 |
| 247 | 20230920 | 151500 | 11400860200 | 21350 | 21300 | 21350 | 21250 | 1950 |
| 248 | 20230920 | 151400 | 11359259400 | 21300 | 21300 | 21300 | 21250 | 749 |
| 249 | 20230920 | 151300 | 11343310350 | 21300 | 21200 | 21300 | 21200 | 1022 |
| 250 | 20230920 | 151200 | 11321597150 | 21250 | 21200 | 21250 | 21200 | 252 |
| 251 | 20230920 | 151100 | 11316247800 | 21250 | 21250 | 21250 | 21150 | 389 |
| 252 | 20230920 | 151000 | 11307995750 | 21250 | 21300 | 21300 | 21150 | 1173 |
| 253 | 20230920 | 150900 | 11283105750 | 21300 | 21300 | 21300 | 21250 | 1054 |
| 254 | 20230920 | 150800 | 11260669150 | 21300 | 21250 | 21300 | 21200 | 1809 |
| 255 | 20230920 | 150700 | 11222203300 | 21250 | 21200 | 21250 | 21150 | 352 |
| 256 | 20230920 | 150600 | 11214739250 | 21200 | 21200 | 21200 | 21150 | 227 |
| 257 | 20230920 | 150500 | 11209929700 | 21200 | 21200 | 21200 | 21150 | 1363 |
| 258 | 20230920 | 150400 | 11181043850 | 21200 | 21100 | 21200 | 21100 | 195 |
| 259 | 20230920 | 150300 | 11176919150 | 21100 | 21150 | 21150 | 21100 | 136 |
| 260 | 20230920 | 150200 | 11174046200 | 21100 | 21150 | 21150 | 21100 | 78 |
| 261 | 20230920 | 150100 | 11172400300 | 21100 | 21100 | 21150 | 21100 | 639 |
| 262 | 20230920 | 150000 | 11158916350 | 21100 | 21150 | 21200 | 21100 | 601 |
| 263 | 20230920 | 145900 | 11146204850 | 21150 | 21200 | 21200 | 21150 | 293 |
| 264 | 20230920 | 145800 | 11140004850 | 21200 | 21150 | 21200 | 21150 | 404 |
| 265 | 20230920 | 145700 | 11131446850 | 21150 | 21200 | 21200 | 21150 | 272 |
| 266 | 20230920 | 145600 | 11125688450 | 21150 | 21100 | 21150 | 21100 | 496 |
| 267 | 20230920 | 145500 | 11115205600 | 21100 | 21150 | 21150 | 21100 | 85 |
| 268 | 20230920 | 145400 | 11113410450 | 21100 | 21100 | 21200 | 21100 | 292 |
| 269 | 20230920 | 145300 | 11107237400 | 21100 | 21100 | 21150 | 21100 | 130 |
| 270 | 20230920 | 145200 | 11104491750 | 21150 | 21100 | 21150 | 21050 | 210 |
| 271 | 20230920 | 145100 | 11100058950 | 21100 | 21100 | 21100 | 21100 | 180 |
| 272 | 20230920 | 145000 | 11096260950 | 21050 | 21050 | 21100 | 21050 | 310 |
| 273 | 20230920 | 144900 | 11089724400 | 21050 | 21050 | 21100 | 21050 | 532 |
| 274 | 20230920 | 144800 | 11078512450 | 21050 | 21050 | 21050 | 21050 | 172 |
| 275 | 20230920 | 144700 | 11074891850 | 21100 | 20900 | 21100 | 20900 | 550 |
| 276 | 20230920 | 144600 | 11063341650 | 20900 | 20900 | 21000 | 20900 | 253 |
| 277 | 20230920 | 144500 | 11058035150 | 20900 | 21000 | 21000 | 20900 | 686 |
| 278 | 20230920 | 144400 | 11043637650 | 21000 | 21050 | 21050 | 20900 | 1023 |
| 279 | 20230920 | 144300 | 11022210850 | 21000 | 21000 | 21050 | 21000 | 174 |
| 280 | 20230920 | 144200 | 11018553400 | 21000 | 21000 | 21050 | 21000 | 84 |
| 281 | 20230920 | 144100 | 11016789050 | 21050 | 20950 | 21050 | 20950 | 209 |
| 282 | 20230920 | 144000 | 11012403800 | 20950 | 21050 | 21050 | 20950 | 211 |
| 283 | 20230920 | 143900 | 11007980850 | 20950 | 20950 | 21000 | 20900 | 956 |
| 284 | 20230920 | 143800 | 10987966750 | 20950 | 21000 | 21050 | 20950 | 642 |
| 285 | 20230920 | 143700 | 10974492000 | 21000 | 21050 | 21050 | 21000 | 192 |
| 286 | 20230920 | 143600 | 10970453300 | 21000 | 21050 | 21050 | 21000 | 108 |
| 287 | 20230920 | 143500 | 10968182800 | 21000 | 21000 | 21050 | 21000 | 265 |
| 288 | 20230920 | 143400 | 10962616100 | 21000 | 21050 | 21050 | 21000 | 81 |
| 289 | 20230920 | 143300 | 10960914050 | 21000 | 21050 | 21050 | 21000 | 168 |
| 290 | 20230920 | 143200 | 10957379850 | 21000 | 20950 | 21000 | 20950 | 739 |
| 291 | 20230920 | 143100 | 10941864050 | 20950 | 21050 | 21050 | 20950 | 455 |
| 292 | 20230920 | 143000 | 10932291300 | 21050 | 21050 | 21050 | 21000 | 1113 |
| 293 | 20230920 | 142900 | 10908913650 | 21050 | 20950 | 21050 | 20950 | 215 |
| 294 | 20230920 | 142800 | 10904391450 | 20950 | 21000 | 21050 | 20950 | 270 |
| 295 | 20230920 | 142700 | 10898710800 | 21050 | 21100 | 21100 | 21000 | 349 |
| 296 | 20230920 | 142600 | 10891365550 | 21100 | 20850 | 21250 | 20850 | 579 |
| 297 | 20230920 | 142500 | 10879167150 | 21000 | 20950 | 21000 | 20850 | 622 |
| 298 | 20230920 | 142400 | 10866142550 | 20950 | 21000 | 21000 | 20850 | 2567 |
| 299 | 20230920 | 142300 | 10812556250 | 20950 | 20950 | 21000 | 20950 | 59 |
| 300 | 20230920 | 142200 | 10811319000 | 20950 | 21000 | 21000 | 20950 | 380 |
| 301 | 20230920 | 142100 | 10803352650 | 21000 | 20950 | 21000 | 20950 | 150 |
| 302 | 20230920 | 142000 | 10800208900 | 21000 | 20950 | 21050 | 20950 | 425 |
| 303 | 20230920 | 141900 | 10791285150 | 21050 | 20950 | 21050 | 20950 | 51 |
| 304 | 20230920 | 141800 | 10790214850 | 21050 | 21050 | 21200 | 20900 | 3602 |
| 305 | 20230920 | 141700 | 10714705400 | 21200 | 21050 | 21200 | 21050 | 65 |
| 306 | 20230920 | 141600 | 10713334750 | 21050 | 21150 | 21150 | 21050 | 225 |
| 307 | 20230920 | 141500 | 10708582400 | 21200 | 21150 | 21250 | 21150 | 743 |
| 308 | 20230920 | 141400 | 10692817550 | 21150 | 21000 | 21300 | 21000 | 5679 |
| 309 | 20230920 | 141300 | 10573249100 | 21000 | 21000 | 21050 | 21000 | 214 |
| 310 | 20230920 | 141200 | 10568746650 | 21050 | 21050 | 21050 | 21000 | 107 |
| 311 | 20230920 | 141100 | 10566498400 | 21050 | 21000 | 21050 | 21000 | 182 |
| 312 | 20230920 | 141000 | 10562671350 | 21000 | 21150 | 21150 | 21000 | 3369 |
| 313 | 20230920 | 140900 | 10491703700 | 21150 | 21200 | 21200 | 21100 | 77 |
| 314 | 20230920 | 140800 | 10490076950 | 21100 | 21200 | 21200 | 21100 | 80 |
| 315 | 20230920 | 140700 | 10488387250 | 21100 | 21150 | 21150 | 21100 | 368 |
| 316 | 20230920 | 140600 | 10480606250 | 21100 | 21100 | 21150 | 21100 | 72 |
| 317 | 20230920 | 140500 | 10479086050 | 21150 | 21150 | 21150 | 21100 | 50 |
| 318 | 20230920 | 140400 | 10478030200 | 21100 | 21100 | 21100 | 21100 | 114 |
| 319 | 20230920 | 140300 | 10475624800 | 21150 | 21150 | 21250 | 21150 | 171 |
| 320 | 20230920 | 140200 | 10472005750 | 21100 | 21150 | 21300 | 21100 | 330 |
| 321 | 20230920 | 140100 | 10465030550 | 21150 | 21300 | 21300 | 21150 | 206 |
| 322 | 20230920 | 140000 | 10460671150 | 21200 | 21300 | 21300 | 21200 | 144 |
| 323 | 20230920 | 135900 | 10457616150 | 21200 | 21300 | 21300 | 21200 | 135 |
| 324 | 20230920 | 135800 | 10454747600 | 21200 | 21250 | 21250 | 21200 | 483 |
| 325 | 20230920 | 135700 | 10444484450 | 21350 | 21300 | 21350 | 21250 | 89 |
| 326 | 20230920 | 135600 | 10442588200 | 21300 | 21350 | 21350 | 21300 | 977 |
| 327 | 20230920 | 135500 | 10421748150 | 21300 | 21350 | 21400 | 21300 | 747 |
| 328 | 20230920 | 135400 | 10405792600 | 21350 | 21300 | 21350 | 21250 | 577 |
| 329 | 20230920 | 135300 | 10393500850 | 21350 | 21300 | 21350 | 21300 | 111 |
| 330 | 20230920 | 135200 | 10391135700 | 21300 | 21300 | 21350 | 21300 | 116 |
| 331 | 20230920 | 135100 | 10388660550 | 21300 | 21300 | 21300 | 21250 | 1327 |
| 332 | 20230920 | 135000 | 10360396050 | 21250 | 21250 | 21300 | 21250 | 643 |
| 333 | 20230920 | 134900 | 10346726700 | 21250 | 21100 | 21250 | 21100 | 3876 |
| 334 | 20230920 | 134800 | 10264684200 | 21150 | 21100 | 21150 | 21100 | 37 |
| 335 | 20230920 | 134700 | 10263902750 | 21150 | 21100 | 21150 | 21100 | 171 |
| 336 | 20230920 | 134600 | 10260287750 | 21150 | 21150 | 21150 | 21100 | 31 |
| 337 | 20230920 | 134500 | 10259632700 | 21150 | 21100 | 21150 | 21100 | 71 |
| 338 | 20230920 | 134400 | 10258132250 | 21100 | 21150 | 21150 | 21100 | 51 |
| 339 | 20230920 | 134300 | 10257053750 | 21150 | 21100 | 21150 | 21050 | 225 |
| 340 | 20230920 | 134200 | 10252301350 | 21100 | 21150 | 21150 | 21100 | 598 |
| 341 | 20230920 | 134100 | 10239682800 | 21150 | 21100 | 21150 | 21100 | 69 |
| 342 | 20230920 | 134000 | 10238226550 | 21100 | 21150 | 21150 | 21100 | 171 |
| 343 | 20230920 | 133900 | 10234610950 | 21100 | 21100 | 21100 | 21100 | 37 |
| 344 | 20230920 | 133800 | 10233830250 | 21100 | 21050 | 21100 | 21050 | 8 |
| 345 | 20230920 | 133700 | 10233661500 | 21050 | 21100 | 21100 | 21050 | 41 |
| 346 | 20230920 | 133600 | 10232797600 | 21050 | 21100 | 21100 | 21050 | 131 |
| 347 | 20230920 | 133500 | 10230034150 | 21150 | 21050 | 21150 | 21050 | 50 |
| 348 | 20230920 | 133400 | 10228980950 | 21000 | 21100 | 21150 | 21000 | 221 |
| 349 | 20230920 | 133300 | 10224333550 | 21100 | 21100 | 21150 | 21100 | 127 |
| 350 | 20230920 | 133200 | 10221652600 | 21150 | 21050 | 21150 | 21050 | 51 |
| 351 | 20230920 | 133100 | 10220578250 | 21050 | 21150 | 21150 | 21050 | 30 |
| 352 | 20230920 | 133000 | 10219944950 | 21000 | 21150 | 21150 | 21000 | 51 |
| 353 | 20230920 | 132900 | 10218871650 | 21150 | 21050 | 21150 | 21050 | 18 |
| 354 | 20230920 | 132800 | 10218492050 | 21000 | 21100 | 21150 | 21000 | 164 |
| 355 | 20230920 | 132700 | 10215032250 | 21150 | 21100 | 21150 | 21000 | 627 |
| 356 | 20230920 | 132600 | 10201802100 | 21100 | 21050 | 21100 | 21000 | 1781 |
| 357 | 20230920 | 132500 | 10164313400 | 21100 | 21150 | 21150 | 21100 | 58 |
| 358 | 20230920 | 132400 | 10163088300 | 21100 | 21150 | 21150 | 21050 | 243 |
| 359 | 20230920 | 132300 | 10157965450 | 21150 | 21050 | 21200 | 21050 | 1224 |
| 360 | 20230920 | 132200 | 10132197450 | 21050 | 21150 | 21150 | 21050 | 41 |
| 361 | 20230920 | 132100 | 10131332700 | 21050 | 21100 | 21150 | 21050 | 1446 |
| 362 | 20230920 | 132000 | 10100779650 | 21150 | 21100 | 21150 | 21100 | 361 |
| 363 | 20230920 | 131900 | 10093147000 | 21100 | 21100 | 21150 | 21100 | 47 |
| 364 | 20230920 | 131800 | 10092154450 | 21100 | 21150 | 21150 | 21100 | 49 |
| 365 | 20230920 | 131700 | 10091120250 | 21150 | 21100 | 21150 | 21050 | 290 |
| 366 | 20230920 | 131600 | 10085000800 | 21100 | 21100 | 21100 | 21000 | 100 |
| 367 | 20230920 | 131500 | 10082892000 | 21000 | 21100 | 21100 | 21000 | 1806 |
| 368 | 20230920 | 131400 | 10044933200 | 21100 | 21100 | 21100 | 21050 | 74 |
| 369 | 20230920 | 131300 | 10043374350 | 21050 | 21100 | 21100 | 21050 | 137 |
| 370 | 20230920 | 131200 | 10040484850 | 21100 | 21050 | 21100 | 21050 | 24 |
| 371 | 20230920 | 131100 | 10039979050 | 21100 | 21150 | 21150 | 21100 | 423 |
| 372 | 20230920 | 131000 | 10031052700 | 21100 | 21100 | 21150 | 21100 | 53 |
| 373 | 20230920 | 130900 | 10029933100 | 21100 | 21100 | 21150 | 21100 | 278 |
| 374 | 20230920 | 130800 | 10024059100 | 21100 | 21100 | 21100 | 21050 | 614 |
| 375 | 20230920 | 130700 | 10011124050 | 21000 | 21150 | 21150 | 21000 | 2997 |
| 376 | 20230920 | 130600 | 9948036200 | 21100 | 21150 | 21150 | 21100 | 496 |
| 377 | 20230920 | 130500 | 9937561750 | 21200 | 21200 | 21200 | 21200 | 15 |
| 378 | 20230920 | 130400 | 9937243750 | 21200 | 21200 | 21200 | 21100 | 48 |
| 379 | 20230920 | 130300 | 9936228550 | 21100 | 21100 | 21100 | 21100 | 12 |
| 380 | 20230920 | 130200 | 9935975350 | 21100 | 21200 | 21200 | 21100 | 171 |
| 381 | 20230920 | 130100 | 9932351950 | 21200 | 21200 | 21200 | 21050 | 35 |
| 382 | 20230920 | 130000 | 9931611750 | 21200 | 21000 | 21200 | 21000 | 714 |
| 383 | 20230920 | 125900 | 9916538500 | 21000 | 21150 | 21150 | 21000 | 299 |
| 384 | 20230920 | 125800 | 9910243400 | 21150 | 21150 | 21150 | 21050 | 232 |
| 385 | 20230920 | 125700 | 9905346500 | 21100 | 21100 | 21100 | 21050 | 613 |
| 386 | 20230920 | 125600 | 9892428450 | 21150 | 21100 | 21200 | 21100 | 68 |
| 387 | 20230920 | 125500 | 9890991450 | 21200 | 21100 | 21200 | 21100 | 19 |
| 388 | 20230920 | 125400 | 9890589850 | 21150 | 21150 | 21200 | 21150 | 164 |
| 389 | 20230920 | 125300 | 9887115350 | 21200 | 21100 | 21200 | 21100 | 78 |
| 390 | 20230920 | 125200 | 9885465450 | 21200 | 21200 | 21200 | 21150 | 112 |
| 391 | 20230920 | 125100 | 9883091650 | 21150 | 21150 | 21200 | 21150 | 127 |
| 392 | 20230920 | 125000 | 9880404750 | 21200 | 21100 | 21200 | 21100 | 27 |
| 393 | 20230920 | 124900 | 9879832550 | 21200 | 21100 | 21200 | 21100 | 31 |
| 394 | 20230920 | 124800 | 9879177750 | 21200 | 21200 | 21200 | 21100 | 180 |
| 395 | 20230920 | 124700 | 9875369700 | 21200 | 21250 | 21250 | 21200 | 97 |
| 396 | 20230920 | 124600 | 9873312550 | 21250 | 21200 | 21250 | 21200 | 202 |
| 397 | 20230920 | 124500 | 9869021050 | 21250 | 21150 | 21250 | 21150 | 70 |
| 398 | 20230920 | 124400 | 9867539150 | 21150 | 21200 | 21250 | 21150 | 166 |
| 399 | 20230920 | 124300 | 9864019350 | 21200 | 21100 | 21200 | 21100 | 89 |
| 400 | 20230920 | 124200 | 9862139350 | 21100 | 21050 | 21150 | 21050 | 51 |
| 401 | 20230920 | 124100 | 9861062550 | 21050 | 21100 | 21100 | 21050 | 102 |
| 402 | 20230920 | 124000 | 9858914200 | 21100 | 21050 | 21100 | 21050 | 18 |
| 403 | 20230920 | 123900 | 9858534950 | 21050 | 21100 | 21100 | 21050 | 140 |
| 404 | 20230920 | 123800 | 9855582650 | 21100 | 21050 | 21100 | 21050 | 102 |
| 405 | 20230920 | 123700 | 9853432600 | 21050 | 21050 | 21150 | 21050 | 148 |
| 406 | 20230920 | 123600 | 9850304350 | 21050 | 21050 | 21150 | 21050 | 935 |
| 407 | 20230920 | 123500 | 9830617000 | 21050 | 21150 | 21150 | 21050 | 943 |
| 408 | 20230920 | 123400 | 9810755050 | 21150 | 21200 | 21200 | 21100 | 639 |
| 409 | 20230920 | 123300 | 9797229250 | 21250 | 21250 | 21250 | 21250 | 14 |
| 410 | 20230920 | 123200 | 9796931750 | 21200 | 21250 | 21250 | 21200 | 42 |
| 411 | 20230920 | 123100 | 9796040550 | 21250 | 21250 | 21250 | 21200 | 319 |
| 412 | 20230920 | 123000 | 9789262450 | 21200 | 21250 | 21250 | 21200 | 69 |
| 413 | 20230920 | 122900 | 9787798800 | 21200 | 21250 | 21250 | 21200 | 73 |
| 414 | 20230920 | 122800 | 9786248250 | 21200 | 21250 | 21250 | 21200 | 33 |
| 415 | 20230920 | 122700 | 9785548250 | 21250 | 21150 | 21250 | 21150 | 63 |
| 416 | 20230920 | 122600 | 9784212300 | 21150 | 21250 | 21250 | 21150 | 28 |
| 417 | 20230920 | 122500 | 9783619900 | 21250 | 21250 | 21250 | 21150 | 586 |
| 418 | 20230920 | 122400 | 9771196450 | 21200 | 21250 | 21250 | 21200 | 535 |
| 419 | 20230920 | 122300 | 9759853350 | 21200 | 21300 | 21300 | 21200 | 602 |
| 420 | 20230920 | 122200 | 9747062950 | 21300 | 21250 | 21300 | 21200 | 553 |
| 421 | 20230920 | 122100 | 9735311650 | 21300 | 21250 | 21300 | 21200 | 190 |
| 422 | 20230920 | 122000 | 9731276950 | 21250 | 21250 | 21250 | 21250 | 63 |
| 423 | 20230920 | 121900 | 9729938200 | 21300 | 21200 | 21300 | 21150 | 241 |
| 424 | 20230920 | 121800 | 9724822900 | 21200 | 21200 | 21250 | 21200 | 55 |
| 425 | 20230920 | 121700 | 9723655950 | 21200 | 21250 | 21250 | 21200 | 77 |
| 426 | 20230920 | 121600 | 9722022800 | 21200 | 21250 | 21250 | 21200 | 23 |
| 427 | 20230920 | 121500 | 9721534400 | 21300 | 21250 | 21300 | 21200 | 180 |
| 428 | 20230920 | 121400 | 9717710350 | 21200 | 21200 | 21250 | 21200 | 166 |
| 429 | 20230920 | 121300 | 9714186150 | 21250 | 21200 | 21250 | 21150 | 134 |
| 430 | 20230920 | 121200 | 9711344800 | 21250 | 21200 | 21250 | 21200 | 58 |
| 431 | 20230920 | 121100 | 9710113550 | 21200 | 21200 | 21200 | 21150 | 146 |
| 432 | 20230920 | 121000 | 9707019600 | 21200 | 21150 | 21250 | 21150 | 100 |
| 433 | 20230920 | 120900 | 9704900500 | 21250 | 21250 | 21250 | 21150 | 161 |
| 434 | 20230920 | 120800 | 9701490350 | 21200 | 21200 | 21200 | 21200 | 146 |
| 435 | 20230920 | 120700 | 9698395150 | 21250 | 21150 | 21300 | 21150 | 52 |
| 436 | 20230920 | 120600 | 9697290750 | 21300 | 21300 | 21300 | 21150 | 37 |
| 437 | 20230920 | 120500 | 9696504600 | 21150 | 21200 | 21200 | 21150 | 547 |
| 438 | 20230920 | 120400 | 9684923050 | 21300 | 21250 | 21300 | 21200 | 141 |
| 439 | 20230920 | 120300 | 9681926700 | 21300 | 21250 | 21300 | 21250 | 225 |
| 440 | 20230920 | 120200 | 9677138200 | 21250 | 21250 | 21250 | 21250 | 101 |
| 441 | 20230920 | 120100 | 9674991950 | 21250 | 21250 | 21300 | 21250 | 387 |
| 442 | 20230920 | 120000 | 9666767500 | 21250 | 21300 | 21300 | 21250 | 160 |
| 443 | 20230920 | 115900 | 9663360150 | 21250 | 21250 | 21300 | 21250 | 34 |
| 444 | 20230920 | 115800 | 9662637100 | 21250 | 21250 | 21350 | 21250 | 119 |
| 445 | 20230920 | 115700 | 9660104900 | 21350 | 21250 | 21350 | 21250 | 63 |
| 446 | 20230920 | 115600 | 9658764950 | 21350 | 21300 | 21350 | 21250 | 216 |
| 447 | 20230920 | 115500 | 9654164600 | 21350 | 21300 | 21350 | 21300 | 277 |
| 448 | 20230920 | 115400 | 9648263800 | 21350 | 21300 | 21350 | 21250 | 60 |
| 449 | 20230920 | 115300 | 9646985850 | 21300 | 21350 | 21350 | 21250 | 233 |
| 450 | 20230920 | 115200 | 9642020900 | 21350 | 21250 | 21350 | 21250 | 1225 |
| 451 | 20230920 | 115100 | 9615868450 | 21300 | 21250 | 21300 | 21250 | 437 |
| 452 | 20230920 | 115000 | 9606562900 | 21250 | 21150 | 21250 | 21150 | 62 |
| 453 | 20230920 | 114900 | 9605248100 | 21200 | 21250 | 21250 | 21200 | 405 |
| 454 | 20230920 | 114800 | 9596654950 | 21250 | 21300 | 21300 | 21250 | 343 |
| 455 | 20230920 | 114700 | 9589365800 | 21300 | 21250 | 21300 | 21200 | 76 |
| 456 | 20230920 | 114600 | 9587751950 | 21300 | 21250 | 21300 | 21250 | 27 |
| 457 | 20230920 | 114500 | 9587177500 | 21250 | 21300 | 21300 | 21250 | 140 |
| 458 | 20230920 | 114400 | 9584196150 | 21300 | 21300 | 21300 | 21250 | 76 |
| 459 | 20230920 | 114300 | 9582578000 | 21300 | 21300 | 21300 | 21200 | 221 |
| 460 | 20230920 | 114200 | 9577885150 | 21200 | 21300 | 21300 | 21200 | 21 |
| 461 | 20230920 | 114100 | 9577439250 | 21200 | 21200 | 21300 | 21200 | 348 |
| 462 | 20230920 | 114000 | 9570034900 | 21300 | 21350 | 21350 | 20950 | 9474 |
| 463 | 20230920 | 113900 | 9370386500 | 21400 | 21350 | 21400 | 21350 | 14 |
| 464 | 20230920 | 113800 | 9370087450 | 21400 | 21400 | 21400 | 21350 | 54 |
| 465 | 20230920 | 113700 | 9368932500 | 21450 | 21450 | 21450 | 21400 | 232 |
| 466 | 20230920 | 113600 | 9363959850 | 21450 | 21450 | 21450 | 21400 | 42 |
| 467 | 20230920 | 113500 | 9363059600 | 21450 | 21400 | 21450 | 21400 | 136 |
| 468 | 20230920 | 113400 | 9360146300 | 21450 | 21450 | 21450 | 21400 | 81 |
| 469 | 20230920 | 113300 | 9358410400 | 21450 | 21450 | 21450 | 21450 | 106 |
| 470 | 20230920 | 113200 | 9356136700 | 21450 | 21400 | 21450 | 21400 | 140 |
| 471 | 20230920 | 113100 | 9353139050 | 21400 | 21450 | 21450 | 21400 | 80 |
| 472 | 20230920 | 113000 | 9351426300 | 21400 | 21450 | 21450 | 21400 | 16 |
| 473 | 20230920 | 112900 | 9351083750 | 21450 | 21350 | 21450 | 21350 | 217 |
| 474 | 20230920 | 112800 | 9346434400 | 21450 | 21400 | 21450 | 21350 | 389 |
| 475 | 20230920 | 112700 | 9338107350 | 21450 | 21400 | 21450 | 21400 | 96 |
| 476 | 20230920 | 112600 | 9336049650 | 21450 | 21400 | 21450 | 21400 | 564 |
| 477 | 20230920 | 112500 | 9323958100 | 21450 | 21400 | 21450 | 21400 | 212 |
| 478 | 20230920 | 112400 | 9319412600 | 21450 | 21400 | 21450 | 21400 | 132 |
| 479 | 20230920 | 112300 | 9316587050 | 21400 | 21400 | 21450 | 21400 | 197 |
| 480 | 20230920 | 112200 | 9312365950 | 21400 | 21400 | 21450 | 21400 | 937 |
| 481 | 20230920 | 112100 | 9292306750 | 21400 | 21350 | 21400 | 21350 | 99 |
| 482 | 20230920 | 112000 | 9290188900 | 21350 | 21400 | 21400 | 21350 | 70 |
| 483 | 20230920 | 111900 | 9288693150 | 21350 | 21350 | 21350 | 21350 | 140 |
| 484 | 20230920 | 111800 | 9285704150 | 21400 | 21350 | 21400 | 21350 | 118 |
| 485 | 20230920 | 111700 | 9283179950 | 21350 | 21400 | 21400 | 21350 | 184 |
| 486 | 20230920 | 111600 | 9279250450 | 21400 | 21400 | 21400 | 21400 | 200 |
| 487 | 20230920 | 111500 | 9274970450 | 21400 | 21450 | 21450 | 21350 | 1305 |
| 488 | 20230920 | 111400 | 9247026200 | 21400 | 21250 | 21400 | 21250 | 1388 |
| 489 | 20230920 | 111300 | 9217333000 | 21250 | 21250 | 21300 | 21200 | 1042 |
| 490 | 20230920 | 111200 | 9195147600 | 21250 | 21200 | 21250 | 21200 | 384 |
| 491 | 20230920 | 111100 | 9186997000 | 21200 | 21250 | 21250 | 21200 | 226 |
| 492 | 20230920 | 111000 | 9182196350 | 21200 | 21150 | 21200 | 21100 | 798 |
| 493 | 20230920 | 110900 | 9165300250 | 21200 | 21100 | 21200 | 21100 | 495 |
| 494 | 20230920 | 110800 | 9154827350 | 21100 | 21150 | 21200 | 21000 | 1185 |
| 495 | 20230920 | 110700 | 9129797850 | 21100 | 20950 | 21100 | 20950 | 432 |
| 496 | 20230920 | 110600 | 9120695350 | 20950 | 20900 | 21100 | 20900 | 29 |
| 497 | 20230920 | 110500 | 9120086200 | 21100 | 21000 | 21100 | 20900 | 820 |
| 498 | 20230920 | 110400 | 9102803000 | 20900 | 20900 | 21000 | 20850 | 377 |
| 499 | 20230920 | 110300 | 9094903200 | 20850 | 20950 | 21000 | 20800 | 1504 |
| 500 | 20230920 | 110200 | 9063506500 | 21000 | 21050 | 21050 | 20900 | 102 |
| 501 | 20230920 | 110100 | 9061368700 | 20900 | 21100 | 21150 | 20850 | 2346 |
| 502 | 20230920 | 110000 | 9012186300 | 21100 | 21250 | 21250 | 21100 | 1095 |
| 503 | 20230920 | 105900 | 8988955900 | 21200 | 20900 | 21250 | 20900 | 6109 |
| 504 | 20230920 | 105800 | 8861071000 | 21050 | 21000 | 21050 | 20900 | 1518 |
| 505 | 20230920 | 105700 | 8829249700 | 21000 | 20900 | 21050 | 20900 | 1012 |
| 506 | 20230920 | 105600 | 8808083850 | 21050 | 21050 | 21100 | 20900 | 901 |
| 507 | 20230920 | 105500 | 8789148900 | 21050 | 21350 | 21350 | 20950 | 6005 |
| 508 | 20230920 | 105400 | 8662830650 | 21200 | 21250 | 21400 | 21200 | 217 |
| 509 | 20230920 | 105300 | 8658210450 | 21250 | 21100 | 21250 | 21100 | 268 |
| 510 | 20230920 | 105200 | 8652525650 | 21250 | 21100 | 21250 | 21100 | 1454 |
| 511 | 20230920 | 105100 | 8621778850 | 21100 | 21150 | 21250 | 21100 | 2654 |
| 512 | 20230920 | 105000 | 8565636900 | 21150 | 21250 | 21250 | 21150 | 281 |
| 513 | 20230920 | 104900 | 8559671600 | 21250 | 21250 | 21250 | 21150 | 629 |
| 514 | 20230920 | 104800 | 8546315750 | 21150 | 21300 | 21350 | 21150 | 1635 |
| 515 | 20230920 | 104700 | 8511621850 | 21300 | 21350 | 21350 | 21300 | 287 |
| 516 | 20230920 | 104600 | 8505504300 | 21400 | 21300 | 21400 | 21300 | 43 |
| 517 | 20230920 | 104500 | 8504586100 | 21300 | 21400 | 21400 | 21300 | 41 |
| 518 | 20230920 | 104400 | 8503711300 | 21400 | 21450 | 21450 | 21300 | 1450 |
| 519 | 20230920 | 104300 | 8472653950 | 21500 | 21500 | 21500 | 21450 | 613 |
| 520 | 20230920 | 104200 | 8459476200 | 21450 | 21400 | 21450 | 21350 | 1692 |
| 521 | 20230920 | 104100 | 8423235200 | 21400 | 21400 | 21400 | 21300 | 250 |
| 522 | 20230920 | 104000 | 8417892500 | 21400 | 21300 | 21400 | 21300 | 559 |
| 523 | 20230920 | 103900 | 8405982400 | 21250 | 21200 | 21250 | 21200 | 591 |
| 524 | 20230920 | 103800 | 8393442100 | 21200 | 21200 | 21200 | 21200 | 65 |
| 525 | 20230920 | 103700 | 8392064100 | 21200 | 21150 | 21300 | 21150 | 76 |
| 526 | 20230920 | 103600 | 8390451300 | 21150 | 21300 | 21300 | 21150 | 754 |
| 527 | 20230920 | 103500 | 8374446900 | 21300 | 21250 | 21300 | 21100 | 796 |
| 528 | 20230920 | 103400 | 8357597000 | 21200 | 21200 | 21250 | 21200 | 468 |
| 529 | 20230920 | 103300 | 8347660400 | 21200 | 21250 | 21250 | 21100 | 467 |
| 530 | 20230920 | 103200 | 8337786800 | 21250 | 21300 | 21300 | 21100 | 1219 |
| 531 | 20230920 | 103100 | 8311963850 | 21300 | 21250 | 21350 | 21250 | 3316 |
| 532 | 20230920 | 103000 | 8241495050 | 21200 | 21100 | 21250 | 21100 | 565 |
| 533 | 20230920 | 102900 | 8229529800 | 21100 | 21200 | 21250 | 21100 | 7315 |
| 534 | 20230920 | 102800 | 8074802250 | 21250 | 21250 | 21300 | 21200 | 2025 |
| 535 | 20230920 | 102700 | 8031761550 | 21250 | 21200 | 21250 | 21150 | 1446 |
| 536 | 20230920 | 102600 | 8001109200 | 21200 | 21300 | 21300 | 21150 | 2794 |
| 537 | 20230920 | 102500 | 7941855100 | 21300 | 21300 | 21350 | 21250 | 1573 |
| 538 | 20230920 | 102400 | 7908404450 | 21300 | 21400 | 21400 | 21300 | 1898 |
| 539 | 20230920 | 102300 | 7867859800 | 21400 | 21450 | 21500 | 21400 | 597 |
| 540 | 20230920 | 102200 | 7855058200 | 21450 | 21550 | 21550 | 21450 | 283 |
| 541 | 20230920 | 102100 | 7848985550 | 21450 | 21450 | 21600 | 21350 | 3673 |
| 542 | 20230920 | 102000 | 7770243100 | 21450 | 21350 | 21600 | 21350 | 7394 |
| 543 | 20230920 | 101900 | 7611514550 | 21350 | 21500 | 21500 | 21350 | 2291 |
| 544 | 20230920 | 101800 | 7562510350 | 21500 | 21350 | 21500 | 21350 | 794 |
| 545 | 20230920 | 101700 | 7545481000 | 21350 | 21350 | 21400 | 21350 | 617 |
| 546 | 20230920 | 101600 | 7532299700 | 21400 | 21300 | 21400 | 21300 | 2163 |
| 547 | 20230920 | 101500 | 7486118800 | 21300 | 21400 | 21400 | 21300 | 2625 |
| 548 | 20230920 | 101400 | 7430122150 | 21450 | 21400 | 21450 | 21350 | 2149 |
| 549 | 20230920 | 101300 | 7384139700 | 21450 | 21550 | 21600 | 21400 | 1696 |
| 550 | 20230920 | 101200 | 7347723900 | 21600 | 21650 | 21650 | 21550 | 1084 |
| 551 | 20230920 | 101100 | 7324361800 | 21650 | 21650 | 21650 | 21600 | 892 |
| 552 | 20230920 | 101000 | 7305085250 | 21600 | 21550 | 21650 | 21500 | 1900 |
| 553 | 20230920 | 100900 | 7264150600 | 21550 | 21600 | 21650 | 21550 | 732 |
| 554 | 20230920 | 100800 | 7248367250 | 21600 | 21600 | 21700 | 21600 | 1447 |
| 555 | 20230920 | 100700 | 7217001350 | 21600 | 21500 | 21650 | 21450 | 1235 |
| 556 | 20230920 | 100600 | 7190374050 | 21500 | 21750 | 21750 | 21500 | 1832 |
| 557 | 20230920 | 100500 | 7150856950 | 21750 | 21600 | 21750 | 21600 | 1317 |
| 558 | 20230920 | 100400 | 7122285450 | 21600 | 21550 | 21600 | 21500 | 6191 |
| 559 | 20230920 | 100300 | 6988832050 | 21550 | 21600 | 21650 | 21550 | 2944 |
| 560 | 20230920 | 100200 | 6925261250 | 21600 | 21650 | 21700 | 21600 | 914 |
| 561 | 20230920 | 100100 | 6905491850 | 21600 | 21650 | 21700 | 21600 | 1476 |
| 562 | 20230920 | 100000 | 6873508600 | 21650 | 21650 | 21750 | 21600 | 2818 |
| 563 | 20230920 | 095900 | 6812489950 | 21650 | 21750 | 21800 | 21650 | 2088 |
| 564 | 20230920 | 095800 | 6767179800 | 21800 | 21800 | 21800 | 21700 | 762 |
| 565 | 20230920 | 095700 | 6750621650 | 21850 | 21800 | 21850 | 21700 | 1897 |
| 566 | 20230920 | 095600 | 6709386750 | 21850 | 21700 | 21850 | 21700 | 487 |
| 567 | 20230920 | 095500 | 6698787950 | 21700 | 21750 | 21750 | 21700 | 809 |
| 568 | 20230920 | 095400 | 6681218150 | 21800 | 21800 | 21800 | 21650 | 1515 |
| 569 | 20230920 | 095300 | 6648259600 | 21650 | 21800 | 21800 | 21650 | 2767 |
| 570 | 20230920 | 095200 | 6588157750 | 21800 | 21900 | 21950 | 21800 | 1186 |
| 571 | 20230920 | 095100 | 6562210450 | 21900 | 21950 | 22000 | 21900 | 922 |
| 572 | 20230920 | 095000 | 6541981900 | 21950 | 21950 | 22000 | 21950 | 261 |
| 573 | 20230920 | 094900 | 6536243450 | 22000 | 21950 | 22100 | 21950 | 61 |
| 574 | 20230920 | 094800 | 6534903700 | 22000 | 22000 | 22000 | 22000 | 130 |
| 575 | 20230920 | 094700 | 6532043700 | 22000 | 22100 | 22100 | 22000 | 605 |
| 576 | 20230920 | 094600 | 6518729000 | 22000 | 22000 | 22100 | 22000 | 269 |
| 577 | 20230920 | 094500 | 6512806100 | 22000 | 21900 | 22100 | 21900 | 933 |
| 578 | 20230920 | 094400 | 6492275950 | 21900 | 21850 | 22100 | 21800 | 4860 |
| 579 | 20230920 | 094300 | 6385984350 | 21800 | 21950 | 22100 | 21800 | 4873 |
| 580 | 20230920 | 094200 | 6279249600 | 21950 | 22100 | 22100 | 21950 | 3582 |
| 581 | 20230920 | 094100 | 6200444150 | 22100 | 22050 | 22150 | 22050 | 733 |
| 582 | 20230920 | 094000 | 6184266750 | 22050 | 22100 | 22150 | 22050 | 498 |
| 583 | 20230920 | 093900 | 6173265800 | 22100 | 22200 | 22200 | 22100 | 127 |
| 584 | 20230920 | 093800 | 6170455350 | 22200 | 22100 | 22200 | 22100 | 113 |
| 585 | 20230920 | 093700 | 6167956950 | 22250 | 22100 | 22300 | 22100 | 789 |
| 586 | 20230920 | 093600 | 6150436550 | 22100 | 22100 | 22300 | 22000 | 3626 |
| 587 | 20230920 | 093500 | 6070295300 | 22100 | 22100 | 22200 | 22100 | 358 |
| 588 | 20230920 | 093400 | 6062374800 | 22100 | 22200 | 22200 | 22100 | 1194 |
| 589 | 20230920 | 093300 | 6035901150 | 22200 | 22250 | 22300 | 22200 | 434 |
| 590 | 20230920 | 093200 | 6026250250 | 22250 | 22300 | 22350 | 22250 | 405 |
| 591 | 20230920 | 093100 | 6017218250 | 22250 | 22100 | 22250 | 22100 | 1368 |
| 592 | 20230920 | 093000 | 5986848350 | 22100 | 22100 | 22200 | 22050 | 2894 |
| 593 | 20230920 | 092900 | 5922915900 | 22100 | 22200 | 22250 | 22100 | 3129 |
| 594 | 20230920 | 092800 | 5853653750 | 22150 | 22350 | 22400 | 22150 | 3037 |
| 595 | 20230920 | 092700 | 5786018850 | 22350 | 22500 | 22500 | 22300 | 2817 |
| 596 | 20230920 | 092600 | 5722782150 | 22500 | 22350 | 22550 | 22300 | 5211 |
| 597 | 20230920 | 092500 | 5605816050 | 22350 | 22250 | 22350 | 22200 | 1316 |
| 598 | 20230920 | 092400 | 5576488450 | 22250 | 22350 | 22400 | 22250 | 1964 |
| 599 | 20230920 | 092300 | 5532702250 | 22250 | 22350 | 22350 | 22200 | 1146 |
| 600 | 20230920 | 092200 | 5507218800 | 22200 | 22350 | 22400 | 22050 | 5072 |
| 601 | 20230920 | 092100 | 5394626950 | 22400 | 22600 | 22600 | 22300 | 7117 |
| 602 | 20230920 | 092000 | 5234914200 | 22550 | 22400 | 22700 | 22400 | 5517 |
| 603 | 20230920 | 091900 | 5110430300 | 22400 | 22500 | 22650 | 22400 | 3293 |
| 604 | 20230920 | 091800 | 5036284800 | 22450 | 22900 | 22950 | 22300 | 6736 |
| 605 | 20230920 | 091700 | 4883745950 | 22900 | 22500 | 22950 | 22500 | 14001 |
| 606 | 20230920 | 091600 | 4564873500 | 22550 | 22350 | 22650 | 22350 | 9752 |
| 607 | 20230920 | 091500 | 4345244650 | 22350 | 22250 | 22400 | 22150 | 2340 |
| 608 | 20230920 | 091400 | 4292971650 | 22100 | 22150 | 22300 | 22100 | 4412 |
| 609 | 20230920 | 091300 | 4195145100 | 22200 | 21850 | 22250 | 21750 | 6246 |
| 610 | 20230920 | 091200 | 4057867800 | 21850 | 22050 | 22150 | 21850 | 8304 |
| 611 | 20230920 | 091100 | 3875252700 | 22150 | 22150 | 22350 | 22050 | 6884 |
| 612 | 20230920 | 091000 | 3722508950 | 22150 | 22050 | 22200 | 22050 | 1882 |
| 613 | 20230920 | 090900 | 3680879550 | 22050 | 22500 | 22500 | 22050 | 11493 |
| 614 | 20230920 | 090800 | 3424988950 | 22500 | 22800 | 22950 | 22200 | 27743 |
| 615 | 20230920 | 090700 | 2795120950 | 22750 | 22050 | 22850 | 22050 | 18655 |
| 616 | 20230920 | 090600 | 2374301150 | 22200 | 22300 | 22350 | 21950 | 9033 |
| 617 | 20230920 | 090500 | 2174263950 | 22300 | 22350 | 22650 | 21850 | 36007 |
| 618 | 20230920 | 090400 | 1366886650 | 22350 | 21850 | 22500 | 21850 | 13575 |
| 619 | 20230920 | 090300 | 1065661550 | 21850 | 21600 | 22200 | 21500 | 10279 |
| 620 | 20230920 | 090200 | 840215200 | 21550 | 21350 | 21550 | 21350 | 3629 |
| 621 | 20230920 | 090100 | 762550900 | 21350 | 21600 | 21750 | 21150 | 13229 |
| 622 | 20230920 | 090000 | 479754200 | 21600 | 21800 | 21950 | 21550 | 21430 |