29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 185500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 10551 |
| 3 | 20230920 | 185400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20230920 | 185300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20230920 | 185200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20230920 | 185100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20230920 | 185000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20230920 | 184900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20230920 | 184800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20230920 | 184700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20230920 | 184600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20230920 | 184500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20230920 | 184400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20230920 | 184300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20230920 | 184200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20230920 | 184100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20230920 | 184000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20230920 | 183900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20230920 | 183800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20230920 | 183700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20230920 | 183600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20230920 | 183500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20230920 | 183400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20230920 | 183300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20230920 | 183200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20230920 | 183100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20230920 | 183000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20230920 | 182900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20230920 | 182800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20230920 | 182700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20230920 | 182600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20230920 | 182500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 10551 |
| 33 | 20230920 | 182400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20230920 | 182300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20230920 | 182200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20230920 | 182100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20230920 | 182000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20230920 | 181900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20230920 | 181800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20230920 | 181700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20230920 | 181600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20230920 | 181500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20230920 | 181400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20230920 | 181300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20230920 | 181200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20230920 | 181100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20230920 | 181000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20230920 | 180900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20230920 | 180800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20230920 | 180700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20230920 | 180600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20230920 | 180500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20230920 | 180400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20230920 | 180300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20230920 | 180200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20230920 | 180100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20230920 | 180000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20230920 | 175900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20230920 | 175800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20230920 | 175700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20230920 | 175600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20230920 | 175500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 10551 |
| 63 | 20230920 | 175400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20230920 | 175300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20230920 | 175200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20230920 | 175100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20230920 | 175000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20230920 | 174900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20230920 | 174800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20230920 | 174700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20230920 | 174600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20230920 | 174500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20230920 | 174400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20230920 | 174300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20230920 | 174200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20230920 | 174100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20230920 | 174000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20230920 | 173900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20230920 | 173800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20230920 | 173700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20230920 | 173600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20230920 | 173500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20230920 | 173400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20230920 | 173300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20230920 | 173200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20230920 | 173100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20230920 | 173000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20230920 | 172900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20230920 | 172800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20230920 | 172700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20230920 | 172600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20230920 | 172500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 10551 |
| 93 | 20230920 | 172400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20230920 | 172300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20230920 | 172200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20230920 | 172100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20230920 | 172000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20230920 | 171900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20230920 | 171800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20230920 | 171700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20230920 | 171600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20230920 | 171500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20230920 | 171400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20230920 | 171300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20230920 | 171200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20230920 | 171100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20230920 | 171000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20230920 | 170900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20230920 | 170800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20230920 | 170700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20230920 | 170600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20230920 | 170500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20230920 | 170400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20230920 | 170300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20230920 | 170200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20230920 | 170100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20230920 | 170000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20230920 | 165900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20230920 | 165800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20230920 | 165700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20230920 | 165600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20230920 | 165500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 10551 |
| 123 | 20230920 | 165400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20230920 | 165300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20230920 | 165200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20230920 | 165100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20230920 | 165000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20230920 | 164900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20230920 | 164800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20230920 | 164700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20230920 | 164600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20230920 | 164500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20230920 | 164400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20230920 | 164300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20230920 | 164200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20230920 | 164100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20230920 | 164000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20230920 | 163900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20230920 | 163800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20230920 | 163700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20230920 | 163600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20230920 | 163500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20230920 | 163400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20230920 | 163300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20230920 | 163200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20230920 | 163100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20230920 | 163000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20230920 | 162900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20230920 | 162800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20230920 | 162700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20230920 | 162600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20230920 | 162500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 10551 |
| 153 | 20230920 | 162400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20230920 | 162300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20230920 | 162200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20230920 | 162100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20230920 | 162000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20230920 | 161900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20230920 | 161800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20230920 | 161700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20230920 | 161600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20230920 | 161500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20230920 | 161400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20230920 | 161300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20230920 | 161200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20230920 | 161100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20230920 | 161000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20230920 | 160900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20230920 | 160800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20230920 | 160700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20230920 | 160600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20230920 | 160500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20230920 | 160400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20230920 | 160300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20230920 | 160200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20230920 | 160100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20230920 | 160000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20230920 | 155900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20230920 | 155800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20230920 | 155700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20230920 | 155600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20230920 | 155500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 10551 |
| 183 | 20230920 | 155400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20230920 | 155300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20230920 | 155200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20230920 | 155100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20230920 | 155000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20230920 | 154900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20230920 | 154800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20230920 | 154700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20230920 | 154600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20230920 | 154500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20230920 | 154400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20230920 | 154300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20230920 | 154200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20230920 | 154100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20230920 | 154000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20230920 | 153900 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20230920 | 153800 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20230920 | 153700 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20230920 | 153600 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20230920 | 153500 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20230920 | 153400 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20230920 | 153300 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20230920 | 153200 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20230920 | 153100 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20230920 | 153000 | 1856866290 | 6760 | 6760 | 6760 | 6760 | 10551 |
| 208 | 20230920 | 152900 | 1785541530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20230920 | 152800 | 1785541530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20230920 | 152700 | 1785541530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20230920 | 152600 | 1785541530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20230920 | 152500 | 1785541530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 213 | 20230920 | 152400 | 1785541530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20230920 | 152300 | 1785541530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20230920 | 152200 | 1785541530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20230920 | 152100 | 1785541530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20230920 | 152000 | 1785541530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20230920 | 151900 | 1785541530 | 6770 | 6760 | 6770 | 6760 | 1659 |
| 219 | 20230920 | 151800 | 1774326560 | 6750 | 6770 | 6770 | 6750 | 1150 |
| 220 | 20230920 | 151700 | 1766551410 | 6770 | 6770 | 6770 | 6770 | 139 |
| 221 | 20230920 | 151600 | 1765610380 | 6770 | 6770 | 6770 | 6770 | 212 |
| 222 | 20230920 | 151500 | 1764175140 | 6770 | 6770 | 6770 | 6760 | 73 |
| 223 | 20230920 | 151400 | 1763681480 | 6770 | 6780 | 6780 | 6760 | 946 |
| 224 | 20230920 | 151300 | 1757281930 | 6780 | 6780 | 6790 | 6780 | 1098 |
| 225 | 20230920 | 151200 | 1749837460 | 6780 | 6780 | 6780 | 6770 | 101 |
| 226 | 20230920 | 151100 | 1749152690 | 6780 | 6780 | 6780 | 6760 | 1262 |
| 227 | 20230920 | 151000 | 1740614290 | 6770 | 6770 | 6770 | 6770 | 16 |
| 228 | 20230920 | 150900 | 1740505970 | 6770 | 6780 | 6780 | 6760 | 972 |
| 229 | 20230920 | 150800 | 1733928070 | 6770 | 6790 | 6790 | 6770 | 157 |
| 230 | 20230920 | 150700 | 1732864350 | 6790 | 6790 | 6790 | 6790 | 162 |
| 231 | 20230920 | 150600 | 1731764370 | 6790 | 6790 | 6790 | 6770 | 196 |
| 232 | 20230920 | 150500 | 1730436600 | 6790 | 6780 | 6790 | 6780 | 308 |
| 233 | 20230920 | 150400 | 1728347230 | 6780 | 6770 | 6780 | 6770 | 232 |
| 234 | 20230920 | 150300 | 1726775250 | 6770 | 6770 | 6770 | 6750 | 1024 |
| 235 | 20230920 | 150200 | 1719853070 | 6770 | 6770 | 6770 | 6760 | 3182 |
| 236 | 20230920 | 150100 | 1698333120 | 6770 | 6760 | 6770 | 6750 | 760 |
| 237 | 20230920 | 150000 | 1693194260 | 6760 | 6760 | 6760 | 6760 | 1188 |
| 238 | 20230920 | 145900 | 1685163380 | 6760 | 6760 | 6760 | 6750 | 880 |
| 239 | 20230920 | 145800 | 1679222080 | 6760 | 6760 | 6770 | 6760 | 150 |
| 240 | 20230920 | 145700 | 1678207040 | 6770 | 6770 | 6770 | 6760 | 1015 |
| 241 | 20230920 | 145600 | 1671345490 | 6760 | 6770 | 6770 | 6760 | 819 |
| 242 | 20230920 | 145500 | 1665809030 | 6770 | 6770 | 6770 | 6770 | 19 |
| 243 | 20230920 | 145400 | 1665680400 | 6760 | 6770 | 6770 | 6760 | 4514 |
| 244 | 20230920 | 145300 | 1635163840 | 6770 | 6770 | 6770 | 6760 | 1020 |
| 245 | 20230920 | 145200 | 1628265940 | 6760 | 6770 | 6770 | 6760 | 240 |
| 246 | 20230920 | 145100 | 1626643280 | 6770 | 6780 | 6780 | 6770 | 160 |
| 247 | 20230920 | 145000 | 1625560030 | 6780 | 6780 | 6780 | 6770 | 705 |
| 248 | 20230920 | 144900 | 1620787130 | 6770 | 6780 | 6780 | 6770 | 336 |
| 249 | 20230920 | 144800 | 1618512050 | 6780 | 6770 | 6780 | 6770 | 1455 |
| 250 | 20230920 | 144700 | 1608661690 | 6770 | 6770 | 6770 | 6770 | 34 |
| 251 | 20230920 | 144600 | 1608431510 | 6770 | 6780 | 6780 | 6770 | 728 |
| 252 | 20230920 | 144500 | 1603502860 | 6780 | 6770 | 6780 | 6760 | 2532 |
| 253 | 20230920 | 144400 | 1586372110 | 6770 | 6770 | 6770 | 6760 | 608 |
| 254 | 20230920 | 144300 | 1582256950 | 6770 | 6770 | 6770 | 6760 | 108 |
| 255 | 20230920 | 144200 | 1581526300 | 6770 | 6770 | 6770 | 6760 | 182 |
| 256 | 20230920 | 144100 | 1580295660 | 6770 | 6780 | 6780 | 6760 | 1666 |
| 257 | 20230920 | 144000 | 1569017300 | 6780 | 6780 | 6780 | 6770 | 56 |
| 258 | 20230920 | 143900 | 1568638120 | 6780 | 6780 | 6780 | 6780 | 162 |
| 259 | 20230920 | 143800 | 1567539760 | 6780 | 6780 | 6780 | 6760 | 431 |
| 260 | 20230920 | 143700 | 1564622710 | 6780 | 6780 | 6780 | 6780 | 472 |
| 261 | 20230920 | 143600 | 1561422550 | 6780 | 6780 | 6780 | 6760 | 672 |
| 262 | 20230920 | 143500 | 1556875530 | 6780 | 6780 | 6790 | 6780 | 11 |
| 263 | 20230920 | 143400 | 1556800900 | 6790 | 6790 | 6790 | 6780 | 21 |
| 264 | 20230920 | 143300 | 1556658470 | 6780 | 6790 | 6790 | 6770 | 4276 |
| 265 | 20230920 | 143200 | 1527703260 | 6790 | 6790 | 6790 | 6780 | 268 |
| 266 | 20230920 | 143100 | 1525886040 | 6790 | 6790 | 6790 | 6780 | 263 |
| 267 | 20230920 | 143000 | 1524102770 | 6790 | 6790 | 6790 | 6780 | 64 |
| 268 | 20230920 | 142900 | 1523668720 | 6780 | 6790 | 6790 | 6780 | 766 |
| 269 | 20230920 | 142800 | 1518475110 | 6790 | 6790 | 6790 | 6790 | 114 |
| 270 | 20230920 | 142700 | 1517701050 | 6780 | 6770 | 6790 | 6770 | 246 |
| 271 | 20230920 | 142600 | 1516033170 | 6780 | 6780 | 6790 | 6780 | 635 |
| 272 | 20230920 | 142500 | 1511727830 | 6780 | 6790 | 6790 | 6780 | 1248 |
| 273 | 20230920 | 142400 | 1503266350 | 6790 | 6790 | 6790 | 6780 | 505 |
| 274 | 20230920 | 142300 | 1499842400 | 6780 | 6790 | 6790 | 6780 | 797 |
| 275 | 20230920 | 142200 | 1494438580 | 6790 | 6790 | 6790 | 6790 | 6 |
| 276 | 20230920 | 142100 | 1494397840 | 6790 | 6790 | 6790 | 6790 | 509 |
| 277 | 20230920 | 142000 | 1490941730 | 6790 | 6790 | 6790 | 6790 | 193 |
| 278 | 20230920 | 141900 | 1489631260 | 6790 | 6800 | 6800 | 6790 | 385 |
| 279 | 20230920 | 141800 | 1487015990 | 6800 | 6790 | 6800 | 6790 | 143 |
| 280 | 20230920 | 141700 | 1486043660 | 6800 | 6800 | 6800 | 6790 | 533 |
| 281 | 20230920 | 141600 | 1482419350 | 6800 | 6790 | 6800 | 6790 | 109 |
| 282 | 20230920 | 141500 | 1481678190 | 6800 | 6800 | 6800 | 6790 | 257 |
| 283 | 20230920 | 141400 | 1479933030 | 6800 | 6800 | 6800 | 6780 | 5955 |
| 284 | 20230920 | 141300 | 1439545480 | 6800 | 6830 | 6830 | 6800 | 2581 |
| 285 | 20230920 | 141200 | 1421971280 | 6830 | 6820 | 6830 | 6800 | 702 |
| 286 | 20230920 | 141100 | 1417192390 | 6820 | 6810 | 6820 | 6810 | 354 |
| 287 | 20230920 | 141000 | 1414778120 | 6820 | 6820 | 6820 | 6820 | 5 |
| 288 | 20230920 | 140900 | 1414744020 | 6820 | 6820 | 6820 | 6820 | 11 |
| 289 | 20230920 | 140800 | 1414669000 | 6810 | 6810 | 6810 | 6810 | 3939 |
| 290 | 20230920 | 140700 | 1387844410 | 6810 | 6810 | 6810 | 6810 | 10 |
| 291 | 20230920 | 140600 | 1387776310 | 6810 | 6810 | 6810 | 6810 | 108 |
| 292 | 20230920 | 140500 | 1387040830 | 6800 | 6810 | 6810 | 6800 | 55 |
| 293 | 20230920 | 140400 | 1386666730 | 6810 | 6810 | 6810 | 6810 | 5 |
| 294 | 20230920 | 140300 | 1386632680 | 6810 | 6810 | 6810 | 6810 | 11 |
| 295 | 20230920 | 140200 | 1386557770 | 6810 | 6810 | 6810 | 6810 | 131 |
| 296 | 20230920 | 140100 | 1385665660 | 6800 | 6810 | 6810 | 6800 | 68 |
| 297 | 20230920 | 140000 | 1385202980 | 6810 | 6810 | 6810 | 6810 | 6 |
| 298 | 20230920 | 135900 | 1385162120 | 6810 | 6810 | 6810 | 6810 | 9 |
| 299 | 20230920 | 135800 | 1385100830 | 6810 | 6810 | 6810 | 6810 | 24 |
| 300 | 20230920 | 135700 | 1384937390 | 6810 | 6810 | 6810 | 6810 | 149 |
| 301 | 20230920 | 135600 | 1383922700 | 6810 | 6810 | 6810 | 6810 | 5 |
| 302 | 20230920 | 135500 | 1383888650 | 6810 | 6810 | 6810 | 6810 | 12 |
| 303 | 20230920 | 135400 | 1383806930 | 6790 | 6810 | 6810 | 6790 | 3172 |
| 304 | 20230920 | 135300 | 1362261340 | 6810 | 6810 | 6810 | 6810 | 211 |
| 305 | 20230920 | 135200 | 1360824430 | 6810 | 6810 | 6810 | 6800 | 171 |
| 306 | 20230920 | 135100 | 1359661530 | 6810 | 6810 | 6810 | 6810 | 8 |
| 307 | 20230920 | 135000 | 1359607050 | 6810 | 6820 | 6820 | 6810 | 504 |
| 308 | 20230920 | 134900 | 1356174800 | 6820 | 6810 | 6820 | 6810 | 309 |
| 309 | 20230920 | 134800 | 1354070440 | 6800 | 6810 | 6810 | 6800 | 320 |
| 310 | 20230920 | 134700 | 1351894390 | 6810 | 6810 | 6810 | 6810 | 18 |
| 311 | 20230920 | 134600 | 1351771810 | 6810 | 6810 | 6810 | 6810 | 72 |
| 312 | 20230920 | 134500 | 1351281490 | 6810 | 6810 | 6810 | 6810 | 109 |
| 313 | 20230920 | 134400 | 1350539200 | 6810 | 6810 | 6810 | 6800 | 25 |
| 314 | 20230920 | 134300 | 1350369020 | 6810 | 6810 | 6810 | 6810 | 8 |
| 315 | 20230920 | 134200 | 1350314540 | 6810 | 6810 | 6810 | 6800 | 378 |
| 316 | 20230920 | 134100 | 1347743950 | 6800 | 6810 | 6810 | 6800 | 62 |
| 317 | 20230920 | 134000 | 1347322270 | 6810 | 6810 | 6810 | 6810 | 3 |
| 318 | 20230920 | 133900 | 1347301840 | 6810 | 6800 | 6810 | 6800 | 1291 |
| 319 | 20230920 | 133800 | 1338523020 | 6810 | 6810 | 6810 | 6810 | 12 |
| 320 | 20230920 | 133700 | 1338441300 | 6810 | 6820 | 6820 | 6810 | 43 |
| 321 | 20230920 | 133600 | 1338148430 | 6830 | 6830 | 6830 | 6830 | 0 |
| 322 | 20230920 | 133500 | 1338148430 | 6830 | 6830 | 6830 | 6830 | 0 |
| 323 | 20230920 | 133400 | 1338148430 | 6830 | 6830 | 6830 | 6830 | 0 |
| 324 | 20230920 | 133300 | 1338148430 | 6830 | 6830 | 6830 | 6830 | 0 |
| 325 | 20230920 | 133200 | 1338148430 | 6830 | 6820 | 6830 | 6810 | 108 |
| 326 | 20230920 | 133100 | 1337412920 | 6830 | 6830 | 6830 | 6830 | 0 |
| 327 | 20230920 | 133000 | 1337412920 | 6830 | 6830 | 6830 | 6830 | 3 |
| 328 | 20230920 | 132900 | 1337392430 | 6830 | 6810 | 6830 | 6810 | 1109 |
| 329 | 20230920 | 132800 | 1329840120 | 6840 | 6840 | 6840 | 6810 | 5 |
| 330 | 20230920 | 132700 | 1329806010 | 6840 | 6830 | 6840 | 6830 | 663 |
| 331 | 20230920 | 132600 | 1325275220 | 6830 | 6830 | 6830 | 6830 | 2023 |
| 332 | 20230920 | 132500 | 1311458130 | 6830 | 6830 | 6830 | 6830 | 34 |
| 333 | 20230920 | 132400 | 1311225910 | 6830 | 6820 | 6830 | 6820 | 74 |
| 334 | 20230920 | 132300 | 1310720840 | 6820 | 6820 | 6820 | 6820 | 0 |
| 335 | 20230920 | 132200 | 1310720840 | 6820 | 6820 | 6830 | 6820 | 951 |
| 336 | 20230920 | 132100 | 1304233990 | 6830 | 6820 | 6830 | 6820 | 424 |
| 337 | 20230920 | 132000 | 1301338700 | 6830 | 6820 | 6830 | 6820 | 1414 |
| 338 | 20230920 | 131900 | 1291695210 | 6810 | 6810 | 6810 | 6810 | 1116 |
| 339 | 20230920 | 131800 | 1284095250 | 6820 | 6820 | 6820 | 6820 | 50 |
| 340 | 20230920 | 131700 | 1283754250 | 6820 | 6820 | 6820 | 6820 | 158 |
| 341 | 20230920 | 131600 | 1282676690 | 6820 | 6800 | 6830 | 6800 | 30684 |
| 342 | 20230920 | 131500 | 1074017040 | 6800 | 6790 | 6800 | 6790 | 193 |
| 343 | 20230920 | 131400 | 1072705060 | 6790 | 6790 | 6790 | 6790 | 290 |
| 344 | 20230920 | 131300 | 1070735960 | 6790 | 6790 | 6790 | 6790 | 989 |
| 345 | 20230920 | 131200 | 1064020650 | 6790 | 6780 | 6790 | 6780 | 473 |
| 346 | 20230920 | 131100 | 1060809480 | 6780 | 6790 | 6790 | 6780 | 1093 |
| 347 | 20230920 | 131000 | 1053388110 | 6800 | 6800 | 6800 | 6800 | 4041 |
| 348 | 20230920 | 130900 | 1025909310 | 6800 | 6800 | 6800 | 6800 | 0 |
| 349 | 20230920 | 130800 | 1025909310 | 6800 | 6790 | 6800 | 6780 | 1214 |
| 350 | 20230920 | 130700 | 1017668500 | 6790 | 6780 | 6790 | 6780 | 238 |
| 351 | 20230920 | 130600 | 1016054730 | 6790 | 6790 | 6790 | 6780 | 1083 |
| 352 | 20230920 | 130500 | 1008708160 | 6790 | 6800 | 6800 | 6790 | 115 |
| 353 | 20230920 | 130400 | 1007927220 | 6780 | 6780 | 6780 | 6780 | 0 |
| 354 | 20230920 | 130300 | 1007927220 | 6780 | 6790 | 6790 | 6780 | 1473 |
| 355 | 20230920 | 130200 | 997934930 | 6800 | 6790 | 6800 | 6790 | 1139 |
| 356 | 20230920 | 130100 | 990191020 | 6800 | 6790 | 6800 | 6790 | 207 |
| 357 | 20230920 | 130000 | 988785470 | 6800 | 6800 | 6800 | 6800 | 105 |
| 358 | 20230920 | 125900 | 988071470 | 6800 | 6790 | 6800 | 6790 | 180 |
| 359 | 20230920 | 125800 | 986848870 | 6800 | 6790 | 6800 | 6790 | 145 |
| 360 | 20230920 | 125700 | 985864270 | 6800 | 6800 | 6800 | 6800 | 5 |
| 361 | 20230920 | 125600 | 985830270 | 6800 | 6800 | 6800 | 6800 | 1 |
| 362 | 20230920 | 125500 | 985823470 | 6800 | 6800 | 6800 | 6790 | 55 |
| 363 | 20230920 | 125400 | 985449570 | 6800 | 6800 | 6800 | 6800 | 15 |
| 364 | 20230920 | 125300 | 985347570 | 6800 | 6800 | 6800 | 6800 | 31 |
| 365 | 20230920 | 125200 | 985136770 | 6790 | 6790 | 6790 | 6790 | 1662 |
| 366 | 20230920 | 125100 | 973851790 | 6790 | 6790 | 6790 | 6790 | 3 |
| 367 | 20230920 | 125000 | 973831420 | 6790 | 6790 | 6790 | 6790 | 1001 |
| 368 | 20230920 | 124900 | 967034630 | 6790 | 6830 | 6830 | 6790 | 17662 |
| 369 | 20230920 | 124800 | 846858460 | 6820 | 6820 | 6820 | 6820 | 79 |
| 370 | 20230920 | 124700 | 846319680 | 6830 | 6830 | 6830 | 6830 | 258 |
| 371 | 20230920 | 124600 | 844557540 | 6840 | 6840 | 6840 | 6840 | 100 |
| 372 | 20230920 | 124500 | 843873540 | 6840 | 6840 | 6840 | 6840 | 1 |
| 373 | 20230920 | 124400 | 843866700 | 6830 | 6830 | 6830 | 6830 | 25 |
| 374 | 20230920 | 124300 | 843695950 | 6830 | 6830 | 6830 | 6830 | 0 |
| 375 | 20230920 | 124200 | 843695950 | 6830 | 6830 | 6830 | 6830 | 0 |
| 376 | 20230920 | 124100 | 843695950 | 6830 | 6820 | 6830 | 6820 | 75 |
| 377 | 20230920 | 124000 | 843184400 | 6820 | 6820 | 6820 | 6820 | 10 |
| 378 | 20230920 | 123900 | 843116200 | 6820 | 6820 | 6820 | 6820 | 10 |
| 379 | 20230920 | 123800 | 843048000 | 6820 | 6820 | 6820 | 6820 | 0 |
| 380 | 20230920 | 123700 | 843048000 | 6820 | 6820 | 6820 | 6820 | 1 |
| 381 | 20230920 | 123600 | 843041180 | 6840 | 6840 | 6840 | 6840 | 0 |
| 382 | 20230920 | 123500 | 843041180 | 6840 | 6840 | 6840 | 6840 | 1 |
| 383 | 20230920 | 123400 | 843034340 | 6820 | 6820 | 6840 | 6820 | 173 |
| 384 | 20230920 | 123300 | 841854460 | 6820 | 6820 | 6820 | 6820 | 0 |
| 385 | 20230920 | 123200 | 841854460 | 6820 | 6830 | 6830 | 6820 | 300 |
| 386 | 20230920 | 123100 | 839806330 | 6840 | 6840 | 6840 | 6840 | 145 |
| 387 | 20230920 | 123000 | 838814530 | 6830 | 6840 | 6840 | 6830 | 18 |
| 388 | 20230920 | 122900 | 838691480 | 6840 | 6840 | 6840 | 6840 | 0 |
| 389 | 20230920 | 122800 | 838691480 | 6840 | 6840 | 6840 | 6840 | 0 |
| 390 | 20230920 | 122700 | 838691480 | 6840 | 6840 | 6840 | 6840 | 10 |
| 391 | 20230920 | 122600 | 838623080 | 6840 | 6840 | 6840 | 6840 | 1 |
| 392 | 20230920 | 122500 | 838616240 | 6820 | 6820 | 6820 | 6820 | 100 |
| 393 | 20230920 | 122400 | 837934240 | 6820 | 6830 | 6830 | 6820 | 334 |
| 394 | 20230920 | 122300 | 835653030 | 6830 | 6830 | 6830 | 6830 | 10 |
| 395 | 20230920 | 122200 | 835584730 | 6830 | 6830 | 6830 | 6830 | 2 |
| 396 | 20230920 | 122100 | 835571070 | 6830 | 6830 | 6830 | 6830 | 0 |
| 397 | 20230920 | 122000 | 835571070 | 6830 | 6830 | 6830 | 6830 | 110 |
| 398 | 20230920 | 121900 | 834819770 | 6830 | 6830 | 6830 | 6830 | 0 |
| 399 | 20230920 | 121800 | 834819770 | 6830 | 6830 | 6830 | 6830 | 0 |
| 400 | 20230920 | 121700 | 834819770 | 6830 | 6830 | 6830 | 6830 | 0 |
| 401 | 20230920 | 121600 | 834819770 | 6830 | 6830 | 6830 | 6830 | 460 |
| 402 | 20230920 | 121500 | 831677970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 403 | 20230920 | 121400 | 831677970 | 6840 | 6840 | 6840 | 6840 | 95 |
| 404 | 20230920 | 121300 | 831028170 | 6840 | 6840 | 6840 | 6840 | 0 |
| 405 | 20230920 | 121200 | 831028170 | 6840 | 6820 | 6840 | 6820 | 15 |
| 406 | 20230920 | 121100 | 830925830 | 6820 | 6820 | 6820 | 6820 | 0 |
| 407 | 20230920 | 121000 | 830925830 | 6820 | 6820 | 6820 | 6820 | 10 |
| 408 | 20230920 | 120900 | 830857630 | 6820 | 6820 | 6820 | 6820 | 92 |
| 409 | 20230920 | 120800 | 830230190 | 6840 | 6840 | 6840 | 6840 | 16 |
| 410 | 20230920 | 120700 | 830120750 | 6820 | 6820 | 6820 | 6820 | 0 |
| 411 | 20230920 | 120600 | 830120750 | 6820 | 6820 | 6820 | 6820 | 0 |
| 412 | 20230920 | 120500 | 830120750 | 6820 | 6820 | 6820 | 6820 | 130 |
| 413 | 20230920 | 120400 | 829234150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 414 | 20230920 | 120300 | 829234150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 415 | 20230920 | 120200 | 829234150 | 6820 | 6850 | 6850 | 6820 | 11 |
| 416 | 20230920 | 120100 | 829158860 | 6850 | 6830 | 6850 | 6830 | 4940 |
| 417 | 20230920 | 120000 | 795336430 | 6820 | 6820 | 6820 | 6820 | 17 |
| 418 | 20230920 | 115900 | 795220490 | 6820 | 6820 | 6820 | 6820 | 681 |
| 419 | 20230920 | 115800 | 790576070 | 6820 | 6820 | 6820 | 6820 | 0 |
| 420 | 20230920 | 115700 | 790576070 | 6820 | 6820 | 6820 | 6820 | 500 |
| 421 | 20230920 | 115600 | 787166070 | 6820 | 6820 | 6820 | 6820 | 51 |
| 422 | 20230920 | 115500 | 786818250 | 6820 | 6820 | 6820 | 6820 | 0 |
| 423 | 20230920 | 115400 | 786818250 | 6820 | 6820 | 6820 | 6820 | 20 |
| 424 | 20230920 | 115300 | 786681850 | 6820 | 6820 | 6820 | 6820 | 875 |
| 425 | 20230920 | 115200 | 780714350 | 6830 | 6830 | 6830 | 6830 | 50 |
| 426 | 20230920 | 115100 | 780372850 | 6830 | 6840 | 6840 | 6830 | 148 |
| 427 | 20230920 | 115000 | 779362000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 428 | 20230920 | 114900 | 779362000 | 6840 | 6840 | 6840 | 6840 | 100 |
| 429 | 20230920 | 114800 | 778678000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 430 | 20230920 | 114700 | 778678000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 431 | 20230920 | 114600 | 778678000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 432 | 20230920 | 114500 | 778678000 | 6840 | 6820 | 6840 | 6820 | 602 |
| 433 | 20230920 | 114400 | 774572320 | 6820 | 6830 | 6830 | 6820 | 500 |
| 434 | 20230920 | 114300 | 771158870 | 6850 | 6830 | 6850 | 6830 | 79 |
| 435 | 20230920 | 114200 | 770618750 | 6840 | 6840 | 6840 | 6840 | 58 |
| 436 | 20230920 | 114100 | 770222030 | 6840 | 6840 | 6840 | 6840 | 2 |
| 437 | 20230920 | 114000 | 770208350 | 6850 | 6850 | 6850 | 6850 | 41 |
| 438 | 20230920 | 113900 | 769927500 | 6850 | 6850 | 6850 | 6850 | 208 |
| 439 | 20230920 | 113800 | 768502700 | 6850 | 6850 | 6850 | 6850 | 2 |
| 440 | 20230920 | 113700 | 768489000 | 6840 | 6840 | 6840 | 6840 | 198 |
| 441 | 20230920 | 113600 | 767134680 | 6840 | 6840 | 6840 | 6840 | 2 |
| 442 | 20230920 | 113500 | 767121000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 443 | 20230920 | 113400 | 767121000 | 6840 | 6840 | 6840 | 6840 | 3 |
| 444 | 20230920 | 113300 | 767100480 | 6840 | 6840 | 6840 | 6840 | 483 |
| 445 | 20230920 | 113200 | 763796760 | 6840 | 6840 | 6840 | 6840 | 1 |
| 446 | 20230920 | 113100 | 763789920 | 6850 | 6850 | 6850 | 6850 | 153 |
| 447 | 20230920 | 113000 | 762741870 | 6820 | 6820 | 6850 | 6820 | 1404 |
| 448 | 20230920 | 112900 | 753156700 | 6810 | 6820 | 6820 | 6810 | 765 |
| 449 | 20230920 | 112800 | 747940950 | 6830 | 6830 | 6830 | 6830 | 132 |
| 450 | 20230920 | 112700 | 747039390 | 6840 | 6840 | 6840 | 6840 | 148 |
| 451 | 20230920 | 112600 | 746027070 | 6840 | 6840 | 6840 | 6840 | 148 |
| 452 | 20230920 | 112500 | 745014750 | 6840 | 6840 | 6840 | 6840 | 100 |
| 453 | 20230920 | 112400 | 744330750 | 6840 | 6840 | 6840 | 6840 | 25 |
| 454 | 20230920 | 112300 | 744159750 | 6840 | 6840 | 6840 | 6840 | 148 |
| 455 | 20230920 | 112200 | 743147430 | 6840 | 6820 | 6840 | 6820 | 3 |
| 456 | 20230920 | 112100 | 743126940 | 6820 | 6820 | 6820 | 6820 | 7 |
| 457 | 20230920 | 112000 | 743079200 | 6810 | 6810 | 6810 | 6810 | 85 |
| 458 | 20230920 | 111900 | 742500350 | 6810 | 6810 | 6810 | 6810 | 0 |
| 459 | 20230920 | 111800 | 742500350 | 6810 | 6820 | 6820 | 6810 | 1790 |
| 460 | 20230920 | 111700 | 730310400 | 6810 | 6810 | 6810 | 6810 | 460 |
| 461 | 20230920 | 111600 | 727177800 | 6810 | 6810 | 6810 | 6810 | 0 |
| 462 | 20230920 | 111500 | 727177800 | 6810 | 6810 | 6810 | 6810 | 393 |
| 463 | 20230920 | 111400 | 724501470 | 6810 | 6820 | 6820 | 6810 | 633 |
| 464 | 20230920 | 111300 | 720189410 | 6820 | 6820 | 6820 | 6820 | 122 |
| 465 | 20230920 | 111200 | 719357370 | 6820 | 6820 | 6820 | 6820 | 0 |
| 466 | 20230920 | 111100 | 719357370 | 6820 | 6820 | 6820 | 6820 | 0 |
| 467 | 20230920 | 111000 | 719357370 | 6820 | 6810 | 6820 | 6810 | 230 |
| 468 | 20230920 | 110900 | 717789070 | 6810 | 6810 | 6810 | 6810 | 0 |
| 469 | 20230920 | 110800 | 717789070 | 6810 | 6830 | 6830 | 6810 | 433 |
| 470 | 20230920 | 110700 | 714834650 | 6840 | 6840 | 6840 | 6840 | 152 |
| 471 | 20230920 | 110600 | 713794970 | 6840 | 6840 | 6840 | 6840 | 3 |
| 472 | 20230920 | 110500 | 713774450 | 6840 | 6840 | 6840 | 6840 | 29 |
| 473 | 20230920 | 110400 | 713576090 | 6840 | 6840 | 6840 | 6840 | 662 |
| 474 | 20230920 | 110300 | 709048010 | 6830 | 6830 | 6830 | 6830 | 1 |
| 475 | 20230920 | 110200 | 709041180 | 6840 | 6840 | 6840 | 6840 | 136 |
| 476 | 20230920 | 110100 | 708110940 | 6840 | 6850 | 6850 | 6840 | 52 |
| 477 | 20230920 | 110000 | 707754790 | 6850 | 6850 | 6850 | 6850 | 3 |
| 478 | 20230920 | 105900 | 707734240 | 6860 | 6840 | 6860 | 6840 | 3 |
| 479 | 20230920 | 105800 | 707713680 | 6850 | 6860 | 6860 | 6850 | 534 |
| 480 | 20230920 | 105700 | 704055750 | 6860 | 6860 | 6860 | 6860 | 1520 |
| 481 | 20230920 | 105600 | 693628550 | 6880 | 6860 | 6890 | 6830 | 3284 |
| 482 | 20230920 | 105500 | 671074420 | 6860 | 6850 | 6860 | 6850 | 561 |
| 483 | 20230920 | 105400 | 667229450 | 6830 | 6820 | 6830 | 6820 | 214 |
| 484 | 20230920 | 105300 | 665768970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 485 | 20230920 | 105200 | 665768970 | 6820 | 6820 | 6820 | 6820 | 100 |
| 486 | 20230920 | 105100 | 665086970 | 6820 | 6820 | 6820 | 6820 | 148 |
| 487 | 20230920 | 105000 | 664077610 | 6820 | 6800 | 6820 | 6800 | 64 |
| 488 | 20230920 | 104900 | 663642370 | 6800 | 6820 | 6820 | 6800 | 2023 |
| 489 | 20230920 | 104800 | 649883320 | 6810 | 6810 | 6810 | 6810 | 0 |
| 490 | 20230920 | 104700 | 649883320 | 6810 | 6820 | 6820 | 6810 | 1674 |
| 491 | 20230920 | 104600 | 638468010 | 6830 | 6850 | 6850 | 6830 | 4 |
| 492 | 20230920 | 104500 | 638440670 | 6820 | 6820 | 6820 | 6820 | 137 |
| 493 | 20230920 | 104400 | 637506330 | 6820 | 6850 | 6850 | 6820 | 748 |
| 494 | 20230920 | 104300 | 632398200 | 6850 | 6840 | 6850 | 6840 | 68 |
| 495 | 20230920 | 104200 | 631932780 | 6840 | 6840 | 6840 | 6840 | 73 |
| 496 | 20230920 | 104100 | 631433460 | 6820 | 6830 | 6830 | 6820 | 1529 |
| 497 | 20230920 | 104000 | 621004020 | 6830 | 6820 | 6830 | 6820 | 89 |
| 498 | 20230920 | 103900 | 620397020 | 6820 | 6820 | 6820 | 6820 | 2998 |
| 499 | 20230920 | 103800 | 599950660 | 6800 | 6820 | 6820 | 6800 | 5910 |
| 500 | 20230920 | 103700 | 559727960 | 6820 | 6820 | 6820 | 6820 | 73 |
| 501 | 20230920 | 103600 | 559230100 | 6820 | 6810 | 6820 | 6810 | 263 |
| 502 | 20230920 | 103500 | 557437610 | 6840 | 6820 | 6840 | 6820 | 599 |
| 503 | 20230920 | 103400 | 553352390 | 6820 | 6830 | 6830 | 6820 | 43 |
| 504 | 20230920 | 103300 | 553059110 | 6820 | 6830 | 6830 | 6820 | 192 |
| 505 | 20230920 | 103200 | 551749660 | 6830 | 6830 | 6830 | 6830 | 210 |
| 506 | 20230920 | 103100 | 550315360 | 6840 | 6840 | 6840 | 6840 | 10 |
| 507 | 20230920 | 103000 | 550246960 | 6840 | 6840 | 6840 | 6840 | 0 |
| 508 | 20230920 | 102900 | 550246960 | 6840 | 6830 | 6840 | 6830 | 8 |
| 509 | 20230920 | 102800 | 550192300 | 6810 | 6810 | 6810 | 6810 | 0 |
| 510 | 20230920 | 102700 | 550192300 | 6810 | 6820 | 6830 | 6810 | 1925 |
| 511 | 20230920 | 102600 | 537065470 | 6820 | 6820 | 6820 | 6820 | 740 |
| 512 | 20230920 | 102500 | 532018670 | 6820 | 6830 | 6830 | 6820 | 268 |
| 513 | 20230920 | 102400 | 530190850 | 6830 | 6830 | 6830 | 6830 | 0 |
| 514 | 20230920 | 102300 | 530190850 | 6830 | 6830 | 6830 | 6830 | 238 |
| 515 | 20230920 | 102200 | 528565310 | 6830 | 6840 | 6840 | 6830 | 2194 |
| 516 | 20230920 | 102100 | 513578550 | 6840 | 6840 | 6840 | 6840 | 30 |
| 517 | 20230920 | 102000 | 513373350 | 6860 | 6860 | 6860 | 6860 | 139 |
| 518 | 20230920 | 101900 | 512419810 | 6870 | 6870 | 6870 | 6870 | 0 |
| 519 | 20230920 | 101800 | 512419810 | 6870 | 6860 | 6870 | 6860 | 131 |
| 520 | 20230920 | 101700 | 511521130 | 6860 | 6860 | 6860 | 6860 | 675 |
| 521 | 20230920 | 101600 | 506890630 | 6840 | 6840 | 6840 | 6840 | 1 |
| 522 | 20230920 | 101500 | 506883790 | 6860 | 6840 | 6860 | 6840 | 1649 |
| 523 | 20230920 | 101400 | 495603410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 524 | 20230920 | 101300 | 495603410 | 6840 | 6840 | 6840 | 6840 | 150 |
| 525 | 20230920 | 101200 | 494577410 | 6850 | 6830 | 6850 | 6820 | 1371 |
| 526 | 20230920 | 101100 | 485201220 | 6810 | 6830 | 6840 | 6810 | 4498 |
| 527 | 20230920 | 101000 | 454533450 | 6840 | 6840 | 6840 | 6840 | 19 |
| 528 | 20230920 | 100900 | 454403490 | 6840 | 6840 | 6850 | 6840 | 285 |
| 529 | 20230920 | 100800 | 452454070 | 6840 | 6840 | 6840 | 6830 | 825 |
| 530 | 20230920 | 100700 | 446819290 | 6840 | 6830 | 6840 | 6830 | 108 |
| 531 | 20230920 | 100600 | 446080600 | 6830 | 6840 | 6850 | 6830 | 728 |
| 532 | 20230920 | 100500 | 441108190 | 6840 | 6840 | 6840 | 6840 | 332 |
| 533 | 20230920 | 100400 | 438837310 | 6850 | 6850 | 6850 | 6850 | 2 |
| 534 | 20230920 | 100300 | 438823610 | 6840 | 6850 | 6850 | 6840 | 181 |
| 535 | 20230920 | 100200 | 437585470 | 6860 | 6860 | 6860 | 6860 | 11 |
| 536 | 20230920 | 100100 | 437510010 | 6860 | 6830 | 6860 | 6830 | 302 |
| 537 | 20230920 | 100000 | 435447320 | 6830 | 6850 | 6850 | 6830 | 2899 |
| 538 | 20230920 | 095900 | 415636070 | 6850 | 6860 | 6860 | 6840 | 613 |
| 539 | 20230920 | 095800 | 411434940 | 6870 | 6890 | 6890 | 6870 | 22 |
| 540 | 20230920 | 095700 | 411283770 | 6880 | 6890 | 6890 | 6870 | 22 |
| 541 | 20230920 | 095600 | 411132450 | 6850 | 6900 | 6900 | 6850 | 1263 |
| 542 | 20230920 | 095500 | 402460760 | 6900 | 6880 | 6900 | 6880 | 752 |
| 543 | 20230920 | 095400 | 397279650 | 6880 | 6880 | 6890 | 6870 | 2324 |
| 544 | 20230920 | 095300 | 381290520 | 6880 | 6880 | 6880 | 6870 | 12 |
| 545 | 20230920 | 095200 | 381208060 | 6860 | 6880 | 6880 | 6860 | 1185 |
| 546 | 20230920 | 095100 | 373066910 | 6880 | 6870 | 6880 | 6870 | 152 |
| 547 | 20230920 | 095000 | 372021160 | 6870 | 6890 | 6890 | 6870 | 73 |
| 548 | 20230920 | 094900 | 371519610 | 6890 | 6870 | 6890 | 6870 | 121 |
| 549 | 20230920 | 094800 | 370688320 | 6880 | 6900 | 6900 | 6880 | 1115 |
| 550 | 20230920 | 094700 | 363002810 | 6890 | 6880 | 6890 | 6880 | 2398 |
| 551 | 20230920 | 094600 | 346500620 | 6880 | 6870 | 6880 | 6870 | 459 |
| 552 | 20230920 | 094500 | 343344190 | 6880 | 6870 | 6880 | 6870 | 307 |
| 553 | 20230920 | 094400 | 341234940 | 6870 | 6870 | 6880 | 6870 | 444 |
| 554 | 20230920 | 094300 | 338184650 | 6870 | 6870 | 6870 | 6870 | 153 |
| 555 | 20230920 | 094200 | 337133540 | 6870 | 6880 | 6890 | 6870 | 224 |
| 556 | 20230920 | 094100 | 335594230 | 6880 | 6870 | 6880 | 6870 | 67 |
| 557 | 20230920 | 094000 | 335133470 | 6880 | 6870 | 6890 | 6870 | 737 |
| 558 | 20230920 | 093900 | 330062800 | 6870 | 6860 | 6870 | 6840 | 2232 |
| 559 | 20230920 | 093800 | 314753860 | 6860 | 6860 | 6860 | 6860 | 501 |
| 560 | 20230920 | 093700 | 311317000 | 6870 | 6860 | 6870 | 6860 | 519 |
| 561 | 20230920 | 093600 | 307756150 | 6860 | 6850 | 6860 | 6830 | 845 |
| 562 | 20230920 | 093500 | 301968090 | 6860 | 6850 | 6860 | 6850 | 615 |
| 563 | 20230920 | 093400 | 297755200 | 6860 | 6850 | 6860 | 6850 | 746 |
| 564 | 20230920 | 093300 | 292640490 | 6850 | 6830 | 6850 | 6830 | 316 |
| 565 | 20230920 | 093200 | 290475930 | 6850 | 6850 | 6850 | 6850 | 0 |
| 566 | 20230920 | 093100 | 290475930 | 6850 | 6820 | 6850 | 6820 | 104 |
| 567 | 20230920 | 093000 | 289766620 | 6820 | 6820 | 6820 | 6820 | 1424 |
| 568 | 20230920 | 092900 | 280054940 | 6830 | 6830 | 6830 | 6820 | 181 |
| 569 | 20230920 | 092800 | 278819210 | 6830 | 6820 | 6830 | 6820 | 45 |
| 570 | 20230920 | 092700 | 278512300 | 6820 | 6820 | 6830 | 6820 | 185 |
| 571 | 20230920 | 092600 | 277249100 | 6830 | 6850 | 6850 | 6830 | 609 |
| 572 | 20230920 | 092500 | 273086090 | 6850 | 6840 | 6850 | 6830 | 1505 |
| 573 | 20230920 | 092400 | 262794200 | 6860 | 6870 | 6870 | 6860 | 363 |
| 574 | 20230920 | 092300 | 260302430 | 6870 | 6850 | 6870 | 6850 | 1055 |
| 575 | 20230920 | 092200 | 253066330 | 6850 | 6830 | 6850 | 6820 | 2045 |
| 576 | 20230920 | 092100 | 239064870 | 6820 | 6830 | 6830 | 6820 | 23 |
| 577 | 20230920 | 092000 | 238907880 | 6840 | 6820 | 6850 | 6820 | 3 |
| 578 | 20230920 | 091900 | 238887370 | 6860 | 6860 | 6860 | 6850 | 979 |
| 579 | 20230920 | 091800 | 232172200 | 6850 | 6810 | 6850 | 6800 | 3153 |
| 580 | 20230920 | 091700 | 210703670 | 6820 | 6820 | 6820 | 6820 | 834 |
| 581 | 20230920 | 091600 | 205015790 | 6800 | 6820 | 6820 | 6800 | 1688 |
| 582 | 20230920 | 091500 | 193524730 | 6820 | 6820 | 6820 | 6820 | 260 |
| 583 | 20230920 | 091400 | 191751530 | 6820 | 6830 | 6840 | 6820 | 1150 |
| 584 | 20230920 | 091300 | 183905350 | 6830 | 6850 | 6850 | 6830 | 826 |
| 585 | 20230920 | 091200 | 178259770 | 6840 | 6850 | 6860 | 6840 | 536 |
| 586 | 20230920 | 091100 | 174588440 | 6860 | 6840 | 6860 | 6840 | 1419 |
| 587 | 20230920 | 091000 | 164868160 | 6840 | 6840 | 6850 | 6820 | 1134 |
| 588 | 20230920 | 090900 | 157117840 | 6830 | 6820 | 6840 | 6820 | 1737 |
| 589 | 20230920 | 090800 | 145246170 | 6820 | 6820 | 6840 | 6820 | 2474 |
| 590 | 20230920 | 090700 | 128344820 | 6820 | 6820 | 6820 | 6800 | 43 |
| 591 | 20230920 | 090600 | 128051580 | 6810 | 6810 | 6810 | 6810 | 1231 |
| 592 | 20230920 | 090500 | 119668470 | 6800 | 6800 | 6800 | 6790 | 1049 |
| 593 | 20230920 | 090400 | 112538710 | 6800 | 6790 | 6800 | 6790 | 571 |
| 594 | 20230920 | 090300 | 108661610 | 6790 | 6790 | 6800 | 6780 | 1470 |
| 595 | 20230920 | 090200 | 98679830 | 6790 | 6780 | 6790 | 6770 | 128 |
| 596 | 20230920 | 090100 | 97811930 | 6780 | 6790 | 6790 | 6780 | 4046 |
| 597 | 20230920 | 090000 | 70365670 | 6790 | 6800 | 6810 | 6790 | 9893 |