29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 184900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 6921 |
| 3 | 20230919 | 184800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20230919 | 184700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20230919 | 184600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20230919 | 184500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20230919 | 184400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20230919 | 184300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20230919 | 184200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20230919 | 184100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20230919 | 184000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20230919 | 183900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20230919 | 183800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20230919 | 183700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20230919 | 183600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20230919 | 183500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20230919 | 183400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20230919 | 183300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20230919 | 183200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20230919 | 183100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20230919 | 183000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20230919 | 182900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20230919 | 182800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20230919 | 182700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20230919 | 182600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20230919 | 182500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20230919 | 182400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20230919 | 182300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20230919 | 182200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20230919 | 182100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20230919 | 182000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20230919 | 181900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 6921 |
| 33 | 20230919 | 181800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20230919 | 181700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20230919 | 181600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20230919 | 181500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20230919 | 181400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20230919 | 181300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20230919 | 181200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20230919 | 181100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20230919 | 181000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20230919 | 180900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20230919 | 180800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20230919 | 180700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20230919 | 180600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20230919 | 180500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20230919 | 180400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20230919 | 180300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20230919 | 180200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20230919 | 180100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20230919 | 180000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20230919 | 175900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20230919 | 175800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20230919 | 175700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20230919 | 175600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20230919 | 175500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20230919 | 175400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20230919 | 175300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20230919 | 175200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20230919 | 175100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20230919 | 175000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20230919 | 174900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 6921 |
| 63 | 20230919 | 174800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20230919 | 174700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20230919 | 174600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20230919 | 174500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20230919 | 174400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20230919 | 174300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20230919 | 174200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20230919 | 174100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20230919 | 174000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20230919 | 173900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20230919 | 173800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20230919 | 173700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20230919 | 173600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20230919 | 173500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20230919 | 173400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20230919 | 173300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20230919 | 173200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20230919 | 173100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20230919 | 173000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20230919 | 172900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20230919 | 172800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20230919 | 172700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20230919 | 172600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20230919 | 172500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20230919 | 172400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20230919 | 172300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20230919 | 172200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20230919 | 172100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20230919 | 172000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20230919 | 171900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 6921 |
| 93 | 20230919 | 171800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20230919 | 171700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20230919 | 171600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20230919 | 171500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20230919 | 171400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20230919 | 171300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20230919 | 171200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20230919 | 171100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20230919 | 171000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20230919 | 170900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20230919 | 170800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20230919 | 170700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20230919 | 170600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20230919 | 170500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20230919 | 170400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20230919 | 170300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20230919 | 170200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20230919 | 170100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20230919 | 170000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20230919 | 165900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20230919 | 165800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20230919 | 165700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20230919 | 165600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20230919 | 165500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20230919 | 165400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20230919 | 165300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20230919 | 165200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20230919 | 165100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20230919 | 165000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20230919 | 164900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 6921 |
| 123 | 20230919 | 164800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20230919 | 164700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20230919 | 164600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20230919 | 164500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20230919 | 164400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20230919 | 164300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20230919 | 164200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20230919 | 164100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20230919 | 164000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20230919 | 163900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20230919 | 163800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20230919 | 163700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20230919 | 163600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20230919 | 163500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20230919 | 163400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20230919 | 163300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20230919 | 163200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20230919 | 163100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20230919 | 163000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20230919 | 162900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20230919 | 162800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20230919 | 162700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20230919 | 162600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20230919 | 162500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20230919 | 162400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20230919 | 162300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20230919 | 162200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20230919 | 162100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20230919 | 162000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20230919 | 161900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 6921 |
| 153 | 20230919 | 161800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20230919 | 161700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20230919 | 161600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20230919 | 161500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20230919 | 161400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20230919 | 161300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20230919 | 161200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20230919 | 161100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20230919 | 161000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20230919 | 160900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20230919 | 160800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20230919 | 160700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20230919 | 160600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20230919 | 160500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20230919 | 160400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20230919 | 160300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20230919 | 160200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20230919 | 160100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20230919 | 160000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20230919 | 155900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20230919 | 155800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20230919 | 155700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20230919 | 155600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20230919 | 155500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20230919 | 155400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20230919 | 155300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20230919 | 155200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20230919 | 155100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20230919 | 155000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20230919 | 154900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 6921 |
| 183 | 20230919 | 154800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20230919 | 154700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20230919 | 154600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20230919 | 154500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20230919 | 154400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20230919 | 154300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20230919 | 154200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20230919 | 154100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20230919 | 154000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20230919 | 153900 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20230919 | 153800 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20230919 | 153700 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20230919 | 153600 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20230919 | 153500 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20230919 | 153400 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20230919 | 153300 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20230919 | 153200 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20230919 | 153100 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20230919 | 153000 | 3778544400 | 6530 | 6530 | 6530 | 6530 | 6921 |
| 202 | 20230919 | 152900 | 3733350270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 203 | 20230919 | 152800 | 3733350270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 204 | 20230919 | 152700 | 3733350270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 205 | 20230919 | 152600 | 3733350270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 206 | 20230919 | 152500 | 3733350270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 207 | 20230919 | 152400 | 3733350270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 208 | 20230919 | 152300 | 3733350270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 209 | 20230919 | 152200 | 3733350270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 210 | 20230919 | 152100 | 3733350270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 211 | 20230919 | 152000 | 3733350270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 212 | 20230919 | 151900 | 3733350270 | 6570 | 6560 | 6600 | 6560 | 750 |
| 213 | 20230919 | 151800 | 3728429130 | 6580 | 6560 | 6580 | 6550 | 623 |
| 214 | 20230919 | 151700 | 3724343080 | 6570 | 6550 | 6570 | 6550 | 157 |
| 215 | 20230919 | 151600 | 3723314350 | 6570 | 6570 | 6570 | 6570 | 2 |
| 216 | 20230919 | 151500 | 3723301210 | 6550 | 6570 | 6580 | 6550 | 599 |
| 217 | 20230919 | 151400 | 3719367320 | 6550 | 6560 | 6570 | 6550 | 460 |
| 218 | 20230919 | 151300 | 3716353210 | 6580 | 6580 | 6580 | 6580 | 145 |
| 219 | 20230919 | 151200 | 3715399110 | 6570 | 6570 | 6570 | 6570 | 475 |
| 220 | 20230919 | 151100 | 3712278360 | 6570 | 6570 | 6570 | 6570 | 23 |
| 221 | 20230919 | 151000 | 3712127250 | 6570 | 6600 | 6600 | 6570 | 1178 |
| 222 | 20230919 | 150900 | 3704383760 | 6570 | 6550 | 6610 | 6540 | 776 |
| 223 | 20230919 | 150800 | 3699302560 | 6560 | 6580 | 6580 | 6560 | 74 |
| 224 | 20230919 | 150700 | 3698816470 | 6580 | 6640 | 6640 | 6580 | 87 |
| 225 | 20230919 | 150600 | 3698242600 | 6650 | 6610 | 6650 | 6610 | 542 |
| 226 | 20230919 | 150500 | 3694655640 | 6570 | 6570 | 6630 | 6570 | 2415 |
| 227 | 20230919 | 150400 | 3678789030 | 6570 | 6650 | 6650 | 6570 | 126 |
| 228 | 20230919 | 150300 | 3677959870 | 6640 | 6580 | 6650 | 6550 | 1416 |
| 229 | 20230919 | 150200 | 3668633800 | 6580 | 6620 | 6620 | 6580 | 128 |
| 230 | 20230919 | 150100 | 3667787340 | 6630 | 6590 | 6630 | 6590 | 2577 |
| 231 | 20230919 | 150000 | 3650796910 | 6590 | 6570 | 6590 | 6550 | 667 |
| 232 | 20230919 | 145900 | 3646421980 | 6570 | 6570 | 6600 | 6570 | 218 |
| 233 | 20230919 | 145800 | 3644988930 | 6570 | 6570 | 6580 | 6570 | 302 |
| 234 | 20230919 | 145700 | 3643004620 | 6580 | 6580 | 6580 | 6580 | 42 |
| 235 | 20230919 | 145600 | 3642728260 | 6590 | 6570 | 6590 | 6570 | 108 |
| 236 | 20230919 | 145500 | 3642017180 | 6590 | 6570 | 6590 | 6570 | 67 |
| 237 | 20230919 | 145400 | 3641576950 | 6600 | 6590 | 6600 | 6570 | 893 |
| 238 | 20230919 | 145300 | 3635702340 | 6590 | 6600 | 6600 | 6590 | 76 |
| 239 | 20230919 | 145200 | 3635201450 | 6600 | 6600 | 6600 | 6600 | 10 |
| 240 | 20230919 | 145100 | 3635135450 | 6600 | 6590 | 6610 | 6590 | 696 |
| 241 | 20230919 | 145000 | 3630540510 | 6580 | 6580 | 6580 | 6580 | 505 |
| 242 | 20230919 | 144900 | 3627217610 | 6580 | 6580 | 6580 | 6560 | 2496 |
| 243 | 20230919 | 144800 | 3610833760 | 6570 | 6590 | 6590 | 6570 | 177 |
| 244 | 20230919 | 144700 | 3609669520 | 6580 | 6580 | 6590 | 6580 | 91 |
| 245 | 20230919 | 144600 | 3609070730 | 6580 | 6620 | 6630 | 6570 | 989 |
| 246 | 20230919 | 144500 | 3602563490 | 6630 | 6620 | 6630 | 6620 | 134 |
| 247 | 20230919 | 144400 | 3601675990 | 6630 | 6630 | 6630 | 6630 | 0 |
| 248 | 20230919 | 144300 | 3601675990 | 6630 | 6600 | 6630 | 6600 | 324 |
| 249 | 20230919 | 144200 | 3599530600 | 6600 | 6610 | 6640 | 6600 | 617 |
| 250 | 20230919 | 144100 | 3595449200 | 6620 | 6620 | 6620 | 6620 | 230 |
| 251 | 20230919 | 144000 | 3593926600 | 6620 | 6620 | 6620 | 6610 | 119 |
| 252 | 20230919 | 143900 | 3593138830 | 6620 | 6620 | 6630 | 6620 | 455 |
| 253 | 20230919 | 143800 | 3590124660 | 6630 | 6590 | 6630 | 6590 | 217 |
| 254 | 20230919 | 143700 | 3588691270 | 6590 | 6590 | 6610 | 6590 | 28 |
| 255 | 20230919 | 143600 | 3588506730 | 6600 | 6600 | 6640 | 6580 | 385 |
| 256 | 20230919 | 143500 | 3585965800 | 6650 | 6650 | 6650 | 6650 | 0 |
| 257 | 20230919 | 143400 | 3585965800 | 6650 | 6620 | 6650 | 6600 | 380 |
| 258 | 20230919 | 143300 | 3583454780 | 6660 | 6660 | 6660 | 6660 | 43 |
| 259 | 20230919 | 143200 | 3583168400 | 6610 | 6620 | 6620 | 6610 | 335 |
| 260 | 20230919 | 143100 | 3580953040 | 6620 | 6620 | 6620 | 6620 | 0 |
| 261 | 20230919 | 143000 | 3580953040 | 6620 | 6620 | 6660 | 6620 | 167 |
| 262 | 20230919 | 142900 | 3579845780 | 6620 | 6640 | 6640 | 6620 | 156 |
| 263 | 20230919 | 142800 | 3578812760 | 6640 | 6640 | 6640 | 6640 | 0 |
| 264 | 20230919 | 142700 | 3578812760 | 6640 | 6630 | 6640 | 6630 | 47 |
| 265 | 20230919 | 142600 | 3578501020 | 6640 | 6640 | 6640 | 6620 | 1003 |
| 266 | 20230919 | 142500 | 3571860280 | 6630 | 6670 | 6670 | 6630 | 1404 |
| 267 | 20230919 | 142400 | 3562518440 | 6690 | 6690 | 6690 | 6690 | 468 |
| 268 | 20230919 | 142300 | 3559387520 | 6680 | 6680 | 6680 | 6680 | 259 |
| 269 | 20230919 | 142200 | 3557657400 | 6680 | 6680 | 6680 | 6680 | 0 |
| 270 | 20230919 | 142100 | 3557657400 | 6680 | 6680 | 6680 | 6680 | 43 |
| 271 | 20230919 | 142000 | 3557370160 | 6660 | 6660 | 6660 | 6660 | 0 |
| 272 | 20230919 | 141900 | 3557370160 | 6660 | 6670 | 6670 | 6650 | 340 |
| 273 | 20230919 | 141800 | 3555104760 | 6670 | 6670 | 6670 | 6670 | 218 |
| 274 | 20230919 | 141700 | 3553650700 | 6650 | 6640 | 6650 | 6640 | 487 |
| 275 | 20230919 | 141600 | 3550416530 | 6640 | 6670 | 6670 | 6640 | 4035 |
| 276 | 20230919 | 141500 | 3523622080 | 6670 | 6670 | 6670 | 6670 | 88 |
| 277 | 20230919 | 141400 | 3523035120 | 6640 | 6650 | 6670 | 6620 | 613 |
| 278 | 20230919 | 141300 | 3518960470 | 6650 | 6650 | 6650 | 6650 | 105 |
| 279 | 20230919 | 141200 | 3518262220 | 6660 | 6680 | 6680 | 6640 | 1254 |
| 280 | 20230919 | 141100 | 3509885920 | 6680 | 6640 | 6680 | 6630 | 1614 |
| 281 | 20230919 | 141000 | 3499115260 | 6630 | 6650 | 6650 | 6620 | 852 |
| 282 | 20230919 | 140900 | 3493452560 | 6650 | 6610 | 6650 | 6610 | 3531 |
| 283 | 20230919 | 140800 | 3470024820 | 6610 | 6580 | 6610 | 6580 | 837 |
| 284 | 20230919 | 140700 | 3464498430 | 6580 | 6600 | 6600 | 6580 | 57 |
| 285 | 20230919 | 140600 | 3464123170 | 6600 | 6580 | 6610 | 6580 | 1047 |
| 286 | 20230919 | 140500 | 3457220840 | 6590 | 6590 | 6590 | 6590 | 8 |
| 287 | 20230919 | 140400 | 3457168120 | 6600 | 6600 | 6600 | 6600 | 0 |
| 288 | 20230919 | 140300 | 3457168120 | 6600 | 6600 | 6600 | 6600 | 43 |
| 289 | 20230919 | 140200 | 3456884320 | 6600 | 6570 | 6600 | 6570 | 99 |
| 290 | 20230919 | 140100 | 3456233860 | 6560 | 6590 | 6600 | 6560 | 824 |
| 291 | 20230919 | 140000 | 3450796520 | 6560 | 6580 | 6590 | 6550 | 532 |
| 292 | 20230919 | 135900 | 3447299250 | 6580 | 6580 | 6580 | 6580 | 0 |
| 293 | 20230919 | 135800 | 3447299250 | 6580 | 6580 | 6580 | 6580 | 56 |
| 294 | 20230919 | 135700 | 3446930770 | 6580 | 6580 | 6580 | 6580 | 118 |
| 295 | 20230919 | 135600 | 3446154330 | 6570 | 6580 | 6580 | 6570 | 22 |
| 296 | 20230919 | 135500 | 3446009780 | 6570 | 6570 | 6580 | 6570 | 525 |
| 297 | 20230919 | 135400 | 3442559430 | 6570 | 6560 | 6570 | 6560 | 696 |
| 298 | 20230919 | 135300 | 3437993200 | 6550 | 6540 | 6560 | 6540 | 29 |
| 299 | 20230919 | 135200 | 3437803470 | 6560 | 6560 | 6560 | 6560 | 380 |
| 300 | 20230919 | 135100 | 3435310670 | 6560 | 6490 | 6560 | 6490 | 195 |
| 301 | 20230919 | 135000 | 3434042440 | 6490 | 6500 | 6500 | 6490 | 482 |
| 302 | 20230919 | 134900 | 3430914100 | 6500 | 6500 | 6500 | 6490 | 3007 |
| 303 | 20230919 | 134800 | 3411368650 | 6480 | 6520 | 6540 | 6480 | 1960 |
| 304 | 20230919 | 134700 | 3398611910 | 6520 | 6540 | 6540 | 6520 | 200 |
| 305 | 20230919 | 134600 | 3397306230 | 6550 | 6550 | 6550 | 6550 | 2 |
| 306 | 20230919 | 134500 | 3397293130 | 6560 | 6580 | 6580 | 6560 | 64 |
| 307 | 20230919 | 134400 | 3396872430 | 6560 | 6560 | 6560 | 6560 | 75 |
| 308 | 20230919 | 134300 | 3396380430 | 6590 | 6590 | 6590 | 6590 | 41 |
| 309 | 20230919 | 134200 | 3396110240 | 6590 | 6520 | 6590 | 6520 | 220 |
| 310 | 20230919 | 134100 | 3394669180 | 6520 | 6550 | 6550 | 6520 | 500 |
| 311 | 20230919 | 134000 | 3391399870 | 6550 | 6550 | 6550 | 6550 | 46 |
| 312 | 20230919 | 133900 | 3391098570 | 6550 | 6520 | 6550 | 6500 | 734 |
| 313 | 20230919 | 133800 | 3386310620 | 6490 | 6500 | 6520 | 6480 | 459 |
| 314 | 20230919 | 133700 | 3383327440 | 6500 | 6500 | 6510 | 6500 | 488 |
| 315 | 20230919 | 133600 | 3380154800 | 6500 | 6480 | 6530 | 6480 | 530 |
| 316 | 20230919 | 133500 | 3376707320 | 6480 | 6500 | 6510 | 6470 | 2831 |
| 317 | 20230919 | 133400 | 3358342900 | 6520 | 6530 | 6530 | 6520 | 826 |
| 318 | 20230919 | 133300 | 3352956140 | 6540 | 6510 | 6550 | 6470 | 2199 |
| 319 | 20230919 | 133200 | 3338665710 | 6540 | 6550 | 6550 | 6480 | 16022 |
| 320 | 20230919 | 133100 | 3234306730 | 6560 | 6560 | 6560 | 6540 | 411 |
| 321 | 20230919 | 133000 | 3231611130 | 6550 | 6570 | 6570 | 6550 | 657 |
| 322 | 20230919 | 132900 | 3227304680 | 6570 | 6570 | 6570 | 6570 | 42 |
| 323 | 20230919 | 132800 | 3227028740 | 6570 | 6570 | 6570 | 6570 | 468 |
| 324 | 20230919 | 132700 | 3223953980 | 6590 | 6560 | 6590 | 6560 | 52 |
| 325 | 20230919 | 132600 | 3223611540 | 6560 | 6560 | 6600 | 6540 | 2670 |
| 326 | 20230919 | 132500 | 3206116370 | 6550 | 6580 | 6580 | 6550 | 2226 |
| 327 | 20230919 | 132400 | 3191515060 | 6590 | 6590 | 6600 | 6590 | 376 |
| 328 | 20230919 | 132300 | 3189036780 | 6590 | 6590 | 6590 | 6590 | 119 |
| 329 | 20230919 | 132200 | 3188252570 | 6590 | 6590 | 6590 | 6590 | 20 |
| 330 | 20230919 | 132100 | 3188120770 | 6590 | 6590 | 6590 | 6570 | 603 |
| 331 | 20230919 | 132000 | 3184148350 | 6600 | 6600 | 6600 | 6600 | 500 |
| 332 | 20230919 | 131900 | 3180848350 | 6600 | 6600 | 6600 | 6600 | 2 |
| 333 | 20230919 | 131800 | 3180835150 | 6580 | 6580 | 6600 | 6570 | 699 |
| 334 | 20230919 | 131700 | 3176234870 | 6580 | 6600 | 6600 | 6580 | 682 |
| 335 | 20230919 | 131600 | 3171737290 | 6580 | 6580 | 6580 | 6580 | 904 |
| 336 | 20230919 | 131500 | 3165788970 | 6580 | 6570 | 6580 | 6560 | 336 |
| 337 | 20230919 | 131400 | 3163580860 | 6570 | 6580 | 6580 | 6570 | 371 |
| 338 | 20230919 | 131300 | 3161140300 | 6580 | 6600 | 6600 | 6580 | 101 |
| 339 | 20230919 | 131200 | 3160475700 | 6570 | 6590 | 6630 | 6570 | 4569 |
| 340 | 20230919 | 131100 | 3130443490 | 6580 | 6590 | 6590 | 6580 | 1426 |
| 341 | 20230919 | 131000 | 3121051380 | 6600 | 6600 | 6610 | 6600 | 289 |
| 342 | 20230919 | 130900 | 3119143970 | 6600 | 6610 | 6610 | 6600 | 339 |
| 343 | 20230919 | 130800 | 3116904170 | 6610 | 6610 | 6610 | 6610 | 9 |
| 344 | 20230919 | 130700 | 3116844680 | 6630 | 6610 | 6630 | 6610 | 131 |
| 345 | 20230919 | 130600 | 3115976170 | 6630 | 6630 | 6630 | 6630 | 46 |
| 346 | 20230919 | 130500 | 3115671190 | 6590 | 6610 | 6610 | 6590 | 2531 |
| 347 | 20230919 | 130400 | 3098968530 | 6610 | 6620 | 6620 | 6610 | 1466 |
| 348 | 20230919 | 130300 | 3089277030 | 6620 | 6600 | 6640 | 6600 | 561 |
| 349 | 20230919 | 130200 | 3085559060 | 6590 | 6630 | 6630 | 6590 | 3613 |
| 350 | 20230919 | 130100 | 3061695740 | 6630 | 6630 | 6630 | 6630 | 70 |
| 351 | 20230919 | 130000 | 3061231640 | 6640 | 6630 | 6640 | 6630 | 53 |
| 352 | 20230919 | 125900 | 3060879800 | 6630 | 6630 | 6630 | 6630 | 42 |
| 353 | 20230919 | 125800 | 3060601340 | 6650 | 6650 | 6650 | 6620 | 1389 |
| 354 | 20230919 | 125700 | 3051396580 | 6650 | 6640 | 6650 | 6630 | 727 |
| 355 | 20230919 | 125600 | 3046574050 | 6640 | 6670 | 6670 | 6640 | 4517 |
| 356 | 20230919 | 125500 | 3016519680 | 6680 | 6690 | 6690 | 6670 | 719 |
| 357 | 20230919 | 125400 | 3011718660 | 6680 | 6700 | 6710 | 6680 | 508 |
| 358 | 20230919 | 125300 | 3008323920 | 6710 | 6700 | 6710 | 6700 | 113 |
| 359 | 20230919 | 125200 | 3007566070 | 6710 | 6710 | 6710 | 6710 | 1 |
| 360 | 20230919 | 125100 | 3007559360 | 6690 | 6710 | 6710 | 6690 | 1046 |
| 361 | 20230919 | 125000 | 3000560700 | 6680 | 6680 | 6680 | 6680 | 0 |
| 362 | 20230919 | 124900 | 3000560700 | 6680 | 6680 | 6680 | 6680 | 0 |
| 363 | 20230919 | 124800 | 3000560700 | 6680 | 6690 | 6710 | 6680 | 260 |
| 364 | 20230919 | 124700 | 2998822110 | 6700 | 6700 | 6700 | 6700 | 0 |
| 365 | 20230919 | 124600 | 2998822110 | 6700 | 6700 | 6700 | 6700 | 101 |
| 366 | 20230919 | 124500 | 2998145410 | 6720 | 6750 | 6770 | 6710 | 449 |
| 367 | 20230919 | 124400 | 2995120410 | 6770 | 6740 | 6770 | 6720 | 1229 |
| 368 | 20230919 | 124300 | 2986829850 | 6730 | 6670 | 6730 | 6650 | 971 |
| 369 | 20230919 | 124200 | 2980333610 | 6660 | 6660 | 6670 | 6660 | 594 |
| 370 | 20230919 | 124100 | 2976377120 | 6660 | 6660 | 6660 | 6660 | 113 |
| 371 | 20230919 | 124000 | 2975624540 | 6660 | 6660 | 6660 | 6660 | 533 |
| 372 | 20230919 | 123900 | 2972074760 | 6670 | 6680 | 6680 | 6670 | 154 |
| 373 | 20230919 | 123800 | 2971047130 | 6670 | 6680 | 6680 | 6670 | 50 |
| 374 | 20230919 | 123700 | 2970713230 | 6690 | 6690 | 6690 | 6690 | 44 |
| 375 | 20230919 | 123600 | 2970418870 | 6690 | 6670 | 6690 | 6670 | 1346 |
| 376 | 20230919 | 123500 | 2961414150 | 6670 | 6690 | 6690 | 6670 | 404 |
| 377 | 20230919 | 123400 | 2958719170 | 6670 | 6690 | 6690 | 6670 | 4 |
| 378 | 20230919 | 123300 | 2958692460 | 6710 | 6710 | 6710 | 6710 | 45 |
| 379 | 20230919 | 123200 | 2958390510 | 6710 | 6670 | 6710 | 6670 | 281 |
| 380 | 20230919 | 123100 | 2956514200 | 6670 | 6710 | 6710 | 6670 | 270 |
| 381 | 20230919 | 123000 | 2954710380 | 6710 | 6710 | 6710 | 6710 | 45 |
| 382 | 20230919 | 122900 | 2954408430 | 6710 | 6710 | 6710 | 6710 | 0 |
| 383 | 20230919 | 122800 | 2954408430 | 6710 | 6680 | 6710 | 6680 | 91 |
| 384 | 20230919 | 122700 | 2953800370 | 6710 | 6720 | 6720 | 6710 | 46 |
| 385 | 20230919 | 122600 | 2953491260 | 6670 | 6680 | 6720 | 6670 | 915 |
| 386 | 20230919 | 122500 | 2947378560 | 6680 | 6710 | 6710 | 6680 | 150 |
| 387 | 20230919 | 122400 | 2946376140 | 6720 | 6710 | 6730 | 6680 | 467 |
| 388 | 20230919 | 122300 | 2943247880 | 6710 | 6720 | 6730 | 6710 | 135 |
| 389 | 20230919 | 122200 | 2942339950 | 6730 | 6730 | 6730 | 6730 | 115 |
| 390 | 20230919 | 122100 | 2941566000 | 6740 | 6730 | 6740 | 6730 | 270 |
| 391 | 20230919 | 122000 | 2939748790 | 6710 | 6710 | 6710 | 6710 | 217 |
| 392 | 20230919 | 121900 | 2938292720 | 6730 | 6720 | 6730 | 6710 | 79 |
| 393 | 20230919 | 121800 | 2937762110 | 6710 | 6720 | 6730 | 6710 | 156 |
| 394 | 20230919 | 121700 | 2936714730 | 6720 | 6720 | 6720 | 6720 | 100 |
| 395 | 20230919 | 121600 | 2936042730 | 6730 | 6730 | 6730 | 6730 | 5 |
| 396 | 20230919 | 121500 | 2936009080 | 6760 | 6760 | 6760 | 6760 | 47 |
| 397 | 20230919 | 121400 | 2935691360 | 6760 | 6770 | 6770 | 6690 | 941 |
| 398 | 20230919 | 121300 | 2929378920 | 6770 | 6740 | 6770 | 6680 | 2158 |
| 399 | 20230919 | 121200 | 2914872810 | 6740 | 6740 | 6740 | 6730 | 163 |
| 400 | 20230919 | 121100 | 2913774950 | 6750 | 6770 | 6780 | 6750 | 1502 |
| 401 | 20230919 | 121000 | 2903602890 | 6770 | 6690 | 6770 | 6690 | 13314 |
| 402 | 20230919 | 120900 | 2814282260 | 6680 | 6680 | 6680 | 6680 | 276 |
| 403 | 20230919 | 120800 | 2812438580 | 6680 | 6680 | 6680 | 6680 | 100 |
| 404 | 20230919 | 120700 | 2811770580 | 6680 | 6670 | 6680 | 6670 | 493 |
| 405 | 20230919 | 120600 | 2808482260 | 6670 | 6680 | 6680 | 6670 | 111 |
| 406 | 20230919 | 120500 | 2807740940 | 6680 | 6680 | 6680 | 6680 | 7 |
| 407 | 20230919 | 120400 | 2807694180 | 6670 | 6670 | 6680 | 6670 | 26 |
| 408 | 20230919 | 120300 | 2807520520 | 6680 | 6670 | 6680 | 6670 | 425 |
| 409 | 20230919 | 120200 | 2804685560 | 6650 | 6650 | 6670 | 6650 | 40 |
| 410 | 20230919 | 120100 | 2804419440 | 6650 | 6650 | 6650 | 6650 | 7 |
| 411 | 20230919 | 120000 | 2804372890 | 6670 | 6640 | 6670 | 6640 | 60 |
| 412 | 20230919 | 115900 | 2803972840 | 6640 | 6640 | 6640 | 6630 | 485 |
| 413 | 20230919 | 115800 | 2800755380 | 6630 | 6640 | 6640 | 6630 | 355 |
| 414 | 20230919 | 115700 | 2798399480 | 6640 | 6670 | 6670 | 6640 | 171 |
| 415 | 20230919 | 115600 | 2797262690 | 6640 | 6650 | 6650 | 6640 | 473 |
| 416 | 20230919 | 115500 | 2794120830 | 6680 | 6680 | 6680 | 6680 | 279 |
| 417 | 20230919 | 115400 | 2792257110 | 6680 | 6670 | 6680 | 6670 | 2139 |
| 418 | 20230919 | 115300 | 2777983840 | 6650 | 6650 | 6650 | 6640 | 432 |
| 419 | 20230919 | 115200 | 2775111660 | 6650 | 6650 | 6650 | 6650 | 1 |
| 420 | 20230919 | 115100 | 2775105010 | 6670 | 6660 | 6670 | 6660 | 95 |
| 421 | 20230919 | 115000 | 2774472140 | 6660 | 6670 | 6670 | 6660 | 176 |
| 422 | 20230919 | 114900 | 2773299970 | 6670 | 6660 | 6670 | 6660 | 60 |
| 423 | 20230919 | 114800 | 2772899940 | 6660 | 6670 | 6670 | 6660 | 103 |
| 424 | 20230919 | 114700 | 2772213510 | 6660 | 6670 | 6670 | 6660 | 86 |
| 425 | 20230919 | 114600 | 2771639900 | 6670 | 6670 | 6670 | 6670 | 15 |
| 426 | 20230919 | 114500 | 2771539850 | 6660 | 6670 | 6670 | 6660 | 69 |
| 427 | 20230919 | 114400 | 2771079860 | 6670 | 6680 | 6690 | 6670 | 261 |
| 428 | 20230919 | 114300 | 2769336980 | 6690 | 6690 | 6690 | 6690 | 0 |
| 429 | 20230919 | 114200 | 2769336980 | 6690 | 6660 | 6690 | 6660 | 65 |
| 430 | 20230919 | 114100 | 2768902430 | 6660 | 6660 | 6660 | 6660 | 11 |
| 431 | 20230919 | 114000 | 2768829170 | 6660 | 6650 | 6690 | 6650 | 567 |
| 432 | 20230919 | 113900 | 2765050470 | 6650 | 6650 | 6700 | 6650 | 291 |
| 433 | 20230919 | 113800 | 2763112350 | 6650 | 6660 | 6660 | 6650 | 141 |
| 434 | 20230919 | 113700 | 2762173320 | 6650 | 6680 | 6680 | 6650 | 2412 |
| 435 | 20230919 | 113600 | 2746114370 | 6690 | 6670 | 6700 | 6670 | 415 |
| 436 | 20230919 | 113500 | 2743343870 | 6670 | 6680 | 6700 | 6660 | 4677 |
| 437 | 20230919 | 113400 | 2712163060 | 6680 | 6700 | 6700 | 6680 | 1239 |
| 438 | 20230919 | 113300 | 2703885550 | 6720 | 6680 | 6720 | 6680 | 165 |
| 439 | 20230919 | 113200 | 2702778590 | 6680 | 6700 | 6700 | 6680 | 3763 |
| 440 | 20230919 | 113100 | 2677583090 | 6700 | 6750 | 6750 | 6700 | 690 |
| 441 | 20230919 | 113000 | 2672952830 | 6720 | 6740 | 6750 | 6720 | 1516 |
| 442 | 20230919 | 112900 | 2662754210 | 6730 | 6740 | 6740 | 6730 | 437 |
| 443 | 20230919 | 112800 | 2659813150 | 6740 | 6740 | 6740 | 6740 | 59 |
| 444 | 20230919 | 112700 | 2659415490 | 6740 | 6760 | 6760 | 6740 | 1040 |
| 445 | 20230919 | 112600 | 2652394900 | 6760 | 6760 | 6760 | 6760 | 1 |
| 446 | 20230919 | 112500 | 2652388140 | 6760 | 6770 | 6770 | 6760 | 16 |
| 447 | 20230919 | 112400 | 2652279920 | 6780 | 6760 | 6780 | 6760 | 56 |
| 448 | 20230919 | 112300 | 2651900810 | 6740 | 6780 | 6780 | 6740 | 368 |
| 449 | 20230919 | 112200 | 2649406490 | 6780 | 6760 | 6780 | 6740 | 351 |
| 450 | 20230919 | 112100 | 2647036740 | 6780 | 6780 | 6780 | 6780 | 45 |
| 451 | 20230919 | 112000 | 2646731640 | 6770 | 6770 | 6770 | 6770 | 1 |
| 452 | 20230919 | 111900 | 2646724870 | 6790 | 6790 | 6790 | 6790 | 3 |
| 453 | 20230919 | 111800 | 2646704500 | 6790 | 6770 | 6790 | 6750 | 618 |
| 454 | 20230919 | 111700 | 2642511020 | 6770 | 6770 | 6770 | 6770 | 0 |
| 455 | 20230919 | 111600 | 2642511020 | 6770 | 6780 | 6780 | 6770 | 70 |
| 456 | 20230919 | 111500 | 2642036430 | 6770 | 6770 | 6770 | 6730 | 123 |
| 457 | 20230919 | 111400 | 2641203760 | 6740 | 6770 | 6770 | 6740 | 1364 |
| 458 | 20230919 | 111300 | 2631970980 | 6780 | 6760 | 6780 | 6760 | 367 |
| 459 | 20230919 | 111200 | 2629486710 | 6770 | 6740 | 6770 | 6730 | 254 |
| 460 | 20230919 | 111100 | 2627774990 | 6730 | 6740 | 6740 | 6730 | 134 |
| 461 | 20230919 | 111000 | 2626873150 | 6730 | 6730 | 6730 | 6730 | 159 |
| 462 | 20230919 | 110900 | 2625803080 | 6730 | 6780 | 6780 | 6730 | 651 |
| 463 | 20230919 | 110800 | 2621407970 | 6770 | 6770 | 6770 | 6770 | 90 |
| 464 | 20230919 | 110700 | 2620798670 | 6770 | 6760 | 6770 | 6760 | 6 |
| 465 | 20230919 | 110600 | 2620758070 | 6780 | 6770 | 6780 | 6770 | 68 |
| 466 | 20230919 | 110500 | 2620297300 | 6770 | 6770 | 6770 | 6770 | 193 |
| 467 | 20230919 | 110400 | 2618990690 | 6770 | 6780 | 6790 | 6770 | 115 |
| 468 | 20230919 | 110300 | 2618211350 | 6790 | 6790 | 6790 | 6770 | 270 |
| 469 | 20230919 | 110200 | 2616379920 | 6780 | 6780 | 6790 | 6780 | 481 |
| 470 | 20230919 | 110100 | 2613114740 | 6780 | 6800 | 6800 | 6780 | 32 |
| 471 | 20230919 | 110000 | 2612897670 | 6800 | 6750 | 6800 | 6750 | 153 |
| 472 | 20230919 | 105900 | 2611860220 | 6790 | 6760 | 6790 | 6760 | 514 |
| 473 | 20230919 | 105800 | 2608376660 | 6750 | 6730 | 6750 | 6730 | 130 |
| 474 | 20230919 | 105700 | 2607501160 | 6720 | 6750 | 6760 | 6720 | 719 |
| 475 | 20230919 | 105600 | 2602663930 | 6730 | 6730 | 6730 | 6730 | 103 |
| 476 | 20230919 | 105500 | 2601970740 | 6730 | 6740 | 6740 | 6730 | 381 |
| 477 | 20230919 | 105400 | 2599405560 | 6740 | 6760 | 6760 | 6740 | 67 |
| 478 | 20230919 | 105300 | 2598953060 | 6740 | 6760 | 6760 | 6740 | 703 |
| 479 | 20230919 | 105200 | 2594201380 | 6740 | 6740 | 6740 | 6740 | 106 |
| 480 | 20230919 | 105100 | 2593486940 | 6760 | 6750 | 6760 | 6750 | 169 |
| 481 | 20230919 | 105000 | 2592344510 | 6760 | 6760 | 6760 | 6760 | 0 |
| 482 | 20230919 | 104900 | 2592344510 | 6760 | 6760 | 6760 | 6760 | 10 |
| 483 | 20230919 | 104800 | 2592276910 | 6760 | 6760 | 6800 | 6730 | 1261 |
| 484 | 20230919 | 104700 | 2583730090 | 6760 | 6740 | 6760 | 6740 | 280 |
| 485 | 20230919 | 104600 | 2581840100 | 6720 | 6740 | 6740 | 6720 | 11 |
| 486 | 20230919 | 104500 | 2581766160 | 6750 | 6720 | 6750 | 6710 | 227 |
| 487 | 20230919 | 104400 | 2580239610 | 6720 | 6730 | 6730 | 6720 | 393 |
| 488 | 20230919 | 104300 | 2577595000 | 6730 | 6710 | 6730 | 6700 | 237 |
| 489 | 20230919 | 104200 | 2576001840 | 6730 | 6730 | 6760 | 6730 | 484 |
| 490 | 20230919 | 104100 | 2572741750 | 6730 | 6750 | 6750 | 6730 | 649 |
| 491 | 20230919 | 104000 | 2568373930 | 6730 | 6730 | 6730 | 6730 | 184 |
| 492 | 20230919 | 103900 | 2567135610 | 6780 | 6740 | 6780 | 6730 | 637 |
| 493 | 20230919 | 103800 | 2562838000 | 6730 | 6700 | 6730 | 6700 | 409 |
| 494 | 20230919 | 103700 | 2560091490 | 6700 | 6720 | 6720 | 6690 | 895 |
| 495 | 20230919 | 103600 | 2554086140 | 6730 | 6720 | 6730 | 6720 | 647 |
| 496 | 20230919 | 103500 | 2549736850 | 6720 | 6720 | 6720 | 6720 | 270 |
| 497 | 20230919 | 103400 | 2547922450 | 6710 | 6700 | 6710 | 6690 | 442 |
| 498 | 20230919 | 103300 | 2544961050 | 6700 | 6680 | 6700 | 6670 | 1515 |
| 499 | 20230919 | 103200 | 2534835250 | 6680 | 6680 | 6680 | 6680 | 916 |
| 500 | 20230919 | 103100 | 2528716370 | 6690 | 6700 | 6700 | 6680 | 1249 |
| 501 | 20230919 | 103000 | 2520367660 | 6700 | 6690 | 6700 | 6670 | 2790 |
| 502 | 20230919 | 102900 | 2501725430 | 6690 | 6730 | 6730 | 6690 | 7866 |
| 503 | 20230919 | 102800 | 2449012320 | 6720 | 6730 | 6730 | 6720 | 1861 |
| 504 | 20230919 | 102700 | 2436505930 | 6730 | 6720 | 6730 | 6720 | 97 |
| 505 | 20230919 | 102600 | 2435853240 | 6750 | 6760 | 6770 | 6730 | 4155 |
| 506 | 20230919 | 102500 | 2407861850 | 6750 | 6760 | 6760 | 6750 | 1254 |
| 507 | 20230919 | 102400 | 2399394250 | 6760 | 6780 | 6780 | 6760 | 1362 |
| 508 | 20230919 | 102300 | 2390181690 | 6780 | 6810 | 6810 | 6780 | 2269 |
| 509 | 20230919 | 102200 | 2374762360 | 6810 | 6810 | 6810 | 6810 | 40 |
| 510 | 20230919 | 102100 | 2374489960 | 6820 | 6820 | 6820 | 6800 | 433 |
| 511 | 20230919 | 102000 | 2371539380 | 6820 | 6830 | 6830 | 6800 | 2659 |
| 512 | 20230919 | 101900 | 2353385360 | 6830 | 6790 | 6830 | 6760 | 1215 |
| 513 | 20230919 | 101800 | 2345123790 | 6790 | 6760 | 6790 | 6760 | 103 |
| 514 | 20230919 | 101700 | 2344426940 | 6760 | 6750 | 6760 | 6750 | 1066 |
| 515 | 20230919 | 101600 | 2337220800 | 6780 | 6780 | 6780 | 6750 | 2050 |
| 516 | 20230919 | 101500 | 2323321830 | 6780 | 6750 | 6780 | 6750 | 210 |
| 517 | 20230919 | 101400 | 2321898060 | 6770 | 6740 | 6790 | 6740 | 607 |
| 518 | 20230919 | 101300 | 2317796370 | 6740 | 6780 | 6780 | 6740 | 1693 |
| 519 | 20230919 | 101200 | 2306350220 | 6780 | 6790 | 6790 | 6780 | 840 |
| 520 | 20230919 | 101100 | 2300654890 | 6790 | 6780 | 6790 | 6780 | 86 |
| 521 | 20230919 | 101000 | 2300071520 | 6780 | 6750 | 6780 | 6750 | 204 |
| 522 | 20230919 | 100900 | 2298694130 | 6750 | 6750 | 6770 | 6750 | 294 |
| 523 | 20230919 | 100800 | 2296708110 | 6740 | 6770 | 6770 | 6740 | 689 |
| 524 | 20230919 | 100700 | 2292058440 | 6760 | 6770 | 6770 | 6760 | 1720 |
| 525 | 20230919 | 100600 | 2280420190 | 6760 | 6760 | 6760 | 6760 | 477 |
| 526 | 20230919 | 100500 | 2277195670 | 6790 | 6770 | 6790 | 6760 | 411 |
| 527 | 20230919 | 100400 | 2274416450 | 6770 | 6790 | 6790 | 6760 | 104 |
| 528 | 20230919 | 100300 | 2273711450 | 6790 | 6790 | 6810 | 6790 | 625 |
| 529 | 20230919 | 100200 | 2269462360 | 6830 | 6760 | 6830 | 6740 | 12425 |
| 530 | 20230919 | 100100 | 2185491650 | 6760 | 6800 | 6800 | 6760 | 1651 |
| 531 | 20230919 | 100000 | 2174308660 | 6810 | 6820 | 6830 | 6800 | 959 |
| 532 | 20230919 | 095900 | 2167777480 | 6800 | 6830 | 6830 | 6780 | 3531 |
| 533 | 20230919 | 095800 | 2143755350 | 6830 | 6830 | 6830 | 6820 | 884 |
| 534 | 20230919 | 095700 | 2137724780 | 6830 | 6830 | 6830 | 6820 | 704 |
| 535 | 20230919 | 095600 | 2132918720 | 6830 | 6820 | 6830 | 6800 | 898 |
| 536 | 20230919 | 095500 | 2126795170 | 6820 | 6790 | 6820 | 6790 | 976 |
| 537 | 20230919 | 095400 | 2120149560 | 6770 | 6780 | 6790 | 6760 | 738 |
| 538 | 20230919 | 095300 | 2115149690 | 6760 | 6770 | 6770 | 6760 | 934 |
| 539 | 20230919 | 095200 | 2108835760 | 6770 | 6770 | 6780 | 6760 | 2077 |
| 540 | 20230919 | 095100 | 2094778290 | 6780 | 6780 | 6780 | 6770 | 1405 |
| 541 | 20230919 | 095000 | 2085262910 | 6800 | 6780 | 6800 | 6780 | 3646 |
| 542 | 20230919 | 094900 | 2060540370 | 6790 | 6800 | 6800 | 6780 | 5132 |
| 543 | 20230919 | 094800 | 2025685250 | 6800 | 6810 | 6820 | 6800 | 2512 |
| 544 | 20230919 | 094700 | 2008598110 | 6800 | 6820 | 6820 | 6800 | 2432 |
| 545 | 20230919 | 094600 | 1992036450 | 6820 | 6820 | 6820 | 6820 | 585 |
| 546 | 20230919 | 094500 | 1988046750 | 6830 | 6830 | 6840 | 6830 | 2347 |
| 547 | 20230919 | 094400 | 1972016650 | 6830 | 6810 | 6830 | 6800 | 1290 |
| 548 | 20230919 | 094300 | 1963228660 | 6810 | 6840 | 6850 | 6810 | 1809 |
| 549 | 20230919 | 094200 | 1950873980 | 6840 | 6810 | 6840 | 6800 | 5835 |
| 550 | 20230919 | 094100 | 1911165450 | 6820 | 6830 | 6850 | 6800 | 3368 |
| 551 | 20230919 | 094000 | 1888204040 | 6830 | 6850 | 6860 | 6830 | 5407 |
| 552 | 20230919 | 093900 | 1851159390 | 6850 | 6850 | 6860 | 6830 | 3782 |
| 553 | 20230919 | 093800 | 1825282570 | 6850 | 6850 | 6860 | 6830 | 3926 |
| 554 | 20230919 | 093700 | 1798391900 | 6850 | 6870 | 6880 | 6840 | 5520 |
| 555 | 20230919 | 093600 | 1760556980 | 6880 | 6820 | 6900 | 6820 | 19881 |
| 556 | 20230919 | 093500 | 1623919310 | 6830 | 6850 | 6870 | 6800 | 8869 |
| 557 | 20230919 | 093400 | 1563387270 | 6860 | 6780 | 6900 | 6760 | 41920 |
| 558 | 20230919 | 093300 | 1277535430 | 6780 | 6760 | 6780 | 6760 | 1924 |
| 559 | 20230919 | 093200 | 1264500860 | 6780 | 6720 | 6790 | 6720 | 8561 |
| 560 | 20230919 | 093100 | 1206699050 | 6720 | 6730 | 6740 | 6710 | 640 |
| 561 | 20230919 | 093000 | 1202390890 | 6740 | 6700 | 6750 | 6700 | 268 |
| 562 | 20230919 | 092900 | 1200584630 | 6690 | 6720 | 6720 | 6670 | 7847 |
| 563 | 20230919 | 092800 | 1148075370 | 6720 | 6780 | 6780 | 6720 | 2514 |
| 564 | 20230919 | 092700 | 1131130300 | 6780 | 6740 | 6780 | 6730 | 4047 |
| 565 | 20230919 | 092600 | 1103770560 | 6730 | 6720 | 6760 | 6710 | 4464 |
| 566 | 20230919 | 092500 | 1073702710 | 6710 | 6760 | 6770 | 6700 | 7616 |
| 567 | 20230919 | 092400 | 1022377840 | 6770 | 6740 | 6900 | 6730 | 19384 |
| 568 | 20230919 | 092300 | 890706680 | 6740 | 6670 | 6740 | 6670 | 31579 |
| 569 | 20230919 | 092200 | 679188870 | 6680 | 6650 | 6680 | 6650 | 9124 |
| 570 | 20230919 | 092100 | 618312050 | 6650 | 6660 | 6660 | 6640 | 2400 |
| 571 | 20230919 | 092000 | 602340280 | 6640 | 6580 | 6660 | 6560 | 8363 |
| 572 | 20230919 | 091900 | 546912100 | 6580 | 6570 | 6580 | 6570 | 286 |
| 573 | 20230919 | 091800 | 545032390 | 6560 | 6570 | 6570 | 6560 | 31 |
| 574 | 20230919 | 091700 | 544828830 | 6570 | 6580 | 6580 | 6560 | 2393 |
| 575 | 20230919 | 091600 | 529120680 | 6570 | 6570 | 6580 | 6570 | 952 |
| 576 | 20230919 | 091500 | 522862540 | 6570 | 6620 | 6620 | 6570 | 3948 |
| 577 | 20230919 | 091400 | 496812360 | 6620 | 6610 | 6620 | 6610 | 1433 |
| 578 | 20230919 | 091300 | 487333690 | 6610 | 6600 | 6620 | 6600 | 888 |
| 579 | 20230919 | 091200 | 481467540 | 6600 | 6590 | 6600 | 6570 | 1186 |
| 580 | 20230919 | 091100 | 473657140 | 6600 | 6630 | 6630 | 6600 | 4133 |
| 581 | 20230919 | 091000 | 446320060 | 6640 | 6660 | 6660 | 6630 | 4560 |
| 582 | 20230919 | 090900 | 416011760 | 6660 | 6620 | 6680 | 6620 | 12946 |
| 583 | 20230919 | 090800 | 329864970 | 6620 | 6610 | 6630 | 6590 | 6328 |
| 584 | 20230919 | 090700 | 287972100 | 6620 | 6530 | 6620 | 6530 | 4630 |
| 585 | 20230919 | 090600 | 257512800 | 6510 | 6540 | 6540 | 6510 | 738 |
| 586 | 20230919 | 090500 | 252686600 | 6540 | 6540 | 6550 | 6540 | 792 |
| 587 | 20230919 | 090400 | 247502980 | 6540 | 6550 | 6560 | 6520 | 1455 |
| 588 | 20230919 | 090300 | 237989060 | 6550 | 6470 | 6550 | 6470 | 1894 |
| 589 | 20230919 | 090200 | 225674870 | 6470 | 6500 | 6500 | 6430 | 6707 |
| 590 | 20230919 | 090100 | 182225930 | 6530 | 6490 | 6530 | 6460 | 6098 |
| 591 | 20230919 | 090000 | 142609420 | 6490 | 6530 | 6530 | 6420 | 21927 |