28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 183900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 2177 |
| 3 | 20230918 | 183800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20230918 | 183700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20230918 | 183600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20230918 | 183500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20230918 | 183400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20230918 | 183300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20230918 | 183200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20230918 | 183100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20230918 | 183000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20230918 | 182900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20230918 | 182800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20230918 | 182700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20230918 | 182600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20230918 | 182500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20230918 | 182400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20230918 | 182300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20230918 | 182200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20230918 | 182100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20230918 | 182000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20230918 | 181900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20230918 | 181800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20230918 | 181700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20230918 | 181600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20230918 | 181500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20230918 | 181400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20230918 | 181300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20230918 | 181200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20230918 | 181100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20230918 | 181000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20230918 | 180900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 2177 |
| 33 | 20230918 | 180800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20230918 | 180700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20230918 | 180600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20230918 | 180500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20230918 | 180400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20230918 | 180300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20230918 | 180200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20230918 | 180100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20230918 | 180000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20230918 | 175900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20230918 | 175800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20230918 | 175700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20230918 | 175600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20230918 | 175500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20230918 | 175400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20230918 | 175300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20230918 | 175200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20230918 | 175100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20230918 | 175000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20230918 | 174900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20230918 | 174800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20230918 | 174700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20230918 | 174600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20230918 | 174500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20230918 | 174400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20230918 | 174300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20230918 | 174200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20230918 | 174100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20230918 | 174000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20230918 | 173900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 2177 |
| 63 | 20230918 | 173800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20230918 | 173700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20230918 | 173600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20230918 | 173500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20230918 | 173400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20230918 | 173300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20230918 | 173200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20230918 | 173100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20230918 | 173000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20230918 | 172900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20230918 | 172800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20230918 | 172700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20230918 | 172600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20230918 | 172500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20230918 | 172400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20230918 | 172300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20230918 | 172200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20230918 | 172100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20230918 | 172000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20230918 | 171900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20230918 | 171800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20230918 | 171700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20230918 | 171600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20230918 | 171500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20230918 | 171400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20230918 | 171300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20230918 | 171200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20230918 | 171100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20230918 | 171000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20230918 | 170900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 2177 |
| 93 | 20230918 | 170800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20230918 | 170700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20230918 | 170600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20230918 | 170500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20230918 | 170400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20230918 | 170300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20230918 | 170200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20230918 | 170100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20230918 | 170000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20230918 | 165900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20230918 | 165800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20230918 | 165700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20230918 | 165600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20230918 | 165500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20230918 | 165400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20230918 | 165300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20230918 | 165200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20230918 | 165100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20230918 | 165000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20230918 | 164900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20230918 | 164800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20230918 | 164700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20230918 | 164600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20230918 | 164500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20230918 | 164400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20230918 | 164300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20230918 | 164200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20230918 | 164100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20230918 | 164000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20230918 | 163900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 2177 |
| 123 | 20230918 | 163800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20230918 | 163700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20230918 | 163600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20230918 | 163500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20230918 | 163400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20230918 | 163300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20230918 | 163200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20230918 | 163100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20230918 | 163000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20230918 | 162900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20230918 | 162800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20230918 | 162700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20230918 | 162600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20230918 | 162500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20230918 | 162400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20230918 | 162300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20230918 | 162200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20230918 | 162100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20230918 | 162000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20230918 | 161900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20230918 | 161800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20230918 | 161700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20230918 | 161600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20230918 | 161500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20230918 | 161400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20230918 | 161300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20230918 | 161200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20230918 | 161100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20230918 | 161000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20230918 | 160900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 2177 |
| 153 | 20230918 | 160800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20230918 | 160700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20230918 | 160600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20230918 | 160500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20230918 | 160400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20230918 | 160300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20230918 | 160200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20230918 | 160100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20230918 | 160000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20230918 | 155900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20230918 | 155800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20230918 | 155700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20230918 | 155600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20230918 | 155500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20230918 | 155400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20230918 | 155300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20230918 | 155200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20230918 | 155100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20230918 | 155000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20230918 | 154900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20230918 | 154800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20230918 | 154700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20230918 | 154600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20230918 | 154500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20230918 | 154400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20230918 | 154300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20230918 | 154200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20230918 | 154100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20230918 | 154000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20230918 | 153900 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 2177 |
| 183 | 20230918 | 153800 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20230918 | 153700 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20230918 | 153600 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20230918 | 153500 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20230918 | 153400 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20230918 | 153300 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20230918 | 153200 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20230918 | 153100 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20230918 | 153000 | 2594635420 | 7000 | 7000 | 7000 | 7000 | 2177 |
| 192 | 20230918 | 152900 | 2579396420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20230918 | 152800 | 2579396420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20230918 | 152700 | 2579396420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20230918 | 152600 | 2579396420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20230918 | 152500 | 2579396420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20230918 | 152400 | 2579396420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20230918 | 152300 | 2579396420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20230918 | 152200 | 2579396420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20230918 | 152100 | 2579396420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20230918 | 152000 | 2579396420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20230918 | 151900 | 2579396420 | 7000 | 7010 | 7010 | 7000 | 390 |
| 203 | 20230918 | 151800 | 2576666410 | 7000 | 7010 | 7020 | 7000 | 878 |
| 204 | 20230918 | 151700 | 2570517890 | 7020 | 7020 | 7020 | 7020 | 161 |
| 205 | 20230918 | 151600 | 2569387670 | 7020 | 7000 | 7020 | 7000 | 109 |
| 206 | 20230918 | 151500 | 2568623010 | 7000 | 7020 | 7020 | 7000 | 538 |
| 207 | 20230918 | 151400 | 2564856920 | 7000 | 7020 | 7020 | 7000 | 1198 |
| 208 | 20230918 | 151300 | 2556470900 | 7020 | 7000 | 7020 | 7000 | 4 |
| 209 | 20230918 | 151200 | 2556442880 | 7020 | 7030 | 7030 | 7000 | 2566 |
| 210 | 20230918 | 151100 | 2538465540 | 7030 | 7020 | 7030 | 7020 | 370 |
| 211 | 20230918 | 151000 | 2535867140 | 7010 | 7030 | 7030 | 7010 | 241 |
| 212 | 20230918 | 150900 | 2534177330 | 7030 | 7010 | 7030 | 7010 | 24 |
| 213 | 20230918 | 150800 | 2534008730 | 7030 | 7020 | 7030 | 7010 | 1853 |
| 214 | 20230918 | 150700 | 2520984650 | 7020 | 7010 | 7020 | 7010 | 564 |
| 215 | 20230918 | 150600 | 2517025480 | 7020 | 7010 | 7020 | 7000 | 701 |
| 216 | 20230918 | 150500 | 2512118380 | 7000 | 7020 | 7020 | 7000 | 1547 |
| 217 | 20230918 | 150400 | 2501281460 | 7020 | 7020 | 7020 | 7010 | 972 |
| 218 | 20230918 | 150300 | 2494460170 | 7030 | 7020 | 7030 | 7010 | 205 |
| 219 | 20230918 | 150200 | 2493022190 | 7020 | 7020 | 7020 | 7020 | 173 |
| 220 | 20230918 | 150100 | 2491807730 | 7020 | 7020 | 7020 | 7020 | 1 |
| 221 | 20230918 | 150000 | 2491800710 | 7030 | 7030 | 7030 | 7030 | 50 |
| 222 | 20230918 | 145900 | 2491449210 | 7030 | 7020 | 7030 | 7020 | 1011 |
| 223 | 20230918 | 145800 | 2484341890 | 7030 | 7020 | 7030 | 7020 | 79 |
| 224 | 20230918 | 145700 | 2483787270 | 7000 | 7010 | 7010 | 7000 | 101 |
| 225 | 20230918 | 145600 | 2483079370 | 7020 | 7020 | 7020 | 7020 | 150 |
| 226 | 20230918 | 145500 | 2482026370 | 7010 | 7010 | 7010 | 7010 | 58 |
| 227 | 20230918 | 145400 | 2481619790 | 7020 | 7020 | 7020 | 7020 | 0 |
| 228 | 20230918 | 145300 | 2481619790 | 7020 | 7020 | 7020 | 7020 | 116 |
| 229 | 20230918 | 145200 | 2480805470 | 7020 | 7020 | 7020 | 7020 | 10 |
| 230 | 20230918 | 145100 | 2480735270 | 7020 | 7020 | 7020 | 7010 | 499 |
| 231 | 20230918 | 145000 | 2477235280 | 7020 | 7020 | 7020 | 7020 | 34 |
| 232 | 20230918 | 144900 | 2476996600 | 7010 | 7020 | 7020 | 7010 | 122 |
| 233 | 20230918 | 144800 | 2476140740 | 7020 | 7030 | 7030 | 7020 | 132 |
| 234 | 20230918 | 144700 | 2475213800 | 7030 | 7020 | 7030 | 7020 | 130 |
| 235 | 20230918 | 144600 | 2474299910 | 7020 | 7020 | 7020 | 7020 | 0 |
| 236 | 20230918 | 144500 | 2474299910 | 7020 | 7020 | 7020 | 7010 | 1738 |
| 237 | 20230918 | 144400 | 2462099160 | 7010 | 7020 | 7020 | 7010 | 11 |
| 238 | 20230918 | 144300 | 2462021950 | 7020 | 7010 | 7020 | 7010 | 11 |
| 239 | 20230918 | 144200 | 2461944830 | 7010 | 7010 | 7010 | 7000 | 588 |
| 240 | 20230918 | 144100 | 2457823950 | 7000 | 7000 | 7000 | 7000 | 771 |
| 241 | 20230918 | 144000 | 2452426950 | 7010 | 7000 | 7010 | 7000 | 71 |
| 242 | 20230918 | 143900 | 2451929940 | 7000 | 7010 | 7010 | 7000 | 108 |
| 243 | 20230918 | 143800 | 2451173860 | 7010 | 7010 | 7010 | 7010 | 52 |
| 244 | 20230918 | 143700 | 2450809340 | 7010 | 7010 | 7010 | 7010 | 0 |
| 245 | 20230918 | 143600 | 2450809340 | 7010 | 7010 | 7010 | 7010 | 218 |
| 246 | 20230918 | 143500 | 2449281160 | 7010 | 7010 | 7010 | 7010 | 73 |
| 247 | 20230918 | 143400 | 2448769430 | 6990 | 6990 | 6990 | 6990 | 3 |
| 248 | 20230918 | 143300 | 2448748460 | 7010 | 7010 | 7010 | 7010 | 0 |
| 249 | 20230918 | 143200 | 2448748460 | 7010 | 7000 | 7010 | 7000 | 1141 |
| 250 | 20230918 | 143100 | 2440750190 | 6980 | 6980 | 6980 | 6980 | 27 |
| 251 | 20230918 | 143000 | 2440561730 | 7010 | 7010 | 7010 | 6980 | 3 |
| 252 | 20230918 | 142900 | 2440540730 | 6970 | 6970 | 6970 | 6970 | 370 |
| 253 | 20230918 | 142800 | 2437961830 | 6990 | 6990 | 6990 | 6990 | 0 |
| 254 | 20230918 | 142700 | 2437961830 | 6990 | 6980 | 6990 | 6980 | 59 |
| 255 | 20230918 | 142600 | 2437549500 | 6980 | 6970 | 6980 | 6970 | 560 |
| 256 | 20230918 | 142500 | 2433646100 | 6970 | 6980 | 6980 | 6970 | 115 |
| 257 | 20230918 | 142400 | 2432844450 | 6980 | 6980 | 6980 | 6970 | 761 |
| 258 | 20230918 | 142300 | 2427533670 | 6980 | 6990 | 6990 | 6980 | 1622 |
| 259 | 20230918 | 142200 | 2416208670 | 7000 | 7020 | 7020 | 7000 | 75 |
| 260 | 20230918 | 142100 | 2415683650 | 7020 | 7020 | 7020 | 7020 | 10 |
| 261 | 20230918 | 142000 | 2415613450 | 7020 | 7020 | 7020 | 7020 | 251 |
| 262 | 20230918 | 141900 | 2413851430 | 7020 | 7000 | 7020 | 7000 | 101 |
| 263 | 20230918 | 141800 | 2413144410 | 7020 | 7020 | 7020 | 7020 | 47 |
| 264 | 20230918 | 141700 | 2412814470 | 7020 | 7020 | 7020 | 7020 | 20 |
| 265 | 20230918 | 141600 | 2412674070 | 7030 | 7030 | 7030 | 7030 | 0 |
| 266 | 20230918 | 141500 | 2412674070 | 7030 | 7020 | 7030 | 7020 | 262 |
| 267 | 20230918 | 141400 | 2410833200 | 7020 | 7020 | 7020 | 7020 | 0 |
| 268 | 20230918 | 141300 | 2410833200 | 7020 | 7020 | 7020 | 7020 | 0 |
| 269 | 20230918 | 141200 | 2410833200 | 7020 | 7030 | 7030 | 7020 | 2 |
| 270 | 20230918 | 141100 | 2410819150 | 6990 | 7000 | 7000 | 6990 | 180 |
| 271 | 20230918 | 141000 | 2409559950 | 7000 | 7000 | 7000 | 7000 | 2 |
| 272 | 20230918 | 140900 | 2409545950 | 7000 | 7000 | 7000 | 7000 | 1612 |
| 273 | 20230918 | 140800 | 2398261950 | 7030 | 7010 | 7030 | 7000 | 51 |
| 274 | 20230918 | 140700 | 2397904630 | 7030 | 7030 | 7030 | 7030 | 1 |
| 275 | 20230918 | 140600 | 2397897600 | 7010 | 7000 | 7010 | 7000 | 16 |
| 276 | 20230918 | 140500 | 2397785590 | 7040 | 7040 | 7040 | 7000 | 258 |
| 277 | 20230918 | 140400 | 2395978790 | 7010 | 7020 | 7040 | 7010 | 99 |
| 278 | 20230918 | 140300 | 2395283820 | 7020 | 7000 | 7020 | 7000 | 147 |
| 279 | 20230918 | 140200 | 2394253380 | 7000 | 7020 | 7020 | 7000 | 104 |
| 280 | 20230918 | 140100 | 2393524020 | 7010 | 7010 | 7040 | 7010 | 651 |
| 281 | 20230918 | 140000 | 2388960480 | 7020 | 7020 | 7020 | 7010 | 1639 |
| 282 | 20230918 | 135900 | 2377464690 | 7020 | 7050 | 7050 | 7020 | 11 |
| 283 | 20230918 | 135800 | 2377387430 | 7020 | 7030 | 7050 | 7020 | 942 |
| 284 | 20230918 | 135700 | 2370768680 | 7030 | 7050 | 7050 | 7030 | 96 |
| 285 | 20230918 | 135600 | 2370093780 | 7020 | 7060 | 7060 | 7020 | 454 |
| 286 | 20230918 | 135500 | 2366900380 | 7070 | 7040 | 7070 | 7040 | 179 |
| 287 | 20230918 | 135400 | 2365637690 | 7030 | 7050 | 7050 | 7030 | 668 |
| 288 | 20230918 | 135300 | 2360932370 | 7060 | 7050 | 7060 | 7050 | 97 |
| 289 | 20230918 | 135200 | 2360248260 | 7050 | 7040 | 7050 | 7040 | 277 |
| 290 | 20230918 | 135100 | 2358298170 | 7030 | 7030 | 7040 | 7030 | 1084 |
| 291 | 20230918 | 135000 | 2350677630 | 7050 | 7070 | 7070 | 7040 | 558 |
| 292 | 20230918 | 134900 | 2346746140 | 7080 | 7080 | 7080 | 7080 | 6 |
| 293 | 20230918 | 134800 | 2346703660 | 7080 | 7070 | 7080 | 7070 | 450 |
| 294 | 20230918 | 134700 | 2343517670 | 7080 | 7070 | 7080 | 7070 | 292 |
| 295 | 20230918 | 134600 | 2341452300 | 7070 | 7070 | 7070 | 7070 | 2 |
| 296 | 20230918 | 134500 | 2341438160 | 7070 | 7070 | 7070 | 7070 | 18 |
| 297 | 20230918 | 134400 | 2341310900 | 7070 | 7070 | 7070 | 7070 | 679 |
| 298 | 20230918 | 134300 | 2336510370 | 7070 | 7060 | 7070 | 7060 | 598 |
| 299 | 20230918 | 134200 | 2332282870 | 7060 | 7060 | 7060 | 7060 | 10 |
| 300 | 20230918 | 134100 | 2332212270 | 7070 | 7070 | 7070 | 7070 | 0 |
| 301 | 20230918 | 134000 | 2332212270 | 7070 | 7070 | 7070 | 7070 | 0 |
| 302 | 20230918 | 133900 | 2332212270 | 7070 | 7060 | 7070 | 7060 | 1168 |
| 303 | 20230918 | 133800 | 2323960860 | 7030 | 7060 | 7070 | 7030 | 265 |
| 304 | 20230918 | 133700 | 2322090420 | 7060 | 7060 | 7060 | 7020 | 139 |
| 305 | 20230918 | 133600 | 2321110920 | 7060 | 7050 | 7060 | 7050 | 1182 |
| 306 | 20230918 | 133500 | 2312775450 | 7050 | 7050 | 7050 | 7050 | 144 |
| 307 | 20230918 | 133400 | 2311760250 | 7060 | 7010 | 7060 | 7010 | 193 |
| 308 | 20230918 | 133300 | 2310407270 | 7060 | 7040 | 7060 | 7040 | 224 |
| 309 | 20230918 | 133200 | 2308830290 | 7000 | 7030 | 7030 | 7000 | 10739 |
| 310 | 20230918 | 133100 | 2233620980 | 7070 | 7060 | 7070 | 7020 | 771 |
| 311 | 20230918 | 133000 | 2228203610 | 7080 | 7080 | 7080 | 7080 | 980 |
| 312 | 20230918 | 132900 | 2221265210 | 7080 | 7080 | 7080 | 7080 | 1 |
| 313 | 20230918 | 132800 | 2221258130 | 7070 | 7060 | 7080 | 7060 | 528 |
| 314 | 20230918 | 132700 | 2217524440 | 7070 | 7030 | 7070 | 7030 | 3 |
| 315 | 20230918 | 132600 | 2217503310 | 7020 | 7060 | 7060 | 7020 | 422 |
| 316 | 20230918 | 132500 | 2214537450 | 7070 | 7080 | 7080 | 7070 | 388 |
| 317 | 20230918 | 132400 | 2211794160 | 7080 | 7070 | 7100 | 7070 | 2007 |
| 318 | 20230918 | 132300 | 2197584750 | 7070 | 7070 | 7070 | 7060 | 97 |
| 319 | 20230918 | 132200 | 2196898980 | 7070 | 7030 | 7070 | 7030 | 3924 |
| 320 | 20230918 | 132100 | 2169313220 | 7080 | 7080 | 7080 | 7080 | 0 |
| 321 | 20230918 | 132000 | 2169313220 | 7080 | 7080 | 7080 | 7080 | 0 |
| 322 | 20230918 | 131900 | 2169313220 | 7080 | 7050 | 7080 | 7030 | 219 |
| 323 | 20230918 | 131800 | 2167771220 | 7080 | 7080 | 7080 | 7050 | 972 |
| 324 | 20230918 | 131700 | 2160913460 | 7080 | 7060 | 7080 | 7060 | 373 |
| 325 | 20230918 | 131600 | 2158280060 | 7060 | 7060 | 7060 | 7060 | 0 |
| 326 | 20230918 | 131500 | 2158280060 | 7060 | 7080 | 7100 | 7060 | 3874 |
| 327 | 20230918 | 131400 | 2130835900 | 7080 | 7080 | 7080 | 7080 | 908 |
| 328 | 20230918 | 131300 | 2124407260 | 7020 | 7080 | 7080 | 7020 | 3230 |
| 329 | 20230918 | 131200 | 2101576670 | 7090 | 7080 | 7100 | 7080 | 21 |
| 330 | 20230918 | 131100 | 2101427800 | 7100 | 7100 | 7100 | 7070 | 371 |
| 331 | 20230918 | 131000 | 2098804740 | 7070 | 7110 | 7110 | 7070 | 246 |
| 332 | 20230918 | 130900 | 2097065450 | 7080 | 7110 | 7110 | 7080 | 2050 |
| 333 | 20230918 | 130800 | 2082549860 | 7110 | 7100 | 7110 | 7070 | 1069 |
| 334 | 20230918 | 130700 | 2074960760 | 7110 | 7110 | 7110 | 7100 | 635 |
| 335 | 20230918 | 130600 | 2070446110 | 7110 | 7140 | 7150 | 7100 | 3710 |
| 336 | 20230918 | 130500 | 2044006430 | 7140 | 7130 | 7140 | 7130 | 342 |
| 337 | 20230918 | 130400 | 2041566770 | 7130 | 7110 | 7130 | 7110 | 2373 |
| 338 | 20230918 | 130300 | 2024692720 | 7120 | 7100 | 7120 | 7100 | 3667 |
| 339 | 20230918 | 130200 | 1998599940 | 7110 | 7110 | 7110 | 7110 | 78 |
| 340 | 20230918 | 130100 | 1998045360 | 7110 | 7110 | 7110 | 7090 | 2021 |
| 341 | 20230918 | 130000 | 1983676990 | 7110 | 7070 | 7110 | 7070 | 4199 |
| 342 | 20230918 | 125900 | 1953847940 | 7070 | 7070 | 7070 | 7070 | 2072 |
| 343 | 20230918 | 125800 | 1939198900 | 7060 | 7060 | 7060 | 7060 | 5 |
| 344 | 20230918 | 125700 | 1939163600 | 7060 | 7070 | 7070 | 7060 | 10 |
| 345 | 20230918 | 125600 | 1939092990 | 7060 | 7060 | 7070 | 7060 | 213 |
| 346 | 20230918 | 125500 | 1937589200 | 7060 | 7060 | 7060 | 7060 | 192 |
| 347 | 20230918 | 125400 | 1936233680 | 7080 | 7080 | 7080 | 7080 | 1 |
| 348 | 20230918 | 125300 | 1936226600 | 7060 | 7090 | 7090 | 7060 | 399 |
| 349 | 20230918 | 125200 | 1933403210 | 7100 | 7090 | 7100 | 7090 | 829 |
| 350 | 20230918 | 125100 | 1927517730 | 7090 | 7100 | 7120 | 7070 | 5626 |
| 351 | 20230918 | 125000 | 1887570730 | 7100 | 7060 | 7100 | 7060 | 25398 |
| 352 | 20230918 | 124900 | 1707375770 | 7070 | 7070 | 7070 | 7070 | 0 |
| 353 | 20230918 | 124800 | 1707375770 | 7070 | 7040 | 7070 | 7040 | 6 |
| 354 | 20230918 | 124700 | 1707333500 | 7060 | 7050 | 7070 | 7050 | 594 |
| 355 | 20230918 | 124600 | 1703140360 | 7050 | 7040 | 7050 | 7040 | 203 |
| 356 | 20230918 | 124500 | 1701709240 | 7050 | 7050 | 7050 | 7050 | 1 |
| 357 | 20230918 | 124400 | 1701702190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 358 | 20230918 | 124300 | 1701702190 | 7020 | 7020 | 7020 | 7020 | 0 |
| 359 | 20230918 | 124200 | 1701702190 | 7020 | 7020 | 7020 | 7020 | 476 |
| 360 | 20230918 | 124100 | 1698360670 | 7050 | 7050 | 7050 | 7050 | 200 |
| 361 | 20230918 | 124000 | 1696950670 | 7050 | 7040 | 7050 | 7040 | 2050 |
| 362 | 20230918 | 123900 | 1682498270 | 7020 | 7020 | 7020 | 7020 | 75 |
| 363 | 20230918 | 123800 | 1681971770 | 7040 | 7040 | 7040 | 7040 | 0 |
| 364 | 20230918 | 123700 | 1681971770 | 7040 | 7040 | 7040 | 7020 | 316 |
| 365 | 20230918 | 123600 | 1679753410 | 7020 | 7020 | 7020 | 7020 | 121 |
| 366 | 20230918 | 123500 | 1678903990 | 7020 | 7040 | 7040 | 7020 | 647 |
| 367 | 20230918 | 123400 | 1674357380 | 7060 | 7070 | 7070 | 7060 | 14 |
| 368 | 20230918 | 123300 | 1674258500 | 7070 | 7060 | 7070 | 7060 | 65 |
| 369 | 20230918 | 123200 | 1673799550 | 7050 | 7050 | 7050 | 7050 | 1150 |
| 370 | 20230918 | 123100 | 1665692050 | 7060 | 7060 | 7060 | 7060 | 179 |
| 371 | 20230918 | 123000 | 1664428310 | 7060 | 7060 | 7060 | 7060 | 310 |
| 372 | 20230918 | 122900 | 1662239710 | 7060 | 7060 | 7060 | 7060 | 6 |
| 373 | 20230918 | 122800 | 1662197350 | 7080 | 7070 | 7080 | 7070 | 3437 |
| 374 | 20230918 | 122700 | 1637885780 | 7060 | 7050 | 7060 | 7050 | 1495 |
| 375 | 20230918 | 122600 | 1627331420 | 7050 | 7050 | 7050 | 7050 | 5 |
| 376 | 20230918 | 122500 | 1627296170 | 7050 | 7050 | 7050 | 7050 | 225 |
| 377 | 20230918 | 122400 | 1625709920 | 7060 | 7050 | 7060 | 7050 | 30 |
| 378 | 20230918 | 122300 | 1625498380 | 7060 | 7060 | 7060 | 7060 | 0 |
| 379 | 20230918 | 122200 | 1625498380 | 7060 | 7060 | 7060 | 7060 | 35 |
| 380 | 20230918 | 122100 | 1625251280 | 7060 | 7060 | 7060 | 7060 | 55 |
| 381 | 20230918 | 122000 | 1624862980 | 7070 | 7060 | 7070 | 7050 | 13 |
| 382 | 20230918 | 121900 | 1624771130 | 7060 | 7060 | 7060 | 7060 | 0 |
| 383 | 20230918 | 121800 | 1624771130 | 7060 | 7050 | 7060 | 7050 | 870 |
| 384 | 20230918 | 121700 | 1618629100 | 7050 | 7060 | 7060 | 7050 | 153 |
| 385 | 20230918 | 121600 | 1617550400 | 7060 | 7060 | 7060 | 7060 | 105 |
| 386 | 20230918 | 121500 | 1616809100 | 7070 | 7030 | 7070 | 7020 | 2737 |
| 387 | 20230918 | 121400 | 1597536910 | 7030 | 7010 | 7030 | 7010 | 2 |
| 388 | 20230918 | 121300 | 1597522870 | 7030 | 7030 | 7030 | 7010 | 171 |
| 389 | 20230918 | 121200 | 1596323740 | 7010 | 7010 | 7010 | 7010 | 1 |
| 390 | 20230918 | 121100 | 1596316730 | 7010 | 7020 | 7020 | 7010 | 666 |
| 391 | 20230918 | 121000 | 1591645350 | 7030 | 7030 | 7030 | 7030 | 20 |
| 392 | 20230918 | 120900 | 1591504750 | 7030 | 7020 | 7030 | 7020 | 118 |
| 393 | 20230918 | 120800 | 1590675830 | 7020 | 7010 | 7020 | 7010 | 661 |
| 394 | 20230918 | 120700 | 1586039710 | 7010 | 7010 | 7010 | 7010 | 1 |
| 395 | 20230918 | 120600 | 1586032700 | 7010 | 7010 | 7010 | 7010 | 58 |
| 396 | 20230918 | 120500 | 1585626120 | 7030 | 7010 | 7030 | 7010 | 1930 |
| 397 | 20230918 | 120400 | 1572096740 | 7010 | 7020 | 7020 | 7010 | 600 |
| 398 | 20230918 | 120300 | 1567885740 | 7030 | 7030 | 7030 | 7030 | 0 |
| 399 | 20230918 | 120200 | 1567885740 | 7030 | 7030 | 7030 | 7030 | 110 |
| 400 | 20230918 | 120100 | 1567112440 | 7020 | 7020 | 7020 | 7020 | 159 |
| 401 | 20230918 | 120000 | 1565996260 | 7020 | 7020 | 7020 | 7020 | 253 |
| 402 | 20230918 | 115900 | 1564220200 | 7020 | 7040 | 7040 | 7020 | 6 |
| 403 | 20230918 | 115800 | 1564178060 | 7020 | 7020 | 7020 | 7020 | 406 |
| 404 | 20230918 | 115700 | 1561327940 | 7020 | 7020 | 7030 | 7020 | 242 |
| 405 | 20230918 | 115600 | 1559627690 | 7020 | 7020 | 7020 | 7020 | 200 |
| 406 | 20230918 | 115500 | 1558223690 | 7020 | 7040 | 7040 | 7020 | 17 |
| 407 | 20230918 | 115400 | 1558104030 | 7040 | 7020 | 7040 | 7020 | 52 |
| 408 | 20230918 | 115300 | 1557738970 | 7020 | 7020 | 7030 | 7020 | 1478 |
| 409 | 20230918 | 115200 | 1547363360 | 7030 | 7030 | 7030 | 7030 | 1000 |
| 410 | 20230918 | 115100 | 1540333360 | 7040 | 7030 | 7040 | 7030 | 28 |
| 411 | 20230918 | 115000 | 1540136500 | 7030 | 7030 | 7030 | 7030 | 500 |
| 412 | 20230918 | 114900 | 1536621500 | 7030 | 7030 | 7030 | 7030 | 540 |
| 413 | 20230918 | 114800 | 1532825300 | 7040 | 7040 | 7040 | 7040 | 96 |
| 414 | 20230918 | 114700 | 1532149460 | 7040 | 7050 | 7050 | 7040 | 108 |
| 415 | 20230918 | 114600 | 1531389110 | 7060 | 7050 | 7060 | 7050 | 10 |
| 416 | 20230918 | 114500 | 1531318590 | 7060 | 7070 | 7070 | 7060 | 124 |
| 417 | 20230918 | 114400 | 1530442150 | 7080 | 7080 | 7080 | 7080 | 88 |
| 418 | 20230918 | 114300 | 1529819110 | 7080 | 7080 | 7080 | 7080 | 100 |
| 419 | 20230918 | 114200 | 1529111110 | 7080 | 7070 | 7080 | 7070 | 905 |
| 420 | 20230918 | 114100 | 1522704710 | 7080 | 7070 | 7080 | 7060 | 960 |
| 421 | 20230918 | 114000 | 1515917330 | 7070 | 7050 | 7070 | 7050 | 3609 |
| 422 | 20230918 | 113900 | 1490439110 | 7040 | 7010 | 7040 | 7010 | 1900 |
| 423 | 20230918 | 113800 | 1477075660 | 7010 | 7020 | 7020 | 7010 | 828 |
| 424 | 20230918 | 113700 | 1471269380 | 7020 | 7020 | 7020 | 7020 | 1241 |
| 425 | 20230918 | 113600 | 1462557560 | 7020 | 7020 | 7020 | 7020 | 0 |
| 426 | 20230918 | 113500 | 1462557560 | 7020 | 7020 | 7020 | 7020 | 713 |
| 427 | 20230918 | 113400 | 1457552300 | 7050 | 7020 | 7050 | 7020 | 1182 |
| 428 | 20230918 | 113300 | 1449225110 | 7020 | 7040 | 7040 | 7020 | 396 |
| 429 | 20230918 | 113200 | 1446439550 | 7040 | 7030 | 7040 | 7020 | 382 |
| 430 | 20230918 | 113100 | 1443753420 | 7030 | 7040 | 7040 | 7030 | 680 |
| 431 | 20230918 | 113000 | 1438972880 | 7040 | 7040 | 7040 | 7040 | 66 |
| 432 | 20230918 | 112900 | 1438508240 | 7040 | 7040 | 7040 | 7040 | 1280 |
| 433 | 20230918 | 112800 | 1429497040 | 7040 | 7040 | 7050 | 7040 | 838 |
| 434 | 20230918 | 112700 | 1423596920 | 7050 | 7040 | 7060 | 7040 | 709 |
| 435 | 20230918 | 112600 | 1418598470 | 7060 | 7070 | 7070 | 7060 | 290 |
| 436 | 20230918 | 112500 | 1416549020 | 7070 | 7070 | 7070 | 7070 | 26 |
| 437 | 20230918 | 112400 | 1416365200 | 7070 | 7050 | 7070 | 7050 | 915 |
| 438 | 20230918 | 112300 | 1409903940 | 7050 | 7030 | 7050 | 7030 | 2140 |
| 439 | 20230918 | 112200 | 1394832580 | 7040 | 7040 | 7040 | 7040 | 142 |
| 440 | 20230918 | 112100 | 1393832900 | 7030 | 7050 | 7050 | 7030 | 443 |
| 441 | 20230918 | 112000 | 1390714390 | 7060 | 7060 | 7060 | 7060 | 0 |
| 442 | 20230918 | 111900 | 1390714390 | 7060 | 7020 | 7060 | 7020 | 8 |
| 443 | 20230918 | 111800 | 1390658130 | 7020 | 7060 | 7060 | 7020 | 326 |
| 444 | 20230918 | 111700 | 1388356950 | 7050 | 7040 | 7050 | 7030 | 3341 |
| 445 | 20230918 | 111600 | 1364830320 | 7040 | 7040 | 7040 | 7040 | 21 |
| 446 | 20230918 | 111500 | 1364682480 | 7030 | 7030 | 7030 | 7030 | 768 |
| 447 | 20230918 | 111400 | 1359283440 | 7020 | 7040 | 7040 | 7020 | 892 |
| 448 | 20230918 | 111300 | 1353011080 | 7040 | 7040 | 7040 | 7040 | 72 |
| 449 | 20230918 | 111200 | 1352504200 | 7030 | 7020 | 7030 | 7010 | 711 |
| 450 | 20230918 | 111100 | 1347506840 | 7020 | 7020 | 7020 | 7020 | 0 |
| 451 | 20230918 | 111000 | 1347506840 | 7020 | 7020 | 7020 | 7020 | 114 |
| 452 | 20230918 | 110900 | 1346706560 | 7020 | 7010 | 7020 | 7010 | 45 |
| 453 | 20230918 | 110800 | 1346390670 | 7010 | 7030 | 7030 | 7010 | 161 |
| 454 | 20230918 | 110700 | 1345259040 | 7030 | 7020 | 7030 | 7020 | 151 |
| 455 | 20230918 | 110600 | 1344198840 | 7030 | 7030 | 7030 | 7030 | 0 |
| 456 | 20230918 | 110500 | 1344198840 | 7030 | 7020 | 7030 | 7020 | 26 |
| 457 | 20230918 | 110400 | 1344016230 | 7030 | 7030 | 7030 | 7030 | 5 |
| 458 | 20230918 | 110300 | 1343981080 | 7020 | 7040 | 7040 | 7020 | 310 |
| 459 | 20230918 | 110200 | 1341799010 | 7040 | 7020 | 7040 | 7010 | 634 |
| 460 | 20230918 | 110100 | 1337345610 | 7020 | 7000 | 7020 | 7000 | 859 |
| 461 | 20230918 | 110000 | 1331329650 | 7000 | 7000 | 7000 | 7000 | 300 |
| 462 | 20230918 | 105900 | 1329229650 | 7020 | 7020 | 7020 | 7020 | 59 |
| 463 | 20230918 | 105800 | 1328815470 | 7020 | 7000 | 7020 | 6970 | 445 |
| 464 | 20230918 | 105700 | 1325699180 | 7020 | 7000 | 7020 | 7000 | 250 |
| 465 | 20230918 | 105600 | 1323944200 | 7020 | 7010 | 7020 | 7000 | 43 |
| 466 | 20230918 | 105500 | 1323642770 | 7020 | 6980 | 7020 | 6980 | 1534 |
| 467 | 20230918 | 105400 | 1312889290 | 6980 | 6990 | 6990 | 6980 | 28 |
| 468 | 20230918 | 105300 | 1312693650 | 7000 | 7000 | 7010 | 7000 | 1647 |
| 469 | 20230918 | 105200 | 1301155810 | 7000 | 7000 | 7000 | 7000 | 31 |
| 470 | 20230918 | 105100 | 1300938810 | 7000 | 7000 | 7000 | 7000 | 47 |
| 471 | 20230918 | 105000 | 1300609810 | 7010 | 6970 | 7010 | 6970 | 163 |
| 472 | 20230918 | 104900 | 1299468340 | 7000 | 7000 | 7000 | 7000 | 51 |
| 473 | 20230918 | 104800 | 1299111340 | 7000 | 6990 | 7000 | 6990 | 1206 |
| 474 | 20230918 | 104700 | 1290669400 | 6970 | 6990 | 7000 | 6970 | 200 |
| 475 | 20230918 | 104600 | 1289271000 | 7000 | 7000 | 7000 | 7000 | 0 |
| 476 | 20230918 | 104500 | 1289271000 | 7000 | 6970 | 7000 | 6970 | 16 |
| 477 | 20230918 | 104400 | 1289159450 | 6990 | 7000 | 7000 | 6970 | 3118 |
| 478 | 20230918 | 104300 | 1267412170 | 7000 | 7000 | 7000 | 7000 | 20 |
| 479 | 20230918 | 104200 | 1267272170 | 7000 | 7000 | 7010 | 7000 | 318 |
| 480 | 20230918 | 104100 | 1265046000 | 7010 | 7000 | 7010 | 7000 | 500 |
| 481 | 20230918 | 104000 | 1261541260 | 6990 | 6980 | 6990 | 6970 | 1091 |
| 482 | 20230918 | 103900 | 1253933260 | 7000 | 7000 | 7000 | 7000 | 97 |
| 483 | 20230918 | 103800 | 1253254260 | 6980 | 6980 | 7000 | 6980 | 1097 |
| 484 | 20230918 | 103700 | 1245591250 | 6980 | 6970 | 6980 | 6970 | 1696 |
| 485 | 20230918 | 103600 | 1233760040 | 6970 | 6980 | 6980 | 6970 | 634 |
| 486 | 20230918 | 103500 | 1229340900 | 6980 | 6990 | 6990 | 6980 | 724 |
| 487 | 20230918 | 103400 | 1224282030 | 7000 | 7000 | 7000 | 7000 | 651 |
| 488 | 20230918 | 103300 | 1219725030 | 7000 | 7020 | 7020 | 7000 | 270 |
| 489 | 20230918 | 103200 | 1217833530 | 7030 | 7050 | 7050 | 6990 | 1158 |
| 490 | 20230918 | 103100 | 1209690490 | 7050 | 6990 | 7050 | 6980 | 6110 |
| 491 | 20230918 | 103000 | 1166687260 | 6990 | 7000 | 7000 | 6980 | 415 |
| 492 | 20230918 | 102900 | 1163785830 | 7000 | 7000 | 7010 | 6990 | 1326 |
| 493 | 20230918 | 102800 | 1154507450 | 7010 | 7000 | 7030 | 7000 | 1369 |
| 494 | 20230918 | 102700 | 1144907190 | 7000 | 6990 | 7010 | 6990 | 1765 |
| 495 | 20230918 | 102600 | 1132556890 | 7010 | 7000 | 7030 | 7000 | 2921 |
| 496 | 20230918 | 102500 | 1112103040 | 6990 | 6990 | 7000 | 6990 | 2252 |
| 497 | 20230918 | 102400 | 1096351120 | 6990 | 7010 | 7070 | 6990 | 6922 |
| 498 | 20230918 | 102300 | 1047750200 | 7010 | 7020 | 7020 | 7000 | 10145 |
| 499 | 20230918 | 102200 | 976682610 | 7030 | 6990 | 7030 | 6970 | 15678 |
| 500 | 20230918 | 102100 | 866958280 | 6990 | 6940 | 6990 | 6940 | 6126 |
| 501 | 20230918 | 102000 | 824187550 | 6960 | 6990 | 6990 | 6960 | 1907 |
| 502 | 20230918 | 101900 | 810879490 | 6990 | 6960 | 6990 | 6950 | 3053 |
| 503 | 20230918 | 101800 | 789600190 | 6960 | 6930 | 6960 | 6900 | 766 |
| 504 | 20230918 | 101700 | 784293660 | 6900 | 6910 | 6930 | 6900 | 401 |
| 505 | 20230918 | 101600 | 781524360 | 6900 | 6890 | 6900 | 6870 | 2044 |
| 506 | 20230918 | 101500 | 767440040 | 6890 | 6860 | 6890 | 6860 | 1045 |
| 507 | 20230918 | 101400 | 760269840 | 6850 | 6850 | 6850 | 6850 | 76 |
| 508 | 20230918 | 101300 | 759749240 | 6860 | 6860 | 6860 | 6860 | 0 |
| 509 | 20230918 | 101200 | 759749240 | 6860 | 6860 | 6860 | 6860 | 45 |
| 510 | 20230918 | 101100 | 759440540 | 6860 | 6860 | 6860 | 6860 | 0 |
| 511 | 20230918 | 101000 | 759440540 | 6860 | 6860 | 6860 | 6860 | 52 |
| 512 | 20230918 | 100900 | 759083820 | 6860 | 6860 | 6860 | 6860 | 73 |
| 513 | 20230918 | 100800 | 758583040 | 6830 | 6840 | 6840 | 6830 | 853 |
| 514 | 20230918 | 100700 | 752748530 | 6860 | 6840 | 6860 | 6840 | 149 |
| 515 | 20230918 | 100600 | 751729350 | 6840 | 6840 | 6860 | 6840 | 321 |
| 516 | 20230918 | 100500 | 749530540 | 6830 | 6830 | 6830 | 6830 | 1 |
| 517 | 20230918 | 100400 | 749523710 | 6830 | 6840 | 6840 | 6830 | 1098 |
| 518 | 20230918 | 100300 | 742021680 | 6860 | 6830 | 6860 | 6830 | 37 |
| 519 | 20230918 | 100200 | 741768840 | 6830 | 6840 | 6860 | 6830 | 1408 |
| 520 | 20230918 | 100100 | 732136060 | 6860 | 6850 | 6860 | 6840 | 889 |
| 521 | 20230918 | 100000 | 726051840 | 6830 | 6830 | 6830 | 6830 | 15 |
| 522 | 20230918 | 095900 | 725949390 | 6830 | 6870 | 6870 | 6830 | 1617 |
| 523 | 20230918 | 095800 | 714870880 | 6870 | 6890 | 6890 | 6870 | 234 |
| 524 | 20230918 | 095700 | 713259030 | 6890 | 6890 | 6890 | 6890 | 22 |
| 525 | 20230918 | 095600 | 713107450 | 6890 | 6890 | 6890 | 6890 | 303 |
| 526 | 20230918 | 095500 | 711019780 | 6890 | 6910 | 6920 | 6890 | 1866 |
| 527 | 20230918 | 095400 | 698126350 | 6910 | 6920 | 6920 | 6910 | 1318 |
| 528 | 20230918 | 095300 | 689015710 | 6940 | 6950 | 6960 | 6900 | 3357 |
| 529 | 20230918 | 095200 | 665771360 | 6960 | 6960 | 6960 | 6900 | 1225 |
| 530 | 20230918 | 095100 | 657287020 | 6960 | 6920 | 6990 | 6920 | 11762 |
| 531 | 20230918 | 095000 | 575391100 | 6920 | 6890 | 6930 | 6890 | 612 |
| 532 | 20230918 | 094900 | 571152540 | 6880 | 6880 | 6880 | 6880 | 117 |
| 533 | 20230918 | 094800 | 570347580 | 6880 | 6900 | 6930 | 6880 | 2956 |
| 534 | 20230918 | 094700 | 549904760 | 6900 | 6860 | 6900 | 6860 | 1888 |
| 535 | 20230918 | 094600 | 536900880 | 6880 | 6880 | 6880 | 6870 | 505 |
| 536 | 20230918 | 094500 | 533426670 | 6860 | 6870 | 6870 | 6860 | 261 |
| 537 | 20230918 | 094400 | 531636180 | 6860 | 6870 | 6890 | 6850 | 239 |
| 538 | 20230918 | 094300 | 529994120 | 6870 | 6820 | 6870 | 6820 | 624 |
| 539 | 20230918 | 094200 | 525724940 | 6820 | 6820 | 6820 | 6820 | 9 |
| 540 | 20230918 | 094100 | 525663560 | 6820 | 6830 | 6830 | 6820 | 235 |
| 541 | 20230918 | 094000 | 524060830 | 6820 | 6820 | 6820 | 6820 | 20 |
| 542 | 20230918 | 093900 | 523924430 | 6830 | 6800 | 6830 | 6800 | 766 |
| 543 | 20230918 | 093800 | 518701460 | 6810 | 6800 | 6810 | 6800 | 2 |
| 544 | 20230918 | 093700 | 518687850 | 6800 | 6790 | 6800 | 6790 | 1181 |
| 545 | 20230918 | 093600 | 510661480 | 6790 | 6760 | 6790 | 6760 | 470 |
| 546 | 20230918 | 093500 | 507478840 | 6740 | 6760 | 6760 | 6740 | 30 |
| 547 | 20230918 | 093400 | 507276240 | 6770 | 6770 | 6770 | 6770 | 0 |
| 548 | 20230918 | 093300 | 507276240 | 6770 | 6770 | 6770 | 6770 | 2 |
| 549 | 20230918 | 093200 | 507262700 | 6730 | 6730 | 6770 | 6730 | 30 |
| 550 | 20230918 | 093100 | 507060760 | 6720 | 6730 | 6770 | 6720 | 499 |
| 551 | 20230918 | 093000 | 503700820 | 6730 | 6760 | 6760 | 6730 | 5300 |
| 552 | 20230918 | 092900 | 468021980 | 6790 | 6790 | 6790 | 6790 | 3 |
| 553 | 20230918 | 092800 | 468001610 | 6750 | 6750 | 6750 | 6750 | 1725 |
| 554 | 20230918 | 092700 | 456357860 | 6750 | 6790 | 6790 | 6750 | 1684 |
| 555 | 20230918 | 092600 | 444989380 | 6790 | 6780 | 6790 | 6780 | 121 |
| 556 | 20230918 | 092500 | 444168780 | 6750 | 6760 | 6760 | 6750 | 105 |
| 557 | 20230918 | 092400 | 443459740 | 6780 | 6790 | 6790 | 6780 | 222 |
| 558 | 20230918 | 092300 | 441952370 | 6790 | 6790 | 6800 | 6790 | 162 |
| 559 | 20230918 | 092200 | 440852070 | 6800 | 6790 | 6800 | 6790 | 35 |
| 560 | 20230918 | 092100 | 440614370 | 6790 | 6790 | 6800 | 6790 | 223 |
| 561 | 20230918 | 092000 | 439100180 | 6790 | 6740 | 6790 | 6740 | 1355 |
| 562 | 20230918 | 091900 | 429936360 | 6740 | 6760 | 6760 | 6740 | 1190 |
| 563 | 20230918 | 091800 | 421904260 | 6760 | 6790 | 6790 | 6740 | 1619 |
| 564 | 20230918 | 091700 | 410938750 | 6790 | 6790 | 6790 | 6780 | 147 |
| 565 | 20230918 | 091600 | 409940660 | 6800 | 6790 | 6800 | 6780 | 1246 |
| 566 | 20230918 | 091500 | 401486430 | 6790 | 6790 | 6800 | 6790 | 998 |
| 567 | 20230918 | 091400 | 394707890 | 6800 | 6810 | 6810 | 6800 | 688 |
| 568 | 20230918 | 091300 | 390028520 | 6810 | 6830 | 6830 | 6810 | 14 |
| 569 | 20230918 | 091200 | 389933080 | 6800 | 6790 | 6840 | 6790 | 2063 |
| 570 | 20230918 | 091100 | 375909760 | 6800 | 6820 | 6830 | 6790 | 1791 |
| 571 | 20230918 | 091000 | 363723780 | 6820 | 6870 | 6930 | 6820 | 2807 |
| 572 | 20230918 | 090900 | 344470360 | 6870 | 6910 | 6920 | 6860 | 3319 |
| 573 | 20230918 | 090800 | 321644550 | 6930 | 6880 | 6940 | 6880 | 7289 |
| 574 | 20230918 | 090700 | 271206490 | 6880 | 6840 | 6920 | 6840 | 8350 |
| 575 | 20230918 | 090600 | 213637400 | 6860 | 6820 | 6860 | 6810 | 929 |
| 576 | 20230918 | 090500 | 207278700 | 6820 | 6820 | 6840 | 6810 | 2378 |
| 577 | 20230918 | 090400 | 191024740 | 6820 | 6790 | 6840 | 6790 | 1803 |
| 578 | 20230918 | 090300 | 178749210 | 6790 | 6750 | 6790 | 6730 | 1537 |
| 579 | 20230918 | 090200 | 168362490 | 6730 | 6720 | 6730 | 6720 | 330 |
| 580 | 20230918 | 090100 | 166143180 | 6730 | 6770 | 6770 | 6730 | 4036 |
| 581 | 20230918 | 090000 | 138881250 | 6780 | 6830 | 6880 | 6780 | 20110 |