29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 184400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 51616 |
| 3 | 20230920 | 184300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20230920 | 184200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20230920 | 184100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20230920 | 184000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20230920 | 183900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20230920 | 183800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20230920 | 183700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20230920 | 183600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20230920 | 183500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20230920 | 183400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20230920 | 183300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20230920 | 183200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20230920 | 183100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20230920 | 183000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20230920 | 182900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20230920 | 182800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20230920 | 182700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20230920 | 182600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20230920 | 182500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20230920 | 182400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20230920 | 182300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20230920 | 182200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20230920 | 182100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20230920 | 182000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20230920 | 181900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20230920 | 181800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20230920 | 181700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20230920 | 181600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20230920 | 181500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20230920 | 181400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 51616 |
| 33 | 20230920 | 181300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20230920 | 181200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20230920 | 181100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20230920 | 181000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20230920 | 180900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20230920 | 180800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20230920 | 180700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20230920 | 180600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20230920 | 180500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20230920 | 180400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20230920 | 180300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20230920 | 180200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20230920 | 180100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20230920 | 180000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20230920 | 175900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20230920 | 175800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20230920 | 175700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20230920 | 175600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20230920 | 175500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20230920 | 175400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20230920 | 175300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20230920 | 175200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20230920 | 175100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20230920 | 175000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20230920 | 174900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20230920 | 174800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20230920 | 174700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20230920 | 174600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20230920 | 174500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20230920 | 174400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 51616 |
| 63 | 20230920 | 174300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20230920 | 174200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20230920 | 174100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20230920 | 174000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20230920 | 173900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20230920 | 173800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20230920 | 173700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20230920 | 173600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20230920 | 173500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20230920 | 173400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20230920 | 173300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20230920 | 173200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20230920 | 173100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20230920 | 173000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20230920 | 172900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20230920 | 172800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20230920 | 172700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20230920 | 172600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20230920 | 172500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20230920 | 172400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20230920 | 172300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20230920 | 172200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20230920 | 172100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20230920 | 172000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20230920 | 171900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20230920 | 171800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20230920 | 171700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20230920 | 171600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20230920 | 171500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20230920 | 171400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 51616 |
| 93 | 20230920 | 171300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20230920 | 171200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20230920 | 171100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20230920 | 171000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20230920 | 170900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20230920 | 170800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20230920 | 170700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20230920 | 170600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20230920 | 170500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20230920 | 170400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20230920 | 170300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20230920 | 170200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20230920 | 170100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20230920 | 170000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20230920 | 165900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20230920 | 165800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20230920 | 165700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20230920 | 165600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20230920 | 165500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20230920 | 165400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20230920 | 165300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20230920 | 165200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20230920 | 165100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20230920 | 165000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20230920 | 164900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20230920 | 164800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20230920 | 164700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20230920 | 164600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20230920 | 164500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20230920 | 164400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 51616 |
| 123 | 20230920 | 164300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20230920 | 164200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20230920 | 164100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20230920 | 164000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20230920 | 163900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20230920 | 163800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20230920 | 163700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20230920 | 163600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20230920 | 163500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20230920 | 163400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20230920 | 163300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20230920 | 163200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20230920 | 163100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20230920 | 163000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20230920 | 162900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20230920 | 162800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20230920 | 162700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20230920 | 162600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20230920 | 162500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20230920 | 162400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20230920 | 162300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20230920 | 162200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20230920 | 162100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20230920 | 162000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20230920 | 161900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20230920 | 161800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20230920 | 161700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20230920 | 161600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20230920 | 161500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20230920 | 161400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 51616 |
| 153 | 20230920 | 161300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20230920 | 161200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20230920 | 161100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20230920 | 161000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20230920 | 160900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20230920 | 160800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20230920 | 160700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20230920 | 160600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20230920 | 160500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20230920 | 160400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20230920 | 160300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20230920 | 160200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20230920 | 160100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20230920 | 160000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20230920 | 155900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20230920 | 155800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20230920 | 155700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20230920 | 155600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20230920 | 155500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20230920 | 155400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20230920 | 155300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20230920 | 155200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20230920 | 155100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20230920 | 155000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20230920 | 154900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20230920 | 154800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20230920 | 154700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20230920 | 154600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20230920 | 154500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20230920 | 154400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 51616 |
| 183 | 20230920 | 154300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20230920 | 154200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20230920 | 154100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20230920 | 154000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20230920 | 153900 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20230920 | 153800 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20230920 | 153700 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20230920 | 153600 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20230920 | 153500 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20230920 | 153400 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20230920 | 153300 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20230920 | 153200 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20230920 | 153100 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20230920 | 153000 | 3784586810 | 6850 | 6850 | 6850 | 6850 | 51616 |
| 197 | 20230920 | 152900 | 3431017210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20230920 | 152800 | 3431017210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20230920 | 152700 | 3431017210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20230920 | 152600 | 3431017210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20230920 | 152500 | 3431017210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20230920 | 152400 | 3431017210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20230920 | 152300 | 3431017210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20230920 | 152200 | 3431017210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20230920 | 152100 | 3431017210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20230920 | 152000 | 3431017210 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20230920 | 151900 | 3431017210 | 6850 | 6850 | 6860 | 6850 | 2547 |
| 208 | 20230920 | 151800 | 3413566440 | 6850 | 6850 | 6860 | 6850 | 623 |
| 209 | 20230920 | 151700 | 3409298220 | 6860 | 6850 | 6860 | 6850 | 1450 |
| 210 | 20230920 | 151600 | 3399365260 | 6850 | 6850 | 6860 | 6850 | 332 |
| 211 | 20230920 | 151500 | 3397090390 | 6850 | 6860 | 6860 | 6850 | 607 |
| 212 | 20230920 | 151400 | 3392932070 | 6860 | 6850 | 6860 | 6850 | 188 |
| 213 | 20230920 | 151300 | 3391643530 | 6860 | 6850 | 6860 | 6850 | 165 |
| 214 | 20230920 | 151200 | 3390513070 | 6860 | 6850 | 6860 | 6840 | 9737 |
| 215 | 20230920 | 151100 | 3323801010 | 6840 | 6840 | 6850 | 6840 | 79 |
| 216 | 20230920 | 151000 | 3323260320 | 6840 | 6850 | 6860 | 6840 | 5374 |
| 217 | 20230920 | 150900 | 3286447360 | 6850 | 6850 | 6860 | 6850 | 862 |
| 218 | 20230920 | 150800 | 3280542630 | 6850 | 6850 | 6860 | 6850 | 910 |
| 219 | 20230920 | 150700 | 3274308870 | 6850 | 6850 | 6860 | 6850 | 255 |
| 220 | 20230920 | 150600 | 3272562100 | 6850 | 6850 | 6860 | 6850 | 245 |
| 221 | 20230920 | 150500 | 3270883830 | 6850 | 6840 | 6860 | 6840 | 2725 |
| 222 | 20230920 | 150400 | 3252217630 | 6840 | 6850 | 6860 | 6840 | 2723 |
| 223 | 20230920 | 150300 | 3233566670 | 6850 | 6850 | 6860 | 6840 | 1218 |
| 224 | 20230920 | 150200 | 3225228380 | 6850 | 6850 | 6860 | 6840 | 581 |
| 225 | 20230920 | 150100 | 3221249040 | 6850 | 6840 | 6860 | 6840 | 3657 |
| 226 | 20230920 | 150000 | 3196198580 | 6840 | 6840 | 6850 | 6840 | 112 |
| 227 | 20230920 | 145900 | 3195432490 | 6840 | 6840 | 6850 | 6840 | 766 |
| 228 | 20230920 | 145800 | 3190192970 | 6840 | 6840 | 6850 | 6840 | 786 |
| 229 | 20230920 | 145700 | 3184816020 | 6840 | 6840 | 6850 | 6840 | 142 |
| 230 | 20230920 | 145600 | 3183844720 | 6840 | 6850 | 6860 | 6840 | 138 |
| 231 | 20230920 | 145500 | 3182900500 | 6850 | 6850 | 6860 | 6850 | 627 |
| 232 | 20230920 | 145400 | 3178605530 | 6850 | 6850 | 6850 | 6840 | 6412 |
| 233 | 20230920 | 145300 | 3134683490 | 6840 | 6850 | 6850 | 6840 | 178 |
| 234 | 20230920 | 145200 | 3133465550 | 6840 | 6850 | 6850 | 6840 | 577 |
| 235 | 20230920 | 145100 | 3129518840 | 6840 | 6840 | 6850 | 6840 | 457 |
| 236 | 20230920 | 145000 | 3126392910 | 6840 | 6840 | 6850 | 6840 | 160 |
| 237 | 20230920 | 144900 | 3125298500 | 6850 | 6850 | 6850 | 6840 | 2805 |
| 238 | 20230920 | 144800 | 3106089040 | 6850 | 6850 | 6860 | 6850 | 361 |
| 239 | 20230920 | 144700 | 3103616180 | 6850 | 6850 | 6860 | 6850 | 266 |
| 240 | 20230920 | 144600 | 3101794060 | 6850 | 6860 | 6860 | 6850 | 239 |
| 241 | 20230920 | 144500 | 3100156900 | 6850 | 6850 | 6860 | 6850 | 231 |
| 242 | 20230920 | 144400 | 3098574520 | 6860 | 6860 | 6860 | 6850 | 379 |
| 243 | 20230920 | 144300 | 3095977860 | 6850 | 6850 | 6860 | 6850 | 227 |
| 244 | 20230920 | 144200 | 3094422900 | 6850 | 6850 | 6850 | 6850 | 38 |
| 245 | 20230920 | 144100 | 3094162600 | 6850 | 6860 | 6860 | 6850 | 1426 |
| 246 | 20230920 | 144000 | 3084380530 | 6860 | 6860 | 6860 | 6860 | 192 |
| 247 | 20230920 | 143900 | 3083063410 | 6860 | 6860 | 6860 | 6860 | 137 |
| 248 | 20230920 | 143800 | 3082123590 | 6860 | 6870 | 6870 | 6860 | 556 |
| 249 | 20230920 | 143700 | 3078305040 | 6870 | 6850 | 6880 | 6850 | 7963 |
| 250 | 20230920 | 143600 | 3023645590 | 6850 | 6850 | 6850 | 6850 | 119 |
| 251 | 20230920 | 143500 | 3022830440 | 6850 | 6860 | 6860 | 6850 | 139 |
| 252 | 20230920 | 143400 | 3021878280 | 6850 | 6850 | 6850 | 6850 | 110 |
| 253 | 20230920 | 143300 | 3021124780 | 6850 | 6840 | 6850 | 6840 | 5848 |
| 254 | 20230920 | 143200 | 2981066050 | 6850 | 6840 | 6850 | 6840 | 1280 |
| 255 | 20230920 | 143100 | 2972299610 | 6840 | 6840 | 6840 | 6840 | 139 |
| 256 | 20230920 | 143000 | 2971348850 | 6840 | 6840 | 6840 | 6840 | 267 |
| 257 | 20230920 | 142900 | 2969522570 | 6840 | 6840 | 6840 | 6840 | 139 |
| 258 | 20230920 | 142800 | 2968571810 | 6840 | 6840 | 6840 | 6840 | 540 |
| 259 | 20230920 | 142700 | 2964878210 | 6840 | 6840 | 6840 | 6840 | 43 |
| 260 | 20230920 | 142600 | 2964584090 | 6840 | 6840 | 6850 | 6840 | 288 |
| 261 | 20230920 | 142500 | 2962613670 | 6840 | 6840 | 6840 | 6830 | 469 |
| 262 | 20230920 | 142400 | 2959405930 | 6840 | 6840 | 6840 | 6840 | 299 |
| 263 | 20230920 | 142300 | 2957360770 | 6840 | 6840 | 6840 | 6840 | 744 |
| 264 | 20230920 | 142200 | 2952271810 | 6840 | 6850 | 6850 | 6840 | 1675 |
| 265 | 20230920 | 142100 | 2940808760 | 6850 | 6850 | 6850 | 6850 | 140 |
| 266 | 20230920 | 142000 | 2939849760 | 6850 | 6850 | 6850 | 6850 | 450 |
| 267 | 20230920 | 141900 | 2936767260 | 6850 | 6850 | 6850 | 6850 | 247 |
| 268 | 20230920 | 141800 | 2935075310 | 6850 | 6850 | 6850 | 6850 | 113 |
| 269 | 20230920 | 141700 | 2934301260 | 6850 | 6850 | 6850 | 6850 | 439 |
| 270 | 20230920 | 141600 | 2931294110 | 6850 | 6850 | 6850 | 6850 | 122 |
| 271 | 20230920 | 141500 | 2930458410 | 6850 | 6850 | 6850 | 6850 | 130 |
| 272 | 20230920 | 141400 | 2929567910 | 6850 | 6850 | 6850 | 6850 | 118 |
| 273 | 20230920 | 141300 | 2928759610 | 6850 | 6840 | 6850 | 6840 | 699 |
| 274 | 20230920 | 141200 | 2923971530 | 6840 | 6850 | 6850 | 6840 | 7165 |
| 275 | 20230920 | 141100 | 2874891340 | 6850 | 6850 | 6850 | 6850 | 3042 |
| 276 | 20230920 | 141000 | 2854053640 | 6850 | 6840 | 6850 | 6830 | 4368 |
| 277 | 20230920 | 140900 | 2824153620 | 6830 | 6840 | 6840 | 6830 | 1096 |
| 278 | 20230920 | 140800 | 2816657390 | 6840 | 6840 | 6840 | 6830 | 2754 |
| 279 | 20230920 | 140700 | 2797820090 | 6840 | 6840 | 6840 | 6840 | 1076 |
| 280 | 20230920 | 140600 | 2790460250 | 6840 | 6840 | 6840 | 6840 | 687 |
| 281 | 20230920 | 140500 | 2785761170 | 6840 | 6840 | 6840 | 6840 | 139 |
| 282 | 20230920 | 140400 | 2784810410 | 6840 | 6840 | 6840 | 6840 | 114 |
| 283 | 20230920 | 140300 | 2784030650 | 6840 | 6840 | 6840 | 6840 | 336 |
| 284 | 20230920 | 140200 | 2781732410 | 6840 | 6840 | 6850 | 6840 | 114 |
| 285 | 20230920 | 140100 | 2780952640 | 6840 | 6840 | 6840 | 6840 | 140 |
| 286 | 20230920 | 140000 | 2779995040 | 6840 | 6840 | 6840 | 6840 | 697 |
| 287 | 20230920 | 135900 | 2775227560 | 6840 | 6830 | 6840 | 6830 | 336 |
| 288 | 20230920 | 135800 | 2772929380 | 6840 | 6840 | 6850 | 6830 | 3829 |
| 289 | 20230920 | 135700 | 2746738950 | 6850 | 6840 | 6850 | 6840 | 2093 |
| 290 | 20230920 | 135600 | 2732421330 | 6840 | 6840 | 6840 | 6840 | 21 |
| 291 | 20230920 | 135500 | 2732277690 | 6840 | 6830 | 6840 | 6830 | 2161 |
| 292 | 20230920 | 135400 | 2717496490 | 6840 | 6840 | 6840 | 6830 | 3533 |
| 293 | 20230920 | 135300 | 2693330970 | 6840 | 6840 | 6840 | 6840 | 1565 |
| 294 | 20230920 | 135200 | 2682626370 | 6840 | 6840 | 6840 | 6840 | 117 |
| 295 | 20230920 | 135100 | 2681826090 | 6840 | 6840 | 6840 | 6840 | 224 |
| 296 | 20230920 | 135000 | 2680293930 | 6840 | 6840 | 6840 | 6840 | 121 |
| 297 | 20230920 | 134900 | 2679466290 | 6840 | 6840 | 6850 | 6840 | 1093 |
| 298 | 20230920 | 134800 | 2671985870 | 6840 | 6840 | 6840 | 6840 | 203 |
| 299 | 20230920 | 134700 | 2670597350 | 6840 | 6840 | 6850 | 6840 | 131 |
| 300 | 20230920 | 134600 | 2669701300 | 6840 | 6840 | 6840 | 6840 | 23 |
| 301 | 20230920 | 134500 | 2669543980 | 6840 | 6850 | 6850 | 6840 | 7814 |
| 302 | 20230920 | 134400 | 2616060100 | 6850 | 6840 | 6860 | 6840 | 8750 |
| 303 | 20230920 | 134300 | 2556114540 | 6840 | 6850 | 6850 | 6840 | 5303 |
| 304 | 20230920 | 134200 | 2519789170 | 6850 | 6850 | 6850 | 6850 | 5440 |
| 305 | 20230920 | 134100 | 2482525170 | 6850 | 6850 | 6850 | 6850 | 1827 |
| 306 | 20230920 | 134000 | 2470010220 | 6850 | 6850 | 6850 | 6850 | 2 |
| 307 | 20230920 | 133900 | 2469996520 | 6850 | 6850 | 6850 | 6850 | 715 |
| 308 | 20230920 | 133800 | 2465098770 | 6860 | 6850 | 6860 | 6850 | 90 |
| 309 | 20230920 | 133700 | 2464482250 | 6860 | 6860 | 6860 | 6860 | 2024 |
| 310 | 20230920 | 133600 | 2450597610 | 6860 | 6870 | 6870 | 6860 | 798 |
| 311 | 20230920 | 133500 | 2445122610 | 6860 | 6860 | 6860 | 6860 | 220 |
| 312 | 20230920 | 133400 | 2443613410 | 6860 | 6860 | 6860 | 6860 | 25 |
| 313 | 20230920 | 133300 | 2443441910 | 6860 | 6860 | 6860 | 6860 | 180 |
| 314 | 20230920 | 133200 | 2442207110 | 6860 | 6860 | 6860 | 6860 | 94 |
| 315 | 20230920 | 133100 | 2441562270 | 6860 | 6860 | 6860 | 6860 | 91 |
| 316 | 20230920 | 133000 | 2440938010 | 6870 | 6860 | 6870 | 6860 | 548 |
| 317 | 20230920 | 132900 | 2437177730 | 6860 | 6860 | 6860 | 6860 | 0 |
| 318 | 20230920 | 132800 | 2437177730 | 6860 | 6870 | 6870 | 6860 | 35 |
| 319 | 20230920 | 132700 | 2436937530 | 6870 | 6870 | 6870 | 6870 | 2338 |
| 320 | 20230920 | 132600 | 2420875470 | 6870 | 6850 | 6870 | 6850 | 7162 |
| 321 | 20230920 | 132500 | 2371747240 | 6860 | 6860 | 6860 | 6860 | 771 |
| 322 | 20230920 | 132400 | 2366458180 | 6860 | 6860 | 6860 | 6860 | 248 |
| 323 | 20230920 | 132300 | 2364756900 | 6860 | 6860 | 6860 | 6860 | 0 |
| 324 | 20230920 | 132200 | 2364756900 | 6860 | 6860 | 6860 | 6860 | 156 |
| 325 | 20230920 | 132100 | 2363686740 | 6860 | 6860 | 6860 | 6860 | 97 |
| 326 | 20230920 | 132000 | 2363021320 | 6870 | 6860 | 6870 | 6860 | 153 |
| 327 | 20230920 | 131900 | 2361971710 | 6860 | 6860 | 6860 | 6860 | 99 |
| 328 | 20230920 | 131800 | 2361292570 | 6870 | 6860 | 6870 | 6860 | 100 |
| 329 | 20230920 | 131700 | 2360606420 | 6860 | 6870 | 6870 | 6860 | 44 |
| 330 | 20230920 | 131600 | 2360304150 | 6860 | 6860 | 6860 | 6860 | 0 |
| 331 | 20230920 | 131500 | 2360304150 | 6860 | 6860 | 6860 | 6860 | 279 |
| 332 | 20230920 | 131400 | 2358390210 | 6860 | 6860 | 6860 | 6860 | 23 |
| 333 | 20230920 | 131300 | 2358232430 | 6860 | 6860 | 6860 | 6860 | 10 |
| 334 | 20230920 | 131200 | 2358163830 | 6860 | 6870 | 6870 | 6860 | 7571 |
| 335 | 20230920 | 131100 | 2306181150 | 6860 | 6860 | 6870 | 6860 | 9700 |
| 336 | 20230920 | 131000 | 2239619340 | 6860 | 6860 | 6860 | 6860 | 103 |
| 337 | 20230920 | 130900 | 2238912760 | 6860 | 6860 | 6860 | 6860 | 149 |
| 338 | 20230920 | 130800 | 2237890620 | 6870 | 6860 | 6870 | 6860 | 144 |
| 339 | 20230920 | 130700 | 2236902280 | 6870 | 6870 | 6870 | 6870 | 3147 |
| 340 | 20230920 | 130600 | 2215282390 | 6870 | 6870 | 6870 | 6870 | 5 |
| 341 | 20230920 | 130500 | 2215248040 | 6870 | 6870 | 6870 | 6870 | 40 |
| 342 | 20230920 | 130400 | 2214973240 | 6880 | 6870 | 6880 | 6870 | 1592 |
| 343 | 20230920 | 130300 | 2204021200 | 6870 | 6870 | 6880 | 6870 | 178 |
| 344 | 20230920 | 130200 | 2202798330 | 6880 | 6870 | 6880 | 6870 | 346 |
| 345 | 20230920 | 130100 | 2200421160 | 6880 | 6870 | 6880 | 6870 | 132 |
| 346 | 20230920 | 130000 | 2199514310 | 6870 | 6880 | 6880 | 6870 | 100 |
| 347 | 20230920 | 125900 | 2198826830 | 6880 | 6870 | 6880 | 6870 | 295 |
| 348 | 20230920 | 125800 | 2196799080 | 6870 | 6870 | 6870 | 6870 | 471 |
| 349 | 20230920 | 125700 | 2193563310 | 6870 | 6870 | 6870 | 6870 | 0 |
| 350 | 20230920 | 125600 | 2193563310 | 6870 | 6870 | 6870 | 6870 | 0 |
| 351 | 20230920 | 125500 | 2193563310 | 6870 | 6870 | 6870 | 6870 | 1291 |
| 352 | 20230920 | 125400 | 2184694140 | 6870 | 6880 | 6880 | 6870 | 89 |
| 353 | 20230920 | 125300 | 2184082690 | 6880 | 6870 | 6880 | 6870 | 63 |
| 354 | 20230920 | 125200 | 2183649870 | 6880 | 6880 | 6880 | 6880 | 0 |
| 355 | 20230920 | 125100 | 2183649870 | 6880 | 6890 | 6890 | 6870 | 2172 |
| 356 | 20230920 | 125000 | 2168716010 | 6880 | 6880 | 6890 | 6880 | 96 |
| 357 | 20230920 | 124900 | 2168055490 | 6880 | 6880 | 6880 | 6880 | 367 |
| 358 | 20230920 | 124800 | 2165530530 | 6880 | 6880 | 6880 | 6880 | 91 |
| 359 | 20230920 | 124700 | 2164904450 | 6880 | 6880 | 6880 | 6880 | 109 |
| 360 | 20230920 | 124600 | 2164154530 | 6880 | 6880 | 6880 | 6880 | 5 |
| 361 | 20230920 | 124500 | 2164120130 | 6880 | 6880 | 6890 | 6880 | 13 |
| 362 | 20230920 | 124400 | 2164030630 | 6880 | 6860 | 6880 | 6860 | 8413 |
| 363 | 20230920 | 124300 | 2106207200 | 6860 | 6860 | 6860 | 6860 | 818 |
| 364 | 20230920 | 124200 | 2100595720 | 6860 | 6860 | 6860 | 6860 | 0 |
| 365 | 20230920 | 124100 | 2100595720 | 6860 | 6860 | 6860 | 6860 | 7185 |
| 366 | 20230920 | 124000 | 2051306620 | 6860 | 6860 | 6860 | 6860 | 90 |
| 367 | 20230920 | 123900 | 2050689220 | 6860 | 6860 | 6860 | 6860 | 0 |
| 368 | 20230920 | 123800 | 2050689220 | 6860 | 6860 | 6860 | 6860 | 93 |
| 369 | 20230920 | 123700 | 2050051240 | 6860 | 6860 | 6860 | 6860 | 273 |
| 370 | 20230920 | 123600 | 2048178460 | 6860 | 6870 | 6870 | 6860 | 441 |
| 371 | 20230920 | 123500 | 2045153150 | 6870 | 6870 | 6870 | 6870 | 920 |
| 372 | 20230920 | 123400 | 2038832750 | 6870 | 6870 | 6870 | 6870 | 3 |
| 373 | 20230920 | 123300 | 2038812140 | 6870 | 6870 | 6870 | 6870 | 3 |
| 374 | 20230920 | 123200 | 2038791530 | 6870 | 6870 | 6870 | 6870 | 1094 |
| 375 | 20230920 | 123100 | 2031275750 | 6870 | 6870 | 6870 | 6870 | 1 |
| 376 | 20230920 | 123000 | 2031268880 | 6870 | 6880 | 6880 | 6870 | 11 |
| 377 | 20230920 | 122900 | 2031193300 | 6870 | 6870 | 6870 | 6860 | 15052 |
| 378 | 20230920 | 122800 | 1927787020 | 6860 | 6860 | 6860 | 6860 | 75 |
| 379 | 20230920 | 122700 | 1927272520 | 6860 | 6860 | 6860 | 6860 | 665 |
| 380 | 20230920 | 122600 | 1922710620 | 6860 | 6860 | 6860 | 6860 | 132 |
| 381 | 20230920 | 122500 | 1921805100 | 6860 | 6860 | 6860 | 6860 | 232 |
| 382 | 20230920 | 122400 | 1920213580 | 6860 | 6860 | 6860 | 6860 | 96 |
| 383 | 20230920 | 122300 | 1919555020 | 6860 | 6860 | 6860 | 6860 | 89 |
| 384 | 20230920 | 122200 | 1918944480 | 6860 | 6860 | 6860 | 6860 | 56 |
| 385 | 20230920 | 122100 | 1918560320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 386 | 20230920 | 122000 | 1918560320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 387 | 20230920 | 121900 | 1918560320 | 6860 | 6860 | 6860 | 6860 | 40 |
| 388 | 20230920 | 121800 | 1918285920 | 6860 | 6860 | 6860 | 6860 | 3304 |
| 389 | 20230920 | 121700 | 1895620480 | 6860 | 6860 | 6860 | 6860 | 376 |
| 390 | 20230920 | 121600 | 1893041120 | 6860 | 6860 | 6860 | 6860 | 742 |
| 391 | 20230920 | 121500 | 1887951000 | 6860 | 6860 | 6860 | 6860 | 108 |
| 392 | 20230920 | 121400 | 1887210120 | 6860 | 6870 | 6870 | 6860 | 362 |
| 393 | 20230920 | 121300 | 1884726750 | 6870 | 6870 | 6870 | 6870 | 1 |
| 394 | 20230920 | 121200 | 1884719880 | 6860 | 6870 | 6870 | 6860 | 149 |
| 395 | 20230920 | 121100 | 1883697130 | 6860 | 6860 | 6860 | 6860 | 1 |
| 396 | 20230920 | 121000 | 1883690270 | 6870 | 6870 | 6870 | 6860 | 653 |
| 397 | 20230920 | 120900 | 1879204170 | 6860 | 6860 | 6860 | 6860 | 90 |
| 398 | 20230920 | 120800 | 1878586770 | 6860 | 6860 | 6860 | 6860 | 144 |
| 399 | 20230920 | 120700 | 1877598930 | 6860 | 6870 | 6870 | 6860 | 2 |
| 400 | 20230920 | 120600 | 1877585200 | 6860 | 6860 | 6860 | 6860 | 2000 |
| 401 | 20230920 | 120500 | 1863865200 | 6860 | 6860 | 6860 | 6860 | 594 |
| 402 | 20230920 | 120400 | 1859790360 | 6860 | 6860 | 6860 | 6860 | 91 |
| 403 | 20230920 | 120300 | 1859166100 | 6860 | 6860 | 6860 | 6860 | 150 |
| 404 | 20230920 | 120200 | 1858137100 | 6860 | 6860 | 6860 | 6860 | 1 |
| 405 | 20230920 | 120100 | 1858130240 | 6870 | 6860 | 6870 | 6860 | 3484 |
| 406 | 20230920 | 120000 | 1834229900 | 6850 | 6840 | 6850 | 6840 | 12750 |
| 407 | 20230920 | 115900 | 1746894390 | 6840 | 6840 | 6840 | 6840 | 3286 |
| 408 | 20230920 | 115800 | 1724418150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 409 | 20230920 | 115700 | 1724418150 | 6850 | 6830 | 6850 | 6830 | 3334 |
| 410 | 20230920 | 115600 | 1701614120 | 6830 | 6830 | 6830 | 6830 | 95 |
| 411 | 20230920 | 115500 | 1700965270 | 6840 | 6840 | 6840 | 6840 | 5 |
| 412 | 20230920 | 115400 | 1700931070 | 6840 | 6840 | 6840 | 6830 | 773 |
| 413 | 20230920 | 115300 | 1695644330 | 6830 | 6830 | 6830 | 6830 | 0 |
| 414 | 20230920 | 115200 | 1695644330 | 6830 | 6840 | 6840 | 6830 | 735 |
| 415 | 20230920 | 115100 | 1690618770 | 6840 | 6840 | 6840 | 6840 | 94 |
| 416 | 20230920 | 115000 | 1689975810 | 6840 | 6840 | 6840 | 6840 | 2 |
| 417 | 20230920 | 114900 | 1689962130 | 6840 | 6840 | 6840 | 6840 | 100 |
| 418 | 20230920 | 114800 | 1689278130 | 6840 | 6840 | 6840 | 6840 | 15 |
| 419 | 20230920 | 114700 | 1689175530 | 6840 | 6840 | 6840 | 6840 | 759 |
| 420 | 20230920 | 114600 | 1683983970 | 6840 | 6840 | 6840 | 6840 | 93 |
| 421 | 20230920 | 114500 | 1683347850 | 6840 | 6840 | 6840 | 6840 | 200 |
| 422 | 20230920 | 114400 | 1681979850 | 6840 | 6840 | 6840 | 6840 | 433 |
| 423 | 20230920 | 114300 | 1679018130 | 6840 | 6840 | 6840 | 6840 | 362 |
| 424 | 20230920 | 114200 | 1676542050 | 6840 | 6840 | 6840 | 6840 | 112 |
| 425 | 20230920 | 114100 | 1675775970 | 6840 | 6840 | 6840 | 6840 | 95 |
| 426 | 20230920 | 114000 | 1675126170 | 6840 | 6850 | 6850 | 6840 | 250 |
| 427 | 20230920 | 113900 | 1673415870 | 6840 | 6840 | 6840 | 6840 | 32 |
| 428 | 20230920 | 113800 | 1673196990 | 6840 | 6840 | 6840 | 6840 | 2822 |
| 429 | 20230920 | 113700 | 1653894510 | 6840 | 6840 | 6840 | 6840 | 11252 |
| 430 | 20230920 | 113600 | 1576930830 | 6840 | 6840 | 6840 | 6840 | 0 |
| 431 | 20230920 | 113500 | 1576930830 | 6840 | 6840 | 6840 | 6840 | 757 |
| 432 | 20230920 | 113400 | 1571752950 | 6840 | 6840 | 6840 | 6840 | 1 |
| 433 | 20230920 | 113300 | 1571746110 | 6840 | 6840 | 6840 | 6840 | 90 |
| 434 | 20230920 | 113200 | 1571130510 | 6850 | 6840 | 6850 | 6840 | 165 |
| 435 | 20230920 | 113100 | 1570001210 | 6840 | 6840 | 6840 | 6840 | 0 |
| 436 | 20230920 | 113000 | 1570001210 | 6840 | 6840 | 6840 | 6840 | 180 |
| 437 | 20230920 | 112900 | 1568770010 | 6840 | 6840 | 6840 | 6840 | 90 |
| 438 | 20230920 | 112800 | 1568154410 | 6840 | 6850 | 6850 | 6840 | 2 |
| 439 | 20230920 | 112700 | 1568140720 | 6840 | 6840 | 6840 | 6840 | 90 |
| 440 | 20230920 | 112600 | 1567525120 | 6840 | 6840 | 6840 | 6840 | 90 |
| 441 | 20230920 | 112500 | 1566909520 | 6850 | 6850 | 6850 | 6850 | 0 |
| 442 | 20230920 | 112400 | 1566909520 | 6850 | 6850 | 6850 | 6850 | 0 |
| 443 | 20230920 | 112300 | 1566909520 | 6850 | 6840 | 6850 | 6840 | 10847 |
| 444 | 20230920 | 112200 | 1492711130 | 6840 | 6830 | 6840 | 6830 | 153 |
| 445 | 20230920 | 112100 | 1491665540 | 6830 | 6840 | 6840 | 6830 | 93 |
| 446 | 20230920 | 112000 | 1491030310 | 6840 | 6830 | 6840 | 6830 | 89 |
| 447 | 20230920 | 111900 | 1490422140 | 6830 | 6830 | 6830 | 6830 | 92 |
| 448 | 20230920 | 111800 | 1489793780 | 6830 | 6830 | 6840 | 6830 | 672 |
| 449 | 20230920 | 111700 | 1485198820 | 6830 | 6840 | 6840 | 6830 | 131 |
| 450 | 20230920 | 111600 | 1484304070 | 6830 | 6840 | 6840 | 6830 | 157 |
| 451 | 20230920 | 111500 | 1483231750 | 6840 | 6830 | 6840 | 6830 | 95 |
| 452 | 20230920 | 111400 | 1482582890 | 6830 | 6830 | 6830 | 6830 | 56 |
| 453 | 20230920 | 111300 | 1482200410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 454 | 20230920 | 111200 | 1482200410 | 6830 | 6830 | 6840 | 6830 | 170 |
| 455 | 20230920 | 111100 | 1481039300 | 6830 | 6830 | 6840 | 6830 | 366 |
| 456 | 20230920 | 111000 | 1478539510 | 6830 | 6830 | 6840 | 6830 | 203 |
| 457 | 20230920 | 110900 | 1477153010 | 6830 | 6840 | 6840 | 6830 | 104 |
| 458 | 20230920 | 110800 | 1476442560 | 6840 | 6840 | 6840 | 6830 | 9025 |
| 459 | 20230920 | 110700 | 1414714060 | 6840 | 6850 | 6850 | 6840 | 2833 |
| 460 | 20230920 | 110600 | 1395308960 | 6850 | 6850 | 6850 | 6850 | 90 |
| 461 | 20230920 | 110500 | 1394692460 | 6850 | 6850 | 6850 | 6850 | 518 |
| 462 | 20230920 | 110400 | 1391144160 | 6850 | 6850 | 6850 | 6850 | 59 |
| 463 | 20230920 | 110300 | 1390740010 | 6850 | 6850 | 6850 | 6850 | 89 |
| 464 | 20230920 | 110200 | 1390130360 | 6850 | 6850 | 6860 | 6850 | 190 |
| 465 | 20230920 | 110100 | 1388828850 | 6850 | 6850 | 6850 | 6850 | 202 |
| 466 | 20230920 | 110000 | 1387445150 | 6850 | 6860 | 6860 | 6850 | 5 |
| 467 | 20230920 | 105900 | 1387410890 | 6860 | 6860 | 6860 | 6860 | 100 |
| 468 | 20230920 | 105800 | 1386724890 | 6860 | 6860 | 6860 | 6860 | 99 |
| 469 | 20230920 | 105700 | 1386045750 | 6850 | 6850 | 6850 | 6850 | 119 |
| 470 | 20230920 | 105600 | 1385230600 | 6850 | 6850 | 6850 | 6850 | 349 |
| 471 | 20230920 | 105500 | 1382839950 | 6850 | 6850 | 6850 | 6850 | 95 |
| 472 | 20230920 | 105400 | 1382189200 | 6860 | 6860 | 6860 | 6850 | 7 |
| 473 | 20230920 | 105300 | 1382141220 | 6850 | 6850 | 6850 | 6850 | 0 |
| 474 | 20230920 | 105200 | 1382141220 | 6850 | 6860 | 6860 | 6850 | 181 |
| 475 | 20230920 | 105100 | 1380899950 | 6860 | 6850 | 6860 | 6850 | 1362 |
| 476 | 20230920 | 105000 | 1371562510 | 6850 | 6850 | 6850 | 6850 | 3976 |
| 477 | 20230920 | 104900 | 1344326910 | 6860 | 6850 | 6860 | 6850 | 448 |
| 478 | 20230920 | 104800 | 1341258080 | 6850 | 6850 | 6850 | 6850 | 91 |
| 479 | 20230920 | 104700 | 1340634730 | 6850 | 6850 | 6850 | 6850 | 212 |
| 480 | 20230920 | 104600 | 1339182530 | 6850 | 6850 | 6850 | 6850 | 186 |
| 481 | 20230920 | 104500 | 1337908430 | 6860 | 6860 | 6860 | 6860 | 2 |
| 482 | 20230920 | 104400 | 1337894710 | 6860 | 6870 | 6870 | 6860 | 256 |
| 483 | 20230920 | 104300 | 1336137340 | 6860 | 6850 | 6860 | 6850 | 2696 |
| 484 | 20230920 | 104200 | 1317652190 | 6850 | 6840 | 6850 | 6840 | 4684 |
| 485 | 20230920 | 104100 | 1285601100 | 6850 | 6850 | 6850 | 6850 | 1206 |
| 486 | 20230920 | 104000 | 1277340000 | 6850 | 6850 | 6850 | 6850 | 210 |
| 487 | 20230920 | 103900 | 1275901500 | 6850 | 6860 | 6860 | 6850 | 705 |
| 488 | 20230920 | 103800 | 1271072180 | 6850 | 6850 | 6850 | 6850 | 89 |
| 489 | 20230920 | 103700 | 1270462530 | 6850 | 6860 | 6860 | 6850 | 95 |
| 490 | 20230920 | 103600 | 1269811760 | 6860 | 6850 | 6860 | 6850 | 176 |
| 491 | 20230920 | 103500 | 1268605340 | 6860 | 6860 | 6860 | 6860 | 0 |
| 492 | 20230920 | 103400 | 1268605340 | 6860 | 6850 | 6860 | 6850 | 983 |
| 493 | 20230920 | 103300 | 1261867890 | 6850 | 6850 | 6850 | 6850 | 621 |
| 494 | 20230920 | 103200 | 1257614040 | 6850 | 6850 | 6850 | 6850 | 427 |
| 495 | 20230920 | 103100 | 1254689090 | 6850 | 6850 | 6860 | 6850 | 529 |
| 496 | 20230920 | 103000 | 1251065430 | 6860 | 6850 | 6860 | 6850 | 151 |
| 497 | 20230920 | 102900 | 1250031070 | 6850 | 6850 | 6850 | 6850 | 74 |
| 498 | 20230920 | 102800 | 1249524170 | 6850 | 6850 | 6850 | 6850 | 246 |
| 499 | 20230920 | 102700 | 1247839070 | 6850 | 6850 | 6860 | 6850 | 1605 |
| 500 | 20230920 | 102600 | 1236830250 | 6850 | 6850 | 6850 | 6850 | 3458 |
| 501 | 20230920 | 102500 | 1213142950 | 6850 | 6860 | 6870 | 6850 | 5026 |
| 502 | 20230920 | 102400 | 1178692800 | 6860 | 6870 | 6870 | 6860 | 89 |
| 503 | 20230920 | 102300 | 1178082250 | 6860 | 6860 | 6860 | 6860 | 16 |
| 504 | 20230920 | 102200 | 1177972490 | 6860 | 6860 | 6860 | 6850 | 2837 |
| 505 | 20230920 | 102100 | 1158511590 | 6850 | 6860 | 6860 | 6850 | 762 |
| 506 | 20230920 | 102000 | 1153285710 | 6860 | 6860 | 6860 | 6860 | 1 |
| 507 | 20230920 | 101900 | 1153278850 | 6850 | 6850 | 6850 | 6850 | 4944 |
| 508 | 20230920 | 101800 | 1119412450 | 6850 | 6840 | 6850 | 6840 | 274 |
| 509 | 20230920 | 101700 | 1117538220 | 6840 | 6840 | 6840 | 6840 | 187 |
| 510 | 20230920 | 101600 | 1116259140 | 6840 | 6850 | 6850 | 6840 | 771 |
| 511 | 20230920 | 101500 | 1110978690 | 6850 | 6850 | 6850 | 6850 | 185 |
| 512 | 20230920 | 101400 | 1109711440 | 6860 | 6850 | 6860 | 6840 | 6604 |
| 513 | 20230920 | 101300 | 1064513900 | 6840 | 6850 | 6860 | 6840 | 4402 |
| 514 | 20230920 | 101200 | 1034360300 | 6850 | 6840 | 6860 | 6840 | 6117 |
| 515 | 20230920 | 101100 | 992457930 | 6840 | 6860 | 6860 | 6840 | 12782 |
| 516 | 20230920 | 101000 | 904840350 | 6860 | 6860 | 6870 | 6860 | 261 |
| 517 | 20230920 | 100900 | 903049860 | 6860 | 6860 | 6860 | 6860 | 88 |
| 518 | 20230920 | 100800 | 902446180 | 6860 | 6870 | 6870 | 6860 | 736 |
| 519 | 20230920 | 100700 | 897395210 | 6860 | 6870 | 6870 | 6860 | 210 |
| 520 | 20230920 | 100600 | 895954500 | 6860 | 6860 | 6860 | 6860 | 90 |
| 521 | 20230920 | 100500 | 895337100 | 6870 | 6860 | 6870 | 6860 | 1319 |
| 522 | 20230920 | 100400 | 886288750 | 6860 | 6860 | 6860 | 6860 | 153 |
| 523 | 20230920 | 100300 | 885239170 | 6860 | 6870 | 6870 | 6860 | 96 |
| 524 | 20230920 | 100200 | 884580600 | 6860 | 6860 | 6860 | 6860 | 209 |
| 525 | 20230920 | 100100 | 883146860 | 6860 | 6860 | 6860 | 6860 | 492 |
| 526 | 20230920 | 100000 | 879771740 | 6860 | 6870 | 6870 | 6860 | 212 |
| 527 | 20230920 | 095900 | 878317350 | 6860 | 6870 | 6870 | 6860 | 2334 |
| 528 | 20230920 | 095800 | 862288400 | 6870 | 6870 | 6870 | 6870 | 2141 |
| 529 | 20230920 | 095700 | 847579730 | 6870 | 6870 | 6870 | 6870 | 360 |
| 530 | 20230920 | 095600 | 845106530 | 6870 | 6870 | 6870 | 6870 | 191 |
| 531 | 20230920 | 095500 | 843794360 | 6880 | 6870 | 6880 | 6870 | 780 |
| 532 | 20230920 | 095400 | 838435750 | 6870 | 6870 | 6870 | 6870 | 94 |
| 533 | 20230920 | 095300 | 837789970 | 6880 | 6870 | 6880 | 6870 | 212 |
| 534 | 20230920 | 095200 | 836333460 | 6870 | 6870 | 6870 | 6870 | 148 |
| 535 | 20230920 | 095100 | 835316700 | 6880 | 6880 | 6880 | 6870 | 232 |
| 536 | 20230920 | 095000 | 833722830 | 6880 | 6880 | 6880 | 6870 | 97 |
| 537 | 20230920 | 094900 | 833056390 | 6870 | 6870 | 6870 | 6870 | 90 |
| 538 | 20230920 | 094800 | 832438090 | 6870 | 6870 | 6870 | 6870 | 95 |
| 539 | 20230920 | 094700 | 831785440 | 6870 | 6870 | 6870 | 6870 | 684 |
| 540 | 20230920 | 094600 | 827086360 | 6870 | 6870 | 6870 | 6870 | 90 |
| 541 | 20230920 | 094500 | 826468060 | 6870 | 6880 | 6880 | 6870 | 630 |
| 542 | 20230920 | 094400 | 822134590 | 6880 | 6880 | 6880 | 6880 | 4692 |
| 543 | 20230920 | 094300 | 789853630 | 6880 | 6880 | 6890 | 6880 | 544 |
| 544 | 20230920 | 094200 | 786110900 | 6890 | 6880 | 6890 | 6880 | 92 |
| 545 | 20230920 | 094100 | 785477920 | 6880 | 6880 | 6880 | 6880 | 89 |
| 546 | 20230920 | 094000 | 784865600 | 6890 | 6900 | 6900 | 6890 | 3072 |
| 547 | 20230920 | 093900 | 763694480 | 6900 | 6900 | 6910 | 6900 | 1215 |
| 548 | 20230920 | 093800 | 755310970 | 6900 | 6900 | 6900 | 6900 | 0 |
| 549 | 20230920 | 093700 | 755310970 | 6900 | 6910 | 6910 | 6900 | 1122 |
| 550 | 20230920 | 093600 | 747568080 | 6910 | 6910 | 6910 | 6910 | 2193 |
| 551 | 20230920 | 093500 | 732414450 | 6920 | 6920 | 6920 | 6920 | 10 |
| 552 | 20230920 | 093400 | 732345250 | 6920 | 6920 | 6920 | 6910 | 1411 |
| 553 | 20230920 | 093300 | 722591940 | 6920 | 6910 | 6920 | 6910 | 1337 |
| 554 | 20230920 | 093200 | 713353260 | 6910 | 6900 | 6910 | 6900 | 3498 |
| 555 | 20230920 | 093100 | 689202860 | 6910 | 6910 | 6910 | 6910 | 1885 |
| 556 | 20230920 | 093000 | 676177510 | 6900 | 6910 | 6910 | 6900 | 1017 |
| 557 | 20230920 | 092900 | 669160040 | 6900 | 6910 | 6910 | 6900 | 159 |
| 558 | 20230920 | 092800 | 668062800 | 6900 | 6900 | 6900 | 6900 | 183 |
| 559 | 20230920 | 092700 | 666800100 | 6920 | 6920 | 6920 | 6920 | 200 |
| 560 | 20230920 | 092600 | 665416100 | 6910 | 6920 | 6920 | 6900 | 2189 |
| 561 | 20230920 | 092500 | 650290150 | 6920 | 6920 | 6920 | 6920 | 233 |
| 562 | 20230920 | 092400 | 648677790 | 6920 | 6920 | 6920 | 6900 | 3530 |
| 563 | 20230920 | 092300 | 624286660 | 6920 | 6910 | 6920 | 6910 | 1850 |
| 564 | 20230920 | 092200 | 611489910 | 6900 | 6910 | 6920 | 6880 | 6557 |
| 565 | 20230920 | 092100 | 566293400 | 6920 | 6910 | 6920 | 6910 | 198 |
| 566 | 20230920 | 092000 | 564924720 | 6910 | 6910 | 6910 | 6910 | 202 |
| 567 | 20230920 | 091900 | 563528900 | 6920 | 6900 | 6920 | 6890 | 2179 |
| 568 | 20230920 | 091800 | 548486980 | 6890 | 6880 | 6890 | 6880 | 7484 |
| 569 | 20230920 | 091700 | 496968160 | 6880 | 6870 | 6880 | 6870 | 272 |
| 570 | 20230920 | 091600 | 495098520 | 6870 | 6860 | 6870 | 6860 | 2413 |
| 571 | 20230920 | 091500 | 478522170 | 6870 | 6860 | 6870 | 6860 | 273 |
| 572 | 20230920 | 091400 | 476649380 | 6870 | 6860 | 6870 | 6860 | 1261 |
| 573 | 20230920 | 091300 | 467992410 | 6870 | 6870 | 6880 | 6850 | 8503 |
| 574 | 20230920 | 091200 | 409645980 | 6870 | 6870 | 6870 | 6860 | 3353 |
| 575 | 20230920 | 091100 | 386610930 | 6860 | 6860 | 6870 | 6860 | 4581 |
| 576 | 20230920 | 091000 | 355184460 | 6870 | 6860 | 6870 | 6860 | 3484 |
| 577 | 20230920 | 090900 | 331272510 | 6860 | 6860 | 6870 | 6850 | 5468 |
| 578 | 20230920 | 090800 | 293755600 | 6850 | 6850 | 6860 | 6850 | 1186 |
| 579 | 20230920 | 090700 | 285626350 | 6860 | 6860 | 6870 | 6850 | 12566 |
| 580 | 20230920 | 090600 | 199336230 | 6870 | 6870 | 6880 | 6870 | 2332 |
| 581 | 20230920 | 090500 | 183314310 | 6870 | 6870 | 6880 | 6870 | 5232 |
| 582 | 20230920 | 090400 | 147370040 | 6870 | 6870 | 6880 | 6870 | 58 |
| 583 | 20230920 | 090300 | 146971550 | 6870 | 6880 | 6880 | 6860 | 1275 |
| 584 | 20230920 | 090200 | 138210840 | 6880 | 6870 | 6880 | 6860 | 5623 |
| 585 | 20230920 | 090100 | 99578480 | 6880 | 6870 | 6890 | 6860 | 3292 |
| 586 | 20230920 | 090000 | 76953070 | 6870 | 6920 | 6930 | 6860 | 11159 |