29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 185300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 13283 |
| 3 | 20230920 | 185200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20230920 | 185100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20230920 | 185000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20230920 | 184900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20230920 | 184800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20230920 | 184700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20230920 | 184600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20230920 | 184500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20230920 | 184400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20230920 | 184300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20230920 | 184200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20230920 | 184100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20230920 | 184000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20230920 | 183900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20230920 | 183800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20230920 | 183700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20230920 | 183600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20230920 | 183500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20230920 | 183400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20230920 | 183300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20230920 | 183200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20230920 | 183100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20230920 | 183000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20230920 | 182900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20230920 | 182800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20230920 | 182700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20230920 | 182600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20230920 | 182500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20230920 | 182400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20230920 | 182300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 13283 |
| 33 | 20230920 | 182200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20230920 | 182100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20230920 | 182000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20230920 | 181900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20230920 | 181800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20230920 | 181700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20230920 | 181600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20230920 | 181500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20230920 | 181400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20230920 | 181300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20230920 | 181200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20230920 | 181100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20230920 | 181000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20230920 | 180900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20230920 | 180800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20230920 | 180700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20230920 | 180600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20230920 | 180500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20230920 | 180400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20230920 | 180300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20230920 | 180200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20230920 | 180100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20230920 | 180000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20230920 | 175900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20230920 | 175800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20230920 | 175700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20230920 | 175600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20230920 | 175500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20230920 | 175400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20230920 | 175300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 13283 |
| 63 | 20230920 | 175200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20230920 | 175100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20230920 | 175000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20230920 | 174900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20230920 | 174800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20230920 | 174700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20230920 | 174600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20230920 | 174500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20230920 | 174400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20230920 | 174300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20230920 | 174200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20230920 | 174100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20230920 | 174000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20230920 | 173900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20230920 | 173800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20230920 | 173700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20230920 | 173600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20230920 | 173500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20230920 | 173400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20230920 | 173300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20230920 | 173200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20230920 | 173100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20230920 | 173000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20230920 | 172900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20230920 | 172800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20230920 | 172700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20230920 | 172600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20230920 | 172500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20230920 | 172400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20230920 | 172300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 13283 |
| 93 | 20230920 | 172200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20230920 | 172100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20230920 | 172000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20230920 | 171900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20230920 | 171800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20230920 | 171700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20230920 | 171600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20230920 | 171500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20230920 | 171400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20230920 | 171300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20230920 | 171200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20230920 | 171100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20230920 | 171000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20230920 | 170900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20230920 | 170800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20230920 | 170700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20230920 | 170600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20230920 | 170500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20230920 | 170400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20230920 | 170300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20230920 | 170200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20230920 | 170100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20230920 | 170000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20230920 | 165900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20230920 | 165800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20230920 | 165700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20230920 | 165600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20230920 | 165500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20230920 | 165400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20230920 | 165300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 13283 |
| 123 | 20230920 | 165200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20230920 | 165100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20230920 | 165000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20230920 | 164900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20230920 | 164800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20230920 | 164700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20230920 | 164600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20230920 | 164500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20230920 | 164400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20230920 | 164300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20230920 | 164200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20230920 | 164100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20230920 | 164000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20230920 | 163900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20230920 | 163800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20230920 | 163700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20230920 | 163600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20230920 | 163500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20230920 | 163400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20230920 | 163300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20230920 | 163200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20230920 | 163100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20230920 | 163000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20230920 | 162900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20230920 | 162800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20230920 | 162700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20230920 | 162600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20230920 | 162500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20230920 | 162400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20230920 | 162300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 13283 |
| 153 | 20230920 | 162200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20230920 | 162100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20230920 | 162000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20230920 | 161900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20230920 | 161800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20230920 | 161700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20230920 | 161600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20230920 | 161500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20230920 | 161400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20230920 | 161300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20230920 | 161200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20230920 | 161100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20230920 | 161000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20230920 | 160900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20230920 | 160800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20230920 | 160700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20230920 | 160600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20230920 | 160500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20230920 | 160400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20230920 | 160300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20230920 | 160200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20230920 | 160100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20230920 | 160000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20230920 | 155900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20230920 | 155800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20230920 | 155700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20230920 | 155600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20230920 | 155500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20230920 | 155400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20230920 | 155300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 13283 |
| 183 | 20230920 | 155200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20230920 | 155100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20230920 | 155000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20230920 | 154900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20230920 | 154800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20230920 | 154700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20230920 | 154600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20230920 | 154500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20230920 | 154400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20230920 | 154300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20230920 | 154200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20230920 | 154100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20230920 | 154000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20230920 | 153900 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20230920 | 153800 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20230920 | 153700 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20230920 | 153600 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20230920 | 153500 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20230920 | 153400 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20230920 | 153300 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20230920 | 153200 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20230920 | 153100 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20230920 | 153000 | 2851568160 | 6980 | 6980 | 6980 | 6980 | 13283 |
| 206 | 20230920 | 152900 | 2758852820 | 6910 | 6910 | 6910 | 6910 | 0 |
| 207 | 20230920 | 152800 | 2758852820 | 6910 | 6910 | 6910 | 6910 | 0 |
| 208 | 20230920 | 152700 | 2758852820 | 6910 | 6910 | 6910 | 6910 | 0 |
| 209 | 20230920 | 152600 | 2758852820 | 6910 | 6910 | 6910 | 6910 | 0 |
| 210 | 20230920 | 152500 | 2758852820 | 6910 | 6910 | 6910 | 6910 | 0 |
| 211 | 20230920 | 152400 | 2758852820 | 6910 | 6910 | 6910 | 6910 | 0 |
| 212 | 20230920 | 152300 | 2758852820 | 6910 | 6910 | 6910 | 6910 | 0 |
| 213 | 20230920 | 152200 | 2758852820 | 6910 | 6910 | 6910 | 6910 | 0 |
| 214 | 20230920 | 152100 | 2758852820 | 6910 | 6910 | 6910 | 6910 | 0 |
| 215 | 20230920 | 152000 | 2758852820 | 6910 | 6910 | 6910 | 6910 | 0 |
| 216 | 20230920 | 151900 | 2758852820 | 6910 | 6930 | 6940 | 6910 | 3776 |
| 217 | 20230920 | 151800 | 2732703950 | 6930 | 6920 | 6940 | 6910 | 7494 |
| 218 | 20230920 | 151700 | 2680776060 | 6930 | 6910 | 6930 | 6910 | 2737 |
| 219 | 20230920 | 151600 | 2661837530 | 6910 | 6890 | 6920 | 6890 | 2913 |
| 220 | 20230920 | 151500 | 2641725010 | 6890 | 6900 | 6920 | 6890 | 5189 |
| 221 | 20230920 | 151400 | 2605896340 | 6900 | 6880 | 6900 | 6880 | 309 |
| 222 | 20230920 | 151300 | 2603767060 | 6890 | 6890 | 6900 | 6880 | 1268 |
| 223 | 20230920 | 151200 | 2595029970 | 6890 | 6880 | 6900 | 6880 | 3755 |
| 224 | 20230920 | 151100 | 2569167640 | 6870 | 6870 | 6880 | 6870 | 575 |
| 225 | 20230920 | 151000 | 2565212290 | 6870 | 6870 | 6870 | 6870 | 148 |
| 226 | 20230920 | 150900 | 2564195530 | 6880 | 6870 | 6880 | 6870 | 899 |
| 227 | 20230920 | 150800 | 2558016750 | 6880 | 6860 | 6880 | 6860 | 151 |
| 228 | 20230920 | 150700 | 2556979570 | 6880 | 6860 | 6880 | 6860 | 361 |
| 229 | 20230920 | 150600 | 2554499710 | 6870 | 6870 | 6870 | 6860 | 112 |
| 230 | 20230920 | 150500 | 2553730520 | 6860 | 6860 | 6870 | 6860 | 732 |
| 231 | 20230920 | 150400 | 2548704060 | 6870 | 6860 | 6870 | 6860 | 168 |
| 232 | 20230920 | 150300 | 2547550010 | 6860 | 6860 | 6870 | 6860 | 492 |
| 233 | 20230920 | 150200 | 2544173350 | 6860 | 6860 | 6860 | 6860 | 11 |
| 234 | 20230920 | 150100 | 2544097890 | 6870 | 6860 | 6880 | 6860 | 727 |
| 235 | 20230920 | 150000 | 2539103310 | 6870 | 6860 | 6870 | 6860 | 1487 |
| 236 | 20230920 | 145900 | 2528894740 | 6870 | 6870 | 6870 | 6870 | 525 |
| 237 | 20230920 | 145800 | 2525287990 | 6870 | 6880 | 6890 | 6870 | 1780 |
| 238 | 20230920 | 145700 | 2513048160 | 6880 | 6870 | 6880 | 6870 | 2025 |
| 239 | 20230920 | 145600 | 2499124320 | 6870 | 6860 | 6870 | 6860 | 1132 |
| 240 | 20230920 | 145500 | 2491354160 | 6850 | 6850 | 6860 | 6850 | 286 |
| 241 | 20230920 | 145400 | 2489393610 | 6850 | 6850 | 6850 | 6850 | 554 |
| 242 | 20230920 | 145300 | 2485598710 | 6850 | 6850 | 6860 | 6850 | 406 |
| 243 | 20230920 | 145200 | 2482816160 | 6850 | 6850 | 6860 | 6850 | 1217 |
| 244 | 20230920 | 145100 | 2474476820 | 6850 | 6850 | 6860 | 6850 | 338 |
| 245 | 20230920 | 145000 | 2472161420 | 6850 | 6850 | 6850 | 6850 | 831 |
| 246 | 20230920 | 144900 | 2466469070 | 6850 | 6840 | 6860 | 6840 | 474 |
| 247 | 20230920 | 144800 | 2463220820 | 6850 | 6850 | 6850 | 6840 | 355 |
| 248 | 20230920 | 144700 | 2460789220 | 6840 | 6850 | 6850 | 6840 | 91 |
| 249 | 20230920 | 144600 | 2460166580 | 6860 | 6850 | 6860 | 6840 | 4368 |
| 250 | 20230920 | 144500 | 2430245770 | 6850 | 6850 | 6860 | 6850 | 278 |
| 251 | 20230920 | 144400 | 2428339710 | 6860 | 6860 | 6860 | 6860 | 494 |
| 252 | 20230920 | 144300 | 2424950870 | 6860 | 6860 | 6860 | 6850 | 258 |
| 253 | 20230920 | 144200 | 2423181280 | 6850 | 6860 | 6870 | 6850 | 1519 |
| 254 | 20230920 | 144100 | 2412759650 | 6860 | 6860 | 6870 | 6860 | 617 |
| 255 | 20230920 | 144000 | 2408523380 | 6870 | 6860 | 6870 | 6850 | 6528 |
| 256 | 20230920 | 143900 | 2363782260 | 6860 | 6840 | 6860 | 6840 | 1982 |
| 257 | 20230920 | 143800 | 2350202430 | 6850 | 6840 | 6850 | 6830 | 1597 |
| 258 | 20230920 | 143700 | 2339276900 | 6840 | 6830 | 6840 | 6830 | 950 |
| 259 | 20230920 | 143600 | 2332779590 | 6840 | 6790 | 6840 | 6790 | 605 |
| 260 | 20230920 | 143500 | 2328652330 | 6790 | 6800 | 6800 | 6790 | 2036 |
| 261 | 20230920 | 143400 | 2314812040 | 6800 | 6800 | 6800 | 6800 | 258 |
| 262 | 20230920 | 143300 | 2313057640 | 6800 | 6820 | 6820 | 6800 | 652 |
| 263 | 20230920 | 143200 | 2308611260 | 6820 | 6790 | 6820 | 6790 | 236 |
| 264 | 20230920 | 143100 | 2307004050 | 6780 | 6790 | 6800 | 6780 | 32 |
| 265 | 20230920 | 143000 | 2306786940 | 6800 | 6790 | 6800 | 6790 | 169 |
| 266 | 20230920 | 142900 | 2305638000 | 6790 | 6780 | 6800 | 6780 | 641 |
| 267 | 20230920 | 142800 | 2301281780 | 6790 | 6790 | 6790 | 6790 | 0 |
| 268 | 20230920 | 142700 | 2301281780 | 6790 | 6810 | 6810 | 6790 | 433 |
| 269 | 20230920 | 142600 | 2298341690 | 6800 | 6790 | 6800 | 6790 | 278 |
| 270 | 20230920 | 142500 | 2296452540 | 6800 | 6790 | 6800 | 6790 | 15 |
| 271 | 20230920 | 142400 | 2296350680 | 6800 | 6770 | 6800 | 6770 | 527 |
| 272 | 20230920 | 142300 | 2292775770 | 6770 | 6760 | 6770 | 6760 | 53 |
| 273 | 20230920 | 142200 | 2292417480 | 6790 | 6760 | 6790 | 6760 | 702 |
| 274 | 20230920 | 142100 | 2287654820 | 6760 | 6760 | 6760 | 6760 | 1222 |
| 275 | 20230920 | 142000 | 2279394100 | 6760 | 6750 | 6770 | 6750 | 1770 |
| 276 | 20230920 | 141900 | 2267437190 | 6760 | 6750 | 6760 | 6750 | 1706 |
| 277 | 20230920 | 141800 | 2255919200 | 6750 | 6760 | 6760 | 6750 | 1845 |
| 278 | 20230920 | 141700 | 2243454870 | 6760 | 6760 | 6760 | 6750 | 2091 |
| 279 | 20230920 | 141600 | 2229337070 | 6760 | 6760 | 6760 | 6750 | 2275 |
| 280 | 20230920 | 141500 | 2213978070 | 6760 | 6760 | 6770 | 6750 | 1958 |
| 281 | 20230920 | 141400 | 2200741890 | 6760 | 6760 | 6770 | 6760 | 2613 |
| 282 | 20230920 | 141300 | 2183067600 | 6760 | 6770 | 6770 | 6760 | 960 |
| 283 | 20230920 | 141200 | 2176568720 | 6770 | 6770 | 6770 | 6770 | 847 |
| 284 | 20230920 | 141100 | 2170834530 | 6770 | 6770 | 6780 | 6770 | 1795 |
| 285 | 20230920 | 141000 | 2158678470 | 6770 | 6780 | 6780 | 6770 | 1562 |
| 286 | 20230920 | 140900 | 2148095130 | 6780 | 6790 | 6790 | 6780 | 1128 |
| 287 | 20230920 | 140800 | 2140443150 | 6790 | 6800 | 6800 | 6790 | 1267 |
| 288 | 20230920 | 140700 | 2131834560 | 6810 | 6790 | 6810 | 6780 | 1571 |
| 289 | 20230920 | 140600 | 2121165520 | 6780 | 6790 | 6790 | 6780 | 1116 |
| 290 | 20230920 | 140500 | 2113594990 | 6790 | 6790 | 6790 | 6780 | 1841 |
| 291 | 20230920 | 140400 | 2101094700 | 6790 | 6810 | 6810 | 6790 | 2498 |
| 292 | 20230920 | 140300 | 2084125060 | 6800 | 6810 | 6820 | 6800 | 1044 |
| 293 | 20230920 | 140200 | 2077015500 | 6810 | 6800 | 6820 | 6800 | 2127 |
| 294 | 20230920 | 140100 | 2062542970 | 6810 | 6810 | 6810 | 6800 | 5836 |
| 295 | 20230920 | 140000 | 2022854330 | 6810 | 6820 | 6820 | 6810 | 1776 |
| 296 | 20230920 | 135900 | 2010755690 | 6830 | 6840 | 6840 | 6820 | 1650 |
| 297 | 20230920 | 135800 | 1999486260 | 6830 | 6840 | 6840 | 6830 | 891 |
| 298 | 20230920 | 135700 | 1993398730 | 6830 | 6830 | 6850 | 6830 | 1621 |
| 299 | 20230920 | 135600 | 1982321490 | 6840 | 6830 | 6850 | 6830 | 1238 |
| 300 | 20230920 | 135500 | 1973850400 | 6840 | 6830 | 6840 | 6830 | 1482 |
| 301 | 20230920 | 135400 | 1963721340 | 6850 | 6830 | 6850 | 6830 | 1455 |
| 302 | 20230920 | 135300 | 1953774550 | 6830 | 6810 | 6840 | 6810 | 2828 |
| 303 | 20230920 | 135200 | 1934458470 | 6800 | 6800 | 6800 | 6790 | 3718 |
| 304 | 20230920 | 135100 | 1909182980 | 6800 | 6810 | 6810 | 6800 | 1632 |
| 305 | 20230920 | 135000 | 1898084380 | 6800 | 6810 | 6810 | 6800 | 819 |
| 306 | 20230920 | 134900 | 1892507080 | 6820 | 6810 | 6820 | 6810 | 1294 |
| 307 | 20230920 | 134800 | 1883690050 | 6820 | 6810 | 6820 | 6810 | 37 |
| 308 | 20230920 | 134700 | 1883437800 | 6810 | 6810 | 6810 | 6810 | 65 |
| 309 | 20230920 | 134600 | 1882995150 | 6810 | 6810 | 6820 | 6810 | 33 |
| 310 | 20230920 | 134500 | 1882770360 | 6810 | 6810 | 6810 | 6810 | 261 |
| 311 | 20230920 | 134400 | 1880992950 | 6810 | 6810 | 6810 | 6810 | 122 |
| 312 | 20230920 | 134300 | 1880162130 | 6810 | 6810 | 6810 | 6810 | 33 |
| 313 | 20230920 | 134200 | 1879937400 | 6810 | 6810 | 6810 | 6810 | 1 |
| 314 | 20230920 | 134100 | 1879930590 | 6810 | 6810 | 6810 | 6810 | 28 |
| 315 | 20230920 | 134000 | 1879739910 | 6810 | 6810 | 6810 | 6810 | 116 |
| 316 | 20230920 | 133900 | 1878949950 | 6820 | 6820 | 6820 | 6820 | 115 |
| 317 | 20230920 | 133800 | 1878165650 | 6820 | 6820 | 6820 | 6820 | 8 |
| 318 | 20230920 | 133700 | 1878111090 | 6820 | 6820 | 6820 | 6820 | 167 |
| 319 | 20230920 | 133600 | 1876972150 | 6820 | 6830 | 6830 | 6820 | 821 |
| 320 | 20230920 | 133500 | 1871364880 | 6840 | 6830 | 6840 | 6830 | 27 |
| 321 | 20230920 | 133400 | 1871180370 | 6830 | 6830 | 6830 | 6830 | 16 |
| 322 | 20230920 | 133300 | 1871071090 | 6830 | 6830 | 6830 | 6830 | 63 |
| 323 | 20230920 | 133200 | 1870640800 | 6830 | 6820 | 6830 | 6820 | 1276 |
| 324 | 20230920 | 133100 | 1861925830 | 6820 | 6810 | 6820 | 6810 | 377 |
| 325 | 20230920 | 133000 | 1859355550 | 6810 | 6800 | 6810 | 6800 | 270 |
| 326 | 20230920 | 132900 | 1857516930 | 6800 | 6800 | 6800 | 6800 | 49 |
| 327 | 20230920 | 132800 | 1857183730 | 6800 | 6800 | 6800 | 6800 | 864 |
| 328 | 20230920 | 132700 | 1851308530 | 6810 | 6800 | 6810 | 6800 | 108 |
| 329 | 20230920 | 132600 | 1850573130 | 6800 | 6800 | 6800 | 6800 | 16 |
| 330 | 20230920 | 132500 | 1850464330 | 6810 | 6800 | 6810 | 6800 | 126 |
| 331 | 20230920 | 132400 | 1849606510 | 6810 | 6800 | 6810 | 6800 | 335 |
| 332 | 20230920 | 132300 | 1847327760 | 6800 | 6800 | 6800 | 6800 | 16 |
| 333 | 20230920 | 132200 | 1847218960 | 6800 | 6800 | 6800 | 6800 | 8 |
| 334 | 20230920 | 132100 | 1847164560 | 6810 | 6790 | 6810 | 6790 | 294 |
| 335 | 20230920 | 132000 | 1845163970 | 6790 | 6790 | 6790 | 6790 | 14 |
| 336 | 20230920 | 131900 | 1845068910 | 6790 | 6800 | 6800 | 6790 | 1886 |
| 337 | 20230920 | 131800 | 1832246690 | 6800 | 6800 | 6810 | 6800 | 19 |
| 338 | 20230920 | 131700 | 1832117460 | 6810 | 6810 | 6810 | 6810 | 88 |
| 339 | 20230920 | 131600 | 1831518180 | 6810 | 6810 | 6810 | 6810 | 29 |
| 340 | 20230920 | 131500 | 1831320690 | 6810 | 6800 | 6810 | 6800 | 858 |
| 341 | 20230920 | 131400 | 1825482030 | 6800 | 6790 | 6800 | 6790 | 24 |
| 342 | 20230920 | 131300 | 1825319060 | 6800 | 6790 | 6800 | 6790 | 77 |
| 343 | 20230920 | 131200 | 1824795730 | 6790 | 6790 | 6800 | 6790 | 74 |
| 344 | 20230920 | 131100 | 1824293220 | 6800 | 6800 | 6800 | 6800 | 12 |
| 345 | 20230920 | 131000 | 1824211620 | 6790 | 6800 | 6800 | 6790 | 711 |
| 346 | 20230920 | 130900 | 1819383900 | 6790 | 6790 | 6790 | 6790 | 257 |
| 347 | 20230920 | 130800 | 1817638870 | 6800 | 6790 | 6800 | 6790 | 325 |
| 348 | 20230920 | 130700 | 1815429110 | 6790 | 6790 | 6790 | 6790 | 14 |
| 349 | 20230920 | 130600 | 1815334050 | 6790 | 6790 | 6790 | 6790 | 593 |
| 350 | 20230920 | 130500 | 1811307580 | 6790 | 6790 | 6790 | 6790 | 461 |
| 351 | 20230920 | 130400 | 1808177390 | 6790 | 6790 | 6790 | 6790 | 73 |
| 352 | 20230920 | 130300 | 1807681720 | 6790 | 6790 | 6800 | 6790 | 184 |
| 353 | 20230920 | 130200 | 1806430930 | 6800 | 6800 | 6800 | 6800 | 10 |
| 354 | 20230920 | 130100 | 1806362930 | 6790 | 6780 | 6790 | 6780 | 1434 |
| 355 | 20230920 | 130000 | 1796633660 | 6780 | 6780 | 6790 | 6780 | 619 |
| 356 | 20230920 | 125900 | 1792435100 | 6780 | 6790 | 6790 | 6780 | 2705 |
| 357 | 20230920 | 125800 | 1774068220 | 6800 | 6810 | 6810 | 6800 | 2852 |
| 358 | 20230920 | 125700 | 1754667950 | 6810 | 6810 | 6810 | 6810 | 208 |
| 359 | 20230920 | 125600 | 1753251470 | 6810 | 6810 | 6810 | 6810 | 184 |
| 360 | 20230920 | 125500 | 1751998430 | 6810 | 6820 | 6820 | 6810 | 601 |
| 361 | 20230920 | 125400 | 1747905520 | 6820 | 6820 | 6820 | 6820 | 345 |
| 362 | 20230920 | 125300 | 1745552620 | 6820 | 6820 | 6820 | 6820 | 272 |
| 363 | 20230920 | 125200 | 1743697580 | 6820 | 6820 | 6820 | 6820 | 213 |
| 364 | 20230920 | 125100 | 1742244920 | 6820 | 6820 | 6820 | 6820 | 159 |
| 365 | 20230920 | 125000 | 1741160540 | 6820 | 6820 | 6830 | 6820 | 268 |
| 366 | 20230920 | 124900 | 1739332770 | 6820 | 6830 | 6830 | 6820 | 416 |
| 367 | 20230920 | 124800 | 1736493470 | 6830 | 6830 | 6830 | 6830 | 275 |
| 368 | 20230920 | 124700 | 1734615220 | 6830 | 6830 | 6830 | 6830 | 601 |
| 369 | 20230920 | 124600 | 1730510390 | 6830 | 6830 | 6830 | 6830 | 351 |
| 370 | 20230920 | 124500 | 1728113060 | 6830 | 6830 | 6830 | 6830 | 198 |
| 371 | 20230920 | 124400 | 1726760720 | 6830 | 6840 | 6850 | 6830 | 329 |
| 372 | 20230920 | 124300 | 1724511830 | 6850 | 6860 | 6860 | 6850 | 232 |
| 373 | 20230920 | 124200 | 1722922610 | 6850 | 6850 | 6870 | 6850 | 704 |
| 374 | 20230920 | 124100 | 1718090960 | 6850 | 6850 | 6850 | 6850 | 207 |
| 375 | 20230920 | 124000 | 1716673010 | 6850 | 6840 | 6850 | 6840 | 297 |
| 376 | 20230920 | 123900 | 1714640010 | 6850 | 6850 | 6850 | 6850 | 93 |
| 377 | 20230920 | 123800 | 1714002960 | 6850 | 6870 | 6870 | 6850 | 1907 |
| 378 | 20230920 | 123700 | 1700913860 | 6860 | 6860 | 6870 | 6860 | 367 |
| 379 | 20230920 | 123600 | 1698396140 | 6850 | 6850 | 6850 | 6850 | 206 |
| 380 | 20230920 | 123500 | 1696985040 | 6850 | 6850 | 6850 | 6840 | 419 |
| 381 | 20230920 | 123400 | 1694117120 | 6840 | 6830 | 6840 | 6820 | 1783 |
| 382 | 20230920 | 123300 | 1681943050 | 6830 | 6840 | 6840 | 6830 | 248 |
| 383 | 20230920 | 123200 | 1680246810 | 6840 | 6840 | 6850 | 6840 | 473 |
| 384 | 20230920 | 123100 | 1677011190 | 6840 | 6840 | 6840 | 6840 | 2003 |
| 385 | 20230920 | 123000 | 1663310670 | 6840 | 6840 | 6840 | 6840 | 178 |
| 386 | 20230920 | 122900 | 1662093150 | 6850 | 6860 | 6860 | 6850 | 1266 |
| 387 | 20230920 | 122800 | 1653420220 | 6860 | 6860 | 6860 | 6850 | 772 |
| 388 | 20230920 | 122700 | 1648126010 | 6860 | 6840 | 6860 | 6840 | 869 |
| 389 | 20230920 | 122600 | 1642175380 | 6840 | 6830 | 6840 | 6820 | 334 |
| 390 | 20230920 | 122500 | 1639893830 | 6830 | 6840 | 6840 | 6830 | 563 |
| 391 | 20230920 | 122400 | 1636043590 | 6850 | 6840 | 6850 | 6840 | 270 |
| 392 | 20230920 | 122300 | 1634195890 | 6840 | 6840 | 6850 | 6840 | 283 |
| 393 | 20230920 | 122200 | 1632259840 | 6840 | 6840 | 6840 | 6840 | 230 |
| 394 | 20230920 | 122100 | 1630686640 | 6840 | 6840 | 6840 | 6840 | 345 |
| 395 | 20230920 | 122000 | 1628326840 | 6840 | 6840 | 6850 | 6840 | 139 |
| 396 | 20230920 | 121900 | 1627375620 | 6840 | 6840 | 6850 | 6840 | 748 |
| 397 | 20230920 | 121800 | 1622259250 | 6840 | 6840 | 6840 | 6840 | 164 |
| 398 | 20230920 | 121700 | 1621137490 | 6840 | 6830 | 6840 | 6830 | 545 |
| 399 | 20230920 | 121600 | 1617412540 | 6830 | 6820 | 6830 | 6820 | 924 |
| 400 | 20230920 | 121500 | 1611101700 | 6820 | 6820 | 6820 | 6820 | 319 |
| 401 | 20230920 | 121400 | 1608926120 | 6820 | 6820 | 6830 | 6820 | 324 |
| 402 | 20230920 | 121300 | 1606715440 | 6820 | 6820 | 6830 | 6820 | 332 |
| 403 | 20230920 | 121200 | 1604450280 | 6820 | 6820 | 6820 | 6820 | 207 |
| 404 | 20230920 | 121100 | 1603038540 | 6820 | 6830 | 6830 | 6820 | 278 |
| 405 | 20230920 | 121000 | 1601140300 | 6830 | 6840 | 6840 | 6830 | 339 |
| 406 | 20230920 | 120900 | 1598824730 | 6830 | 6820 | 6830 | 6820 | 249 |
| 407 | 20230920 | 120800 | 1597125940 | 6820 | 6820 | 6820 | 6820 | 219 |
| 408 | 20230920 | 120700 | 1595632360 | 6830 | 6830 | 6830 | 6820 | 2721 |
| 409 | 20230920 | 120600 | 1577074870 | 6820 | 6820 | 6820 | 6820 | 234 |
| 410 | 20230920 | 120500 | 1575478990 | 6820 | 6820 | 6820 | 6810 | 1037 |
| 411 | 20230920 | 120400 | 1568409370 | 6810 | 6810 | 6810 | 6810 | 246 |
| 412 | 20230920 | 120300 | 1566734110 | 6810 | 6810 | 6810 | 6810 | 210 |
| 413 | 20230920 | 120200 | 1565304010 | 6810 | 6810 | 6810 | 6810 | 218 |
| 414 | 20230920 | 120100 | 1563819430 | 6810 | 6810 | 6810 | 6810 | 409 |
| 415 | 20230920 | 120000 | 1561034140 | 6810 | 6810 | 6810 | 6810 | 185 |
| 416 | 20230920 | 115900 | 1559774290 | 6810 | 6790 | 6810 | 6790 | 252 |
| 417 | 20230920 | 115800 | 1558058350 | 6810 | 6810 | 6810 | 6810 | 118 |
| 418 | 20230920 | 115700 | 1557254770 | 6810 | 6800 | 6810 | 6800 | 219 |
| 419 | 20230920 | 115600 | 1555765240 | 6800 | 6800 | 6800 | 6790 | 822 |
| 420 | 20230920 | 115500 | 1550176960 | 6800 | 6800 | 6810 | 6800 | 373 |
| 421 | 20230920 | 115400 | 1547640550 | 6810 | 6810 | 6810 | 6810 | 131 |
| 422 | 20230920 | 115300 | 1546748440 | 6810 | 6810 | 6810 | 6810 | 224 |
| 423 | 20230920 | 115200 | 1545223000 | 6820 | 6810 | 6820 | 6810 | 197 |
| 424 | 20230920 | 115100 | 1543881420 | 6810 | 6810 | 6810 | 6810 | 1218 |
| 425 | 20230920 | 115000 | 1535586840 | 6810 | 6810 | 6810 | 6810 | 176 |
| 426 | 20230920 | 114900 | 1534388280 | 6810 | 6800 | 6810 | 6800 | 352 |
| 427 | 20230920 | 114800 | 1531992160 | 6800 | 6810 | 6810 | 6800 | 286 |
| 428 | 20230920 | 114700 | 1530045420 | 6810 | 6820 | 6820 | 6810 | 317 |
| 429 | 20230920 | 114600 | 1527883570 | 6820 | 6820 | 6830 | 6820 | 201 |
| 430 | 20230920 | 114500 | 1526512730 | 6820 | 6830 | 6830 | 6820 | 445 |
| 431 | 20230920 | 114400 | 1523473470 | 6840 | 6820 | 6840 | 6820 | 517 |
| 432 | 20230920 | 114300 | 1519943590 | 6820 | 6810 | 6820 | 6810 | 591 |
| 433 | 20230920 | 114200 | 1515915130 | 6810 | 6800 | 6810 | 6800 | 281 |
| 434 | 20230920 | 114100 | 1514001610 | 6800 | 6800 | 6800 | 6800 | 225 |
| 435 | 20230920 | 114000 | 1512471610 | 6810 | 6810 | 6810 | 6810 | 329 |
| 436 | 20230920 | 113900 | 1510231120 | 6810 | 6820 | 6820 | 6810 | 504 |
| 437 | 20230920 | 113800 | 1506797570 | 6810 | 6800 | 6820 | 6800 | 642 |
| 438 | 20230920 | 113700 | 1502425550 | 6800 | 6820 | 6820 | 6800 | 588 |
| 439 | 20230920 | 113600 | 1498424890 | 6810 | 6800 | 6810 | 6800 | 215 |
| 440 | 20230920 | 113500 | 1496962460 | 6800 | 6790 | 6800 | 6790 | 578 |
| 441 | 20230920 | 113400 | 1493034360 | 6790 | 6790 | 6800 | 6790 | 517 |
| 442 | 20230920 | 113300 | 1489521730 | 6790 | 6790 | 6790 | 6790 | 499 |
| 443 | 20230920 | 113200 | 1486133520 | 6790 | 6790 | 6800 | 6790 | 308 |
| 444 | 20230920 | 113100 | 1484042190 | 6790 | 6790 | 6790 | 6790 | 627 |
| 445 | 20230920 | 113000 | 1479784860 | 6790 | 6790 | 6790 | 6790 | 226 |
| 446 | 20230920 | 112900 | 1478250320 | 6790 | 6780 | 6790 | 6780 | 536 |
| 447 | 20230920 | 112800 | 1474614570 | 6780 | 6780 | 6790 | 6780 | 989 |
| 448 | 20230920 | 112700 | 1467907650 | 6780 | 6780 | 6790 | 6780 | 243 |
| 449 | 20230920 | 112600 | 1466260090 | 6780 | 6790 | 6790 | 6780 | 398 |
| 450 | 20230920 | 112500 | 1463561480 | 6780 | 6790 | 6790 | 6780 | 115 |
| 451 | 20230920 | 112400 | 1462781730 | 6790 | 6780 | 6790 | 6780 | 1676 |
| 452 | 20230920 | 112300 | 1451414040 | 6780 | 6780 | 6790 | 6780 | 192 |
| 453 | 20230920 | 112200 | 1450111610 | 6780 | 6780 | 6790 | 6780 | 231 |
| 454 | 20230920 | 112100 | 1448545380 | 6780 | 6780 | 6780 | 6780 | 1282 |
| 455 | 20230920 | 112000 | 1439853420 | 6790 | 6790 | 6790 | 6790 | 858 |
| 456 | 20230920 | 111900 | 1434027600 | 6790 | 6790 | 6800 | 6790 | 279 |
| 457 | 20230920 | 111800 | 1432132390 | 6790 | 6780 | 6790 | 6780 | 231 |
| 458 | 20230920 | 111700 | 1430564130 | 6780 | 6780 | 6780 | 6780 | 870 |
| 459 | 20230920 | 111600 | 1424665530 | 6780 | 6780 | 6790 | 6780 | 309 |
| 460 | 20230920 | 111500 | 1422570330 | 6790 | 6790 | 6790 | 6790 | 124 |
| 461 | 20230920 | 111400 | 1421728370 | 6790 | 6800 | 6800 | 6790 | 445 |
| 462 | 20230920 | 111300 | 1418705530 | 6800 | 6790 | 6810 | 6790 | 554 |
| 463 | 20230920 | 111200 | 1414941740 | 6790 | 6800 | 6800 | 6790 | 627 |
| 464 | 20230920 | 111100 | 1410681600 | 6790 | 6800 | 6800 | 6790 | 1219 |
| 465 | 20230920 | 111000 | 1402401250 | 6800 | 6800 | 6800 | 6800 | 200 |
| 466 | 20230920 | 110900 | 1401041250 | 6800 | 6800 | 6800 | 6800 | 775 |
| 467 | 20230920 | 110800 | 1395771250 | 6800 | 6800 | 6800 | 6800 | 217 |
| 468 | 20230920 | 110700 | 1394295650 | 6800 | 6800 | 6800 | 6800 | 933 |
| 469 | 20230920 | 110600 | 1387951250 | 6800 | 6810 | 6810 | 6800 | 209 |
| 470 | 20230920 | 110500 | 1386528180 | 6810 | 6810 | 6810 | 6800 | 214 |
| 471 | 20230920 | 110400 | 1385070950 | 6800 | 6810 | 6820 | 6800 | 802 |
| 472 | 20230920 | 110300 | 1379616720 | 6800 | 6810 | 6810 | 6800 | 203 |
| 473 | 20230920 | 110200 | 1378234400 | 6810 | 6820 | 6820 | 6810 | 522 |
| 474 | 20230920 | 110100 | 1374676660 | 6820 | 6820 | 6820 | 6810 | 302 |
| 475 | 20230920 | 110000 | 1372617880 | 6820 | 6810 | 6820 | 6810 | 622 |
| 476 | 20230920 | 105900 | 1368376150 | 6810 | 6810 | 6810 | 6810 | 237 |
| 477 | 20230920 | 105800 | 1366762180 | 6810 | 6820 | 6820 | 6810 | 428 |
| 478 | 20230920 | 105700 | 1363846300 | 6810 | 6810 | 6810 | 6810 | 12 |
| 479 | 20230920 | 105600 | 1363764580 | 6820 | 6810 | 6820 | 6810 | 850 |
| 480 | 20230920 | 105500 | 1357967700 | 6820 | 6810 | 6820 | 6810 | 371 |
| 481 | 20230920 | 105400 | 1355439680 | 6810 | 6810 | 6820 | 6810 | 209 |
| 482 | 20230920 | 105300 | 1354016330 | 6810 | 6810 | 6810 | 6810 | 218 |
| 483 | 20230920 | 105200 | 1352531750 | 6810 | 6810 | 6810 | 6810 | 191 |
| 484 | 20230920 | 105100 | 1351231040 | 6810 | 6820 | 6820 | 6810 | 601 |
| 485 | 20230920 | 105000 | 1347134770 | 6820 | 6810 | 6820 | 6810 | 182 |
| 486 | 20230920 | 104900 | 1345895340 | 6810 | 6810 | 6810 | 6810 | 210 |
| 487 | 20230920 | 104800 | 1344465240 | 6810 | 6810 | 6820 | 6810 | 199 |
| 488 | 20230920 | 104700 | 1343110020 | 6820 | 6810 | 6820 | 6810 | 498 |
| 489 | 20230920 | 104600 | 1339717630 | 6810 | 6790 | 6810 | 6790 | 234 |
| 490 | 20230920 | 104500 | 1338127230 | 6790 | 6790 | 6790 | 6790 | 227 |
| 491 | 20230920 | 104400 | 1336585900 | 6790 | 6790 | 6800 | 6790 | 179 |
| 492 | 20230920 | 104300 | 1335370430 | 6790 | 6790 | 6800 | 6790 | 2070 |
| 493 | 20230920 | 104200 | 1321314030 | 6790 | 6800 | 6800 | 6790 | 729 |
| 494 | 20230920 | 104100 | 1316363830 | 6800 | 6790 | 6810 | 6780 | 594 |
| 495 | 20230920 | 104000 | 1312326920 | 6780 | 6780 | 6790 | 6780 | 426 |
| 496 | 20230920 | 103900 | 1309436630 | 6790 | 6780 | 6810 | 6780 | 890 |
| 497 | 20230920 | 103800 | 1303389990 | 6780 | 6790 | 6790 | 6780 | 255 |
| 498 | 20230920 | 103700 | 1301660920 | 6790 | 6800 | 6800 | 6790 | 422 |
| 499 | 20230920 | 103600 | 1298794530 | 6800 | 6800 | 6800 | 6780 | 418 |
| 500 | 20230920 | 103500 | 1295956780 | 6790 | 6780 | 6790 | 6780 | 633 |
| 501 | 20230920 | 103400 | 1291662360 | 6780 | 6780 | 6780 | 6770 | 2509 |
| 502 | 20230920 | 103300 | 1274664580 | 6780 | 6780 | 6780 | 6770 | 2607 |
| 503 | 20230920 | 103200 | 1257015080 | 6770 | 6780 | 6780 | 6770 | 191 |
| 504 | 20230920 | 103100 | 1255721810 | 6780 | 6790 | 6800 | 6780 | 631 |
| 505 | 20230920 | 103000 | 1251441380 | 6790 | 6770 | 6790 | 6770 | 492 |
| 506 | 20230920 | 102900 | 1248105510 | 6770 | 6780 | 6800 | 6770 | 2412 |
| 507 | 20230920 | 102800 | 1231757920 | 6780 | 6780 | 6780 | 6780 | 583 |
| 508 | 20230920 | 102700 | 1227805180 | 6790 | 6790 | 6790 | 6790 | 754 |
| 509 | 20230920 | 102600 | 1222685520 | 6790 | 6810 | 6820 | 6790 | 1202 |
| 510 | 20230920 | 102500 | 1214510140 | 6800 | 6810 | 6810 | 6800 | 726 |
| 511 | 20230920 | 102400 | 1209566230 | 6810 | 6830 | 6830 | 6810 | 940 |
| 512 | 20230920 | 102300 | 1203147840 | 6830 | 6820 | 6830 | 6820 | 612 |
| 513 | 20230920 | 102200 | 1198969610 | 6830 | 6830 | 6850 | 6830 | 500 |
| 514 | 20230920 | 102100 | 1195550460 | 6820 | 6820 | 6830 | 6820 | 463 |
| 515 | 20230920 | 102000 | 1192392790 | 6810 | 6820 | 6820 | 6810 | 307 |
| 516 | 20230920 | 101900 | 1190299180 | 6820 | 6810 | 6820 | 6810 | 549 |
| 517 | 20230920 | 101800 | 1186557660 | 6810 | 6810 | 6810 | 6810 | 265 |
| 518 | 20230920 | 101700 | 1184753010 | 6820 | 6830 | 6830 | 6820 | 1480 |
| 519 | 20230920 | 101600 | 1174651310 | 6830 | 6830 | 6840 | 6830 | 182 |
| 520 | 20230920 | 101500 | 1173407710 | 6830 | 6840 | 6840 | 6830 | 720 |
| 521 | 20230920 | 101400 | 1168483050 | 6840 | 6840 | 6850 | 6840 | 295 |
| 522 | 20230920 | 101300 | 1166465230 | 6850 | 6840 | 6850 | 6840 | 449 |
| 523 | 20230920 | 101200 | 1163391660 | 6840 | 6840 | 6840 | 6840 | 230 |
| 524 | 20230920 | 101100 | 1161818460 | 6840 | 6850 | 6850 | 6840 | 330 |
| 525 | 20230920 | 101000 | 1159560680 | 6840 | 6840 | 6850 | 6840 | 1100 |
| 526 | 20230920 | 100900 | 1152036670 | 6840 | 6830 | 6840 | 6830 | 378 |
| 527 | 20230920 | 100800 | 1149453100 | 6840 | 6820 | 6840 | 6810 | 2686 |
| 528 | 20230920 | 100700 | 1131133620 | 6830 | 6830 | 6830 | 6830 | 428 |
| 529 | 20230920 | 100600 | 1128210380 | 6830 | 6830 | 6830 | 6830 | 137 |
| 530 | 20230920 | 100500 | 1127274670 | 6850 | 6830 | 6850 | 6830 | 87 |
| 531 | 20230920 | 100400 | 1126680440 | 6830 | 6840 | 6840 | 6830 | 382 |
| 532 | 20230920 | 100300 | 1124067710 | 6850 | 6830 | 6850 | 6830 | 506 |
| 533 | 20230920 | 100200 | 1120609780 | 6840 | 6820 | 6840 | 6820 | 2365 |
| 534 | 20230920 | 100100 | 1104466030 | 6820 | 6840 | 6840 | 6820 | 1300 |
| 535 | 20230920 | 100000 | 1095586650 | 6840 | 6850 | 6850 | 6830 | 371 |
| 536 | 20230920 | 095900 | 1093048860 | 6850 | 6840 | 6850 | 6830 | 2633 |
| 537 | 20230920 | 095800 | 1075039490 | 6840 | 6850 | 6860 | 6840 | 1109 |
| 538 | 20230920 | 095700 | 1067443650 | 6850 | 6850 | 6860 | 6840 | 1612 |
| 539 | 20230920 | 095600 | 1056410080 | 6860 | 6860 | 6860 | 6850 | 786 |
| 540 | 20230920 | 095500 | 1051021170 | 6860 | 6880 | 6880 | 6860 | 969 |
| 541 | 20230920 | 095400 | 1044363700 | 6870 | 6860 | 6870 | 6850 | 1041 |
| 542 | 20230920 | 095300 | 1037226630 | 6850 | 6860 | 6860 | 6850 | 1308 |
| 543 | 20230920 | 095200 | 1028257250 | 6860 | 6860 | 6860 | 6860 | 871 |
| 544 | 20230920 | 095100 | 1022282190 | 6860 | 6880 | 6880 | 6860 | 513 |
| 545 | 20230920 | 095000 | 1018757580 | 6880 | 6890 | 6890 | 6870 | 1328 |
| 546 | 20230920 | 094900 | 1009629080 | 6890 | 6890 | 6900 | 6890 | 1858 |
| 547 | 20230920 | 094800 | 996821360 | 6890 | 6910 | 6910 | 6890 | 440 |
| 548 | 20230920 | 094700 | 993785930 | 6900 | 6900 | 6900 | 6890 | 128 |
| 549 | 20230920 | 094600 | 992903190 | 6900 | 6910 | 6910 | 6900 | 1189 |
| 550 | 20230920 | 094500 | 984697720 | 6910 | 6910 | 6930 | 6910 | 700 |
| 551 | 20230920 | 094400 | 979850720 | 6930 | 6900 | 6930 | 6900 | 1680 |
| 552 | 20230920 | 094300 | 968253340 | 6900 | 6910 | 6910 | 6900 | 1596 |
| 553 | 20230920 | 094200 | 957225350 | 6910 | 6910 | 6910 | 6910 | 1166 |
| 554 | 20230920 | 094100 | 949168290 | 6920 | 6950 | 6950 | 6920 | 987 |
| 555 | 20230920 | 094000 | 942328830 | 6950 | 6940 | 6950 | 6920 | 697 |
| 556 | 20230920 | 093900 | 937490990 | 6940 | 6930 | 6940 | 6910 | 3033 |
| 557 | 20230920 | 093800 | 916508300 | 6930 | 6940 | 6940 | 6930 | 1108 |
| 558 | 20230920 | 093700 | 908829280 | 6930 | 6950 | 6950 | 6930 | 417 |
| 559 | 20230920 | 093600 | 905935370 | 6950 | 6930 | 6950 | 6930 | 2584 |
| 560 | 20230920 | 093500 | 888004980 | 6930 | 6930 | 6930 | 6920 | 632 |
| 561 | 20230920 | 093400 | 883629260 | 6930 | 6950 | 6950 | 6930 | 1690 |
| 562 | 20230920 | 093300 | 871897050 | 6950 | 6950 | 6950 | 6940 | 408 |
| 563 | 20230920 | 093200 | 869064050 | 6940 | 6940 | 6940 | 6930 | 2478 |
| 564 | 20230920 | 093100 | 851883170 | 6930 | 6960 | 6970 | 6930 | 5620 |
| 565 | 20230920 | 093000 | 812827600 | 6960 | 6950 | 6960 | 6930 | 8756 |
| 566 | 20230920 | 092900 | 751980110 | 6940 | 6920 | 6940 | 6900 | 6599 |
| 567 | 20230920 | 092800 | 706252110 | 6920 | 6880 | 6930 | 6880 | 7163 |
| 568 | 20230920 | 092700 | 656771930 | 6880 | 6890 | 6890 | 6870 | 2739 |
| 569 | 20230920 | 092600 | 637922710 | 6890 | 6890 | 6890 | 6880 | 1154 |
| 570 | 20230920 | 092500 | 629980280 | 6880 | 6880 | 6900 | 6880 | 431 |
| 571 | 20230920 | 092400 | 627013540 | 6880 | 6870 | 6900 | 6870 | 1430 |
| 572 | 20230920 | 092300 | 617164320 | 6870 | 6880 | 6900 | 6870 | 3702 |
| 573 | 20230920 | 092200 | 591696290 | 6890 | 6880 | 6900 | 6870 | 4021 |
| 574 | 20230920 | 092100 | 564012010 | 6880 | 6860 | 6880 | 6860 | 2576 |
| 575 | 20230920 | 092000 | 546313020 | 6860 | 6890 | 6890 | 6860 | 3827 |
| 576 | 20230920 | 091900 | 520017290 | 6880 | 6900 | 6900 | 6850 | 3148 |
| 577 | 20230920 | 091800 | 498358760 | 6900 | 6840 | 6900 | 6830 | 10628 |
| 578 | 20230920 | 091700 | 425312400 | 6840 | 6780 | 6840 | 6780 | 7171 |
| 579 | 20230920 | 091600 | 376343910 | 6780 | 6760 | 6790 | 6760 | 6960 |
| 580 | 20230920 | 091500 | 329114690 | 6770 | 6790 | 6790 | 6770 | 2987 |
| 581 | 20230920 | 091400 | 308872190 | 6790 | 6780 | 6820 | 6780 | 1016 |
| 582 | 20230920 | 091300 | 301967580 | 6770 | 6810 | 6810 | 6770 | 2572 |
| 583 | 20230920 | 091200 | 284495000 | 6810 | 6840 | 6840 | 6810 | 2864 |
| 584 | 20230920 | 091100 | 264976280 | 6820 | 6850 | 6850 | 6820 | 5527 |
| 585 | 20230920 | 091000 | 227169750 | 6830 | 6840 | 6850 | 6820 | 1648 |
| 586 | 20230920 | 090900 | 215907270 | 6850 | 6850 | 6880 | 6850 | 1356 |
| 587 | 20230920 | 090800 | 206606370 | 6850 | 6860 | 6870 | 6850 | 4489 |
| 588 | 20230920 | 090700 | 175807400 | 6860 | 6880 | 6880 | 6860 | 1865 |
| 589 | 20230920 | 090600 | 163011760 | 6880 | 6830 | 6880 | 6830 | 2276 |
| 590 | 20230920 | 090500 | 147435120 | 6850 | 6830 | 6850 | 6820 | 5203 |
| 591 | 20230920 | 090400 | 111852650 | 6830 | 6860 | 6860 | 6830 | 1817 |
| 592 | 20230920 | 090300 | 99406500 | 6850 | 6870 | 6870 | 6760 | 4794 |
| 593 | 20230920 | 090200 | 66783260 | 6870 | 6870 | 6900 | 6840 | 2739 |
| 594 | 20230920 | 090100 | 47949130 | 6870 | 6820 | 6870 | 6790 | 2419 |
| 595 | 20230920 | 090000 | 31440020 | 6810 | 6850 | 6850 | 6740 | 4506 |