29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 185500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 9876 |
| 3 | 20230918 | 185400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20230918 | 185300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20230918 | 185200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20230918 | 185100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20230918 | 185000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20230918 | 184900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20230918 | 184800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20230918 | 184700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20230918 | 184600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20230918 | 184500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20230918 | 184400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20230918 | 184300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20230918 | 184200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20230918 | 184100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20230918 | 184000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20230918 | 183900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20230918 | 183800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20230918 | 183700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20230918 | 183600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20230918 | 183500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20230918 | 183400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20230918 | 183300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20230918 | 183200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20230918 | 183100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20230918 | 183000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20230918 | 182900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20230918 | 182800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20230918 | 182700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20230918 | 182600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20230918 | 182500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 9876 |
| 33 | 20230918 | 182400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20230918 | 182300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20230918 | 182200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20230918 | 182100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20230918 | 182000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20230918 | 181900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20230918 | 181800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20230918 | 181700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20230918 | 181600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20230918 | 181500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20230918 | 181400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20230918 | 181300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20230918 | 181200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20230918 | 181100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20230918 | 181000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20230918 | 180900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20230918 | 180800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20230918 | 180700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20230918 | 180600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20230918 | 180500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20230918 | 180400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20230918 | 180300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20230918 | 180200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20230918 | 180100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20230918 | 180000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20230918 | 175900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20230918 | 175800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20230918 | 175700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20230918 | 175600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20230918 | 175500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 9876 |
| 63 | 20230918 | 175400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20230918 | 175300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20230918 | 175200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20230918 | 175100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20230918 | 175000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20230918 | 174900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20230918 | 174800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20230918 | 174700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20230918 | 174600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20230918 | 174500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20230918 | 174400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20230918 | 174300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20230918 | 174200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20230918 | 174100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20230918 | 174000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20230918 | 173900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20230918 | 173800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20230918 | 173700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20230918 | 173600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20230918 | 173500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20230918 | 173400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20230918 | 173300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20230918 | 173200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20230918 | 173100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20230918 | 173000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20230918 | 172900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20230918 | 172800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20230918 | 172700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20230918 | 172600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20230918 | 172500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 9876 |
| 93 | 20230918 | 172400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20230918 | 172300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20230918 | 172200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20230918 | 172100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20230918 | 172000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20230918 | 171900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20230918 | 171800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20230918 | 171700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20230918 | 171600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20230918 | 171500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20230918 | 171400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20230918 | 171300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20230918 | 171200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20230918 | 171100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20230918 | 171000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20230918 | 170900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20230918 | 170800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20230918 | 170700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20230918 | 170600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20230918 | 170500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20230918 | 170400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20230918 | 170300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20230918 | 170200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20230918 | 170100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20230918 | 170000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20230918 | 165900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20230918 | 165800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20230918 | 165700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20230918 | 165600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20230918 | 165500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 9876 |
| 123 | 20230918 | 165400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20230918 | 165300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20230918 | 165200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20230918 | 165100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20230918 | 165000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20230918 | 164900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20230918 | 164800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20230918 | 164700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20230918 | 164600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20230918 | 164500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20230918 | 164400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20230918 | 164300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20230918 | 164200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20230918 | 164100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20230918 | 164000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20230918 | 163900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20230918 | 163800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20230918 | 163700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20230918 | 163600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20230918 | 163500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20230918 | 163400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20230918 | 163300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20230918 | 163200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20230918 | 163100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20230918 | 163000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20230918 | 162900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20230918 | 162800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20230918 | 162700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20230918 | 162600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20230918 | 162500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 9876 |
| 153 | 20230918 | 162400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20230918 | 162300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20230918 | 162200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20230918 | 162100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20230918 | 162000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20230918 | 161900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20230918 | 161800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20230918 | 161700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20230918 | 161600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20230918 | 161500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20230918 | 161400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20230918 | 161300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20230918 | 161200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20230918 | 161100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20230918 | 161000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20230918 | 160900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20230918 | 160800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20230918 | 160700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20230918 | 160600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20230918 | 160500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20230918 | 160400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20230918 | 160300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20230918 | 160200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20230918 | 160100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20230918 | 160000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20230918 | 155900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20230918 | 155800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20230918 | 155700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20230918 | 155600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20230918 | 155500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 9876 |
| 183 | 20230918 | 155400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20230918 | 155300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20230918 | 155200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20230918 | 155100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20230918 | 155000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20230918 | 154900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20230918 | 154800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20230918 | 154700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20230918 | 154600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20230918 | 154500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20230918 | 154400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20230918 | 154300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20230918 | 154200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20230918 | 154100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20230918 | 154000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20230918 | 153900 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20230918 | 153800 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20230918 | 153700 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20230918 | 153600 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20230918 | 153500 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20230918 | 153400 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20230918 | 153300 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20230918 | 153200 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20230918 | 153100 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 0 |
| 207 | 20230918 | 153000 | 2184183440 | 6960 | 6960 | 6960 | 6960 | 9876 |
| 208 | 20230918 | 152900 | 2115446480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 209 | 20230918 | 152800 | 2115446480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 210 | 20230918 | 152700 | 2115446480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 211 | 20230918 | 152600 | 2115446480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 212 | 20230918 | 152500 | 2115446480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 213 | 20230918 | 152400 | 2115446480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 214 | 20230918 | 152300 | 2115446480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 215 | 20230918 | 152200 | 2115446480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 216 | 20230918 | 152100 | 2115446480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 217 | 20230918 | 152000 | 2115446480 | 6990 | 6990 | 6990 | 6990 | 0 |
| 218 | 20230918 | 151900 | 2115446480 | 6990 | 6970 | 6990 | 6970 | 3441 |
| 219 | 20230918 | 151800 | 2091444950 | 6970 | 6980 | 6980 | 6970 | 838 |
| 220 | 20230918 | 151700 | 2085602210 | 6980 | 6980 | 6990 | 6980 | 148 |
| 221 | 20230918 | 151600 | 2084569150 | 6980 | 6980 | 6990 | 6970 | 1197 |
| 222 | 20230918 | 151500 | 2076210480 | 6980 | 6980 | 6980 | 6980 | 784 |
| 223 | 20230918 | 151400 | 2070738160 | 6970 | 6980 | 6980 | 6970 | 103 |
| 224 | 20230918 | 151300 | 2070019520 | 6980 | 6980 | 6980 | 6970 | 506 |
| 225 | 20230918 | 151200 | 2066487740 | 6980 | 6970 | 6980 | 6970 | 97 |
| 226 | 20230918 | 151100 | 2065811640 | 6980 | 6980 | 6980 | 6970 | 1076 |
| 227 | 20230918 | 151000 | 2058302000 | 6990 | 6990 | 6990 | 6980 | 290 |
| 228 | 20230918 | 150900 | 2056277070 | 6980 | 6990 | 6990 | 6980 | 471 |
| 229 | 20230918 | 150800 | 2052986750 | 6990 | 6990 | 6990 | 6990 | 100 |
| 230 | 20230918 | 150700 | 2052287750 | 6990 | 6980 | 6990 | 6970 | 1737 |
| 231 | 20230918 | 150600 | 2040180810 | 6970 | 6980 | 6980 | 6970 | 347 |
| 232 | 20230918 | 150500 | 2037762200 | 6980 | 6990 | 6990 | 6980 | 1610 |
| 233 | 20230918 | 150400 | 2026523960 | 6990 | 6990 | 7000 | 6990 | 683 |
| 234 | 20230918 | 150300 | 2021749780 | 6990 | 6980 | 6990 | 6980 | 472 |
| 235 | 20230918 | 150200 | 2018455200 | 6980 | 6980 | 6980 | 6980 | 488 |
| 236 | 20230918 | 150100 | 2015048960 | 6980 | 6980 | 6980 | 6970 | 4 |
| 237 | 20230918 | 150000 | 2015021050 | 6980 | 6980 | 6980 | 6970 | 2025 |
| 238 | 20230918 | 145900 | 2000886560 | 6990 | 6990 | 6990 | 6990 | 1021 |
| 239 | 20230918 | 145800 | 1993749770 | 7000 | 7000 | 7000 | 7000 | 2 |
| 240 | 20230918 | 145700 | 1993735770 | 6990 | 7000 | 7000 | 6990 | 70 |
| 241 | 20230918 | 145600 | 1993246460 | 6990 | 7000 | 7000 | 6990 | 1145 |
| 242 | 20230918 | 145500 | 1985232710 | 7000 | 7000 | 7000 | 6990 | 1359 |
| 243 | 20230918 | 145400 | 1975720410 | 7000 | 7000 | 7000 | 7000 | 8 |
| 244 | 20230918 | 145300 | 1975664410 | 7000 | 6980 | 7000 | 6980 | 1577 |
| 245 | 20230918 | 145200 | 1964625610 | 7000 | 7000 | 7000 | 7000 | 0 |
| 246 | 20230918 | 145100 | 1964625610 | 7000 | 6980 | 7000 | 6980 | 846 |
| 247 | 20230918 | 145000 | 1958706210 | 6980 | 6990 | 6990 | 6980 | 661 |
| 248 | 20230918 | 144900 | 1954092270 | 7000 | 6990 | 7000 | 6980 | 2102 |
| 249 | 20230918 | 144800 | 1939414660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 250 | 20230918 | 144700 | 1939414660 | 7000 | 6990 | 7000 | 6990 | 850 |
| 251 | 20230918 | 144600 | 1933473140 | 6990 | 6990 | 6990 | 6990 | 120 |
| 252 | 20230918 | 144500 | 1932634340 | 6990 | 6990 | 6990 | 6990 | 1072 |
| 253 | 20230918 | 144400 | 1925141060 | 7000 | 7000 | 7000 | 6990 | 1417 |
| 254 | 20230918 | 144300 | 1915234460 | 7000 | 7000 | 7000 | 7000 | 569 |
| 255 | 20230918 | 144200 | 1911251460 | 7000 | 7010 | 7010 | 7000 | 222 |
| 256 | 20230918 | 144100 | 1909697390 | 7010 | 7000 | 7010 | 7000 | 2333 |
| 257 | 20230918 | 144000 | 1893365660 | 7000 | 7000 | 7000 | 7000 | 1103 |
| 258 | 20230918 | 143900 | 1885644660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 259 | 20230918 | 143800 | 1885644660 | 7000 | 7000 | 7000 | 7000 | 13 |
| 260 | 20230918 | 143700 | 1885553660 | 7000 | 7000 | 7000 | 7000 | 4020 |
| 261 | 20230918 | 143600 | 1857413660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 262 | 20230918 | 143500 | 1857413660 | 7000 | 7000 | 7000 | 7000 | 3 |
| 263 | 20230918 | 143400 | 1857392660 | 7000 | 7000 | 7000 | 7000 | 100 |
| 264 | 20230918 | 143300 | 1856692660 | 7000 | 7000 | 7000 | 7000 | 2 |
| 265 | 20230918 | 143200 | 1856678660 | 6980 | 6990 | 7000 | 6980 | 1821 |
| 266 | 20230918 | 143100 | 1843966010 | 6990 | 6990 | 6990 | 6990 | 202 |
| 267 | 20230918 | 143000 | 1842554030 | 6990 | 6990 | 6990 | 6990 | 124 |
| 268 | 20230918 | 142900 | 1841687270 | 6990 | 7000 | 7000 | 6990 | 1768 |
| 269 | 20230918 | 142800 | 1829316300 | 7000 | 6980 | 7000 | 6980 | 1553 |
| 270 | 20230918 | 142700 | 1818461360 | 6980 | 6980 | 6980 | 6970 | 346 |
| 271 | 20230918 | 142600 | 1816046290 | 6980 | 6990 | 6990 | 6970 | 1700 |
| 272 | 20230918 | 142500 | 1804178490 | 6980 | 6990 | 6990 | 6980 | 700 |
| 273 | 20230918 | 142400 | 1799290490 | 6980 | 6980 | 6980 | 6980 | 385 |
| 274 | 20230918 | 142300 | 1796603190 | 6980 | 6990 | 6990 | 6970 | 3848 |
| 275 | 20230918 | 142200 | 1769721830 | 6990 | 7010 | 7010 | 6990 | 4945 |
| 276 | 20230918 | 142100 | 1735106860 | 7010 | 7010 | 7010 | 7010 | 1 |
| 277 | 20230918 | 142000 | 1735099850 | 7010 | 7040 | 7040 | 7010 | 4594 |
| 278 | 20230918 | 141900 | 1702860420 | 7040 | 7040 | 7040 | 7040 | 1018 |
| 279 | 20230918 | 141800 | 1695693700 | 7040 | 7030 | 7040 | 7030 | 2166 |
| 280 | 20230918 | 141700 | 1680450350 | 7030 | 7020 | 7030 | 7020 | 562 |
| 281 | 20230918 | 141600 | 1676504810 | 7020 | 7020 | 7020 | 7020 | 205 |
| 282 | 20230918 | 141500 | 1675065710 | 7020 | 7020 | 7020 | 7020 | 525 |
| 283 | 20230918 | 141400 | 1671380210 | 7010 | 7030 | 7030 | 7010 | 359 |
| 284 | 20230918 | 141300 | 1668863220 | 7030 | 7030 | 7030 | 7030 | 0 |
| 285 | 20230918 | 141200 | 1668863220 | 7030 | 7030 | 7030 | 7030 | 1578 |
| 286 | 20230918 | 141100 | 1657769880 | 7030 | 7020 | 7030 | 7010 | 2339 |
| 287 | 20230918 | 141000 | 1641343590 | 7020 | 7010 | 7020 | 7000 | 840 |
| 288 | 20230918 | 140900 | 1635456080 | 7010 | 7010 | 7010 | 7010 | 460 |
| 289 | 20230918 | 140800 | 1632231480 | 7010 | 7020 | 7020 | 7010 | 377 |
| 290 | 20230918 | 140700 | 1629587660 | 7010 | 7020 | 7030 | 7010 | 1860 |
| 291 | 20230918 | 140600 | 1616548650 | 7020 | 7020 | 7040 | 7020 | 1234 |
| 292 | 20230918 | 140500 | 1607882390 | 7050 | 7030 | 7050 | 7030 | 1737 |
| 293 | 20230918 | 140400 | 1595653110 | 7030 | 7020 | 7030 | 7020 | 3037 |
| 294 | 20230918 | 140300 | 1574312450 | 7020 | 7020 | 7020 | 7020 | 7523 |
| 295 | 20230918 | 140200 | 1521500990 | 7010 | 7020 | 7020 | 7000 | 1777 |
| 296 | 20230918 | 140100 | 1509032580 | 7010 | 7000 | 7020 | 7000 | 1957 |
| 297 | 20230918 | 140000 | 1495316580 | 7000 | 7000 | 7000 | 7000 | 733 |
| 298 | 20230918 | 135900 | 1490185580 | 7000 | 6990 | 7000 | 6990 | 615 |
| 299 | 20230918 | 135800 | 1485883730 | 6990 | 7000 | 7000 | 6990 | 72 |
| 300 | 20230918 | 135700 | 1485379760 | 6990 | 6990 | 6990 | 6990 | 795 |
| 301 | 20230918 | 135600 | 1479822710 | 7000 | 6990 | 7000 | 6990 | 635 |
| 302 | 20230918 | 135500 | 1475378340 | 6990 | 7000 | 7000 | 6990 | 2 |
| 303 | 20230918 | 135400 | 1475364350 | 7000 | 7000 | 7000 | 7000 | 10 |
| 304 | 20230918 | 135300 | 1475294350 | 7000 | 7000 | 7000 | 7000 | 537 |
| 305 | 20230918 | 135200 | 1471535350 | 7000 | 7000 | 7000 | 7000 | 505 |
| 306 | 20230918 | 135100 | 1468000350 | 7000 | 7000 | 7010 | 7000 | 88 |
| 307 | 20230918 | 135000 | 1467384110 | 7000 | 7010 | 7010 | 7000 | 1054 |
| 308 | 20230918 | 134900 | 1460005950 | 7010 | 7020 | 7020 | 7010 | 407 |
| 309 | 20230918 | 134800 | 1457149110 | 7010 | 7010 | 7010 | 7010 | 3211 |
| 310 | 20230918 | 134700 | 1434640000 | 7000 | 7000 | 7000 | 7000 | 1118 |
| 311 | 20230918 | 134600 | 1426814000 | 7000 | 7000 | 7000 | 7000 | 599 |
| 312 | 20230918 | 134500 | 1422621000 | 7000 | 7000 | 7000 | 7000 | 142 |
| 313 | 20230918 | 134400 | 1421627000 | 7000 | 7000 | 7000 | 7000 | 2 |
| 314 | 20230918 | 134300 | 1421613000 | 7000 | 7000 | 7000 | 7000 | 25 |
| 315 | 20230918 | 134200 | 1421438000 | 6990 | 6990 | 6990 | 6990 | 50 |
| 316 | 20230918 | 134100 | 1421088500 | 7000 | 7000 | 7000 | 7000 | 281 |
| 317 | 20230918 | 134000 | 1419121500 | 6990 | 6990 | 6990 | 6990 | 2336 |
| 318 | 20230918 | 133900 | 1402792860 | 6990 | 7010 | 7010 | 6990 | 892 |
| 319 | 20230918 | 133800 | 1396556710 | 7000 | 7000 | 7020 | 6990 | 10977 |
| 320 | 20230918 | 133700 | 1319720670 | 7000 | 7000 | 7020 | 7000 | 22313 |
| 321 | 20230918 | 133600 | 1163487270 | 6990 | 6990 | 6990 | 6990 | 1 |
| 322 | 20230918 | 133500 | 1163480280 | 7000 | 6990 | 7000 | 6990 | 3009 |
| 323 | 20230918 | 133400 | 1142417390 | 6990 | 6990 | 7000 | 6990 | 55 |
| 324 | 20230918 | 133300 | 1142032590 | 6990 | 6990 | 6990 | 6990 | 21 |
| 325 | 20230918 | 133200 | 1141885800 | 6990 | 6990 | 6990 | 6980 | 1071 |
| 326 | 20230918 | 133100 | 1134400010 | 6990 | 6990 | 6990 | 6990 | 55 |
| 327 | 20230918 | 133000 | 1134015560 | 6980 | 6980 | 6980 | 6980 | 182 |
| 328 | 20230918 | 132900 | 1132745200 | 6980 | 6980 | 6980 | 6980 | 114 |
| 329 | 20230918 | 132800 | 1131949480 | 6990 | 6980 | 6990 | 6980 | 2220 |
| 330 | 20230918 | 132700 | 1116432700 | 6980 | 6980 | 6980 | 6980 | 211 |
| 331 | 20230918 | 132600 | 1114959920 | 6990 | 6980 | 6990 | 6960 | 354 |
| 332 | 20230918 | 132500 | 1112492540 | 6990 | 6990 | 6990 | 6990 | 10 |
| 333 | 20230918 | 132400 | 1112422640 | 6990 | 6990 | 6990 | 6990 | 0 |
| 334 | 20230918 | 132300 | 1112422640 | 6990 | 6990 | 6990 | 6990 | 2 |
| 335 | 20230918 | 132200 | 1112408660 | 6990 | 6990 | 6990 | 6990 | 1 |
| 336 | 20230918 | 132100 | 1112401670 | 6990 | 6980 | 6990 | 6980 | 119 |
| 337 | 20230918 | 132000 | 1111570950 | 6980 | 6980 | 6980 | 6980 | 392 |
| 338 | 20230918 | 131900 | 1108834790 | 6970 | 6970 | 6970 | 6970 | 645 |
| 339 | 20230918 | 131800 | 1104339140 | 6970 | 6970 | 6970 | 6970 | 237 |
| 340 | 20230918 | 131700 | 1102687250 | 6970 | 6970 | 6970 | 6970 | 578 |
| 341 | 20230918 | 131600 | 1098658590 | 6970 | 6960 | 6970 | 6960 | 77 |
| 342 | 20230918 | 131500 | 1098122620 | 6960 | 6960 | 6960 | 6960 | 80 |
| 343 | 20230918 | 131400 | 1097565820 | 6970 | 6970 | 6970 | 6970 | 1 |
| 344 | 20230918 | 131300 | 1097558850 | 6970 | 6970 | 6970 | 6970 | 5 |
| 345 | 20230918 | 131200 | 1097524000 | 6970 | 6970 | 6970 | 6970 | 3 |
| 346 | 20230918 | 131100 | 1097503090 | 6970 | 6970 | 6970 | 6970 | 0 |
| 347 | 20230918 | 131000 | 1097503090 | 6970 | 6950 | 6970 | 6950 | 161 |
| 348 | 20230918 | 130900 | 1096384120 | 6960 | 6950 | 6960 | 6950 | 562 |
| 349 | 20230918 | 130800 | 1092472630 | 6960 | 6950 | 6960 | 6950 | 308 |
| 350 | 20230918 | 130700 | 1090332020 | 6960 | 6960 | 6960 | 6960 | 9 |
| 351 | 20230918 | 130600 | 1090269380 | 6970 | 6970 | 6970 | 6970 | 0 |
| 352 | 20230918 | 130500 | 1090269380 | 6970 | 6960 | 6970 | 6950 | 2125 |
| 353 | 20230918 | 130400 | 1075499360 | 6970 | 6970 | 6970 | 6970 | 0 |
| 354 | 20230918 | 130300 | 1075499360 | 6970 | 6970 | 6970 | 6970 | 0 |
| 355 | 20230918 | 130200 | 1075499360 | 6970 | 6970 | 6970 | 6970 | 3 |
| 356 | 20230918 | 130100 | 1075478450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 357 | 20230918 | 130000 | 1075478450 | 6970 | 6960 | 6970 | 6960 | 2 |
| 358 | 20230918 | 125900 | 1075464520 | 6970 | 6970 | 6970 | 6970 | 0 |
| 359 | 20230918 | 125800 | 1075464520 | 6970 | 6970 | 6970 | 6970 | 1 |
| 360 | 20230918 | 125700 | 1075457550 | 6970 | 6970 | 6970 | 6970 | 0 |
| 361 | 20230918 | 125600 | 1075457550 | 6970 | 6970 | 6970 | 6970 | 0 |
| 362 | 20230918 | 125500 | 1075457550 | 6970 | 6970 | 6970 | 6970 | 0 |
| 363 | 20230918 | 125400 | 1075457550 | 6970 | 6970 | 6970 | 6970 | 5 |
| 364 | 20230918 | 125300 | 1075422700 | 6960 | 6960 | 6960 | 6960 | 94 |
| 365 | 20230918 | 125200 | 1074768460 | 6960 | 6970 | 6970 | 6960 | 67 |
| 366 | 20230918 | 125100 | 1074301490 | 6970 | 6970 | 6970 | 6970 | 70 |
| 367 | 20230918 | 125000 | 1073813590 | 6970 | 6960 | 6970 | 6960 | 502 |
| 368 | 20230918 | 124900 | 1070319650 | 6970 | 6970 | 6970 | 6970 | 0 |
| 369 | 20230918 | 124800 | 1070319650 | 6970 | 6970 | 6970 | 6970 | 0 |
| 370 | 20230918 | 124700 | 1070319650 | 6970 | 6970 | 6970 | 6970 | 0 |
| 371 | 20230918 | 124600 | 1070319650 | 6970 | 6970 | 6970 | 6970 | 71 |
| 372 | 20230918 | 124500 | 1069824780 | 6970 | 6970 | 6970 | 6970 | 1 |
| 373 | 20230918 | 124400 | 1069817810 | 6970 | 6970 | 6970 | 6970 | 1 |
| 374 | 20230918 | 124300 | 1069810840 | 6970 | 6960 | 6970 | 6960 | 14 |
| 375 | 20230918 | 124200 | 1069713380 | 6960 | 6960 | 6960 | 6960 | 2 |
| 376 | 20230918 | 124100 | 1069699460 | 6950 | 6970 | 6970 | 6950 | 74 |
| 377 | 20230918 | 124000 | 1069184870 | 6960 | 6960 | 6960 | 6960 | 99 |
| 378 | 20230918 | 123900 | 1068495830 | 6960 | 6960 | 6960 | 6950 | 1114 |
| 379 | 20230918 | 123800 | 1060742530 | 6960 | 6960 | 6960 | 6960 | 207 |
| 380 | 20230918 | 123700 | 1059301810 | 6960 | 6960 | 6960 | 6960 | 2100 |
| 381 | 20230918 | 123600 | 1044685810 | 6970 | 6970 | 6970 | 6970 | 21 |
| 382 | 20230918 | 123500 | 1044539440 | 6970 | 6970 | 6970 | 6970 | 12 |
| 383 | 20230918 | 123400 | 1044455800 | 6960 | 6960 | 6970 | 6960 | 1561 |
| 384 | 20230918 | 123300 | 1033590520 | 6970 | 6970 | 6970 | 6970 | 0 |
| 385 | 20230918 | 123200 | 1033590520 | 6970 | 6970 | 6980 | 6970 | 2021 |
| 386 | 20230918 | 123100 | 1019503900 | 6980 | 6980 | 6980 | 6980 | 726 |
| 387 | 20230918 | 123000 | 1014436420 | 6990 | 6990 | 6990 | 6990 | 2 |
| 388 | 20230918 | 122900 | 1014422440 | 6990 | 6980 | 6990 | 6980 | 280 |
| 389 | 20230918 | 122800 | 1012468030 | 6990 | 6990 | 6990 | 6990 | 2684 |
| 390 | 20230918 | 122700 | 993706870 | 6990 | 6990 | 6990 | 6990 | 545 |
| 391 | 20230918 | 122600 | 989897320 | 6990 | 6990 | 6990 | 6990 | 1 |
| 392 | 20230918 | 122500 | 989890330 | 6990 | 7000 | 7000 | 6990 | 102 |
| 393 | 20230918 | 122400 | 989177340 | 7000 | 6990 | 7000 | 6990 | 56 |
| 394 | 20230918 | 122300 | 988785440 | 6990 | 7000 | 7000 | 6990 | 261 |
| 395 | 20230918 | 122200 | 986960340 | 6990 | 6990 | 6990 | 6990 | 13 |
| 396 | 20230918 | 122100 | 986869470 | 6990 | 6990 | 6990 | 6990 | 10 |
| 397 | 20230918 | 122000 | 986799570 | 6990 | 7000 | 7000 | 6990 | 440 |
| 398 | 20230918 | 121900 | 983723960 | 6990 | 6990 | 7000 | 6990 | 2169 |
| 399 | 20230918 | 121800 | 968558970 | 6990 | 6990 | 6990 | 6990 | 11 |
| 400 | 20230918 | 121700 | 968482080 | 6990 | 6980 | 6990 | 6980 | 267 |
| 401 | 20230918 | 121600 | 966617020 | 6970 | 6990 | 6990 | 6970 | 1647 |
| 402 | 20230918 | 121500 | 955116300 | 6980 | 6980 | 6980 | 6980 | 139 |
| 403 | 20230918 | 121400 | 954146080 | 6980 | 6980 | 6980 | 6980 | 535 |
| 404 | 20230918 | 121300 | 950411780 | 6990 | 6990 | 6990 | 6990 | 1456 |
| 405 | 20230918 | 121200 | 940234340 | 6990 | 6980 | 6990 | 6980 | 2014 |
| 406 | 20230918 | 121100 | 926163340 | 6970 | 6970 | 6970 | 6970 | 8 |
| 407 | 20230918 | 121000 | 926107580 | 6970 | 6980 | 6980 | 6970 | 964 |
| 408 | 20230918 | 120900 | 919379450 | 6980 | 6990 | 6990 | 6980 | 1060 |
| 409 | 20230918 | 120800 | 911980500 | 6990 | 6980 | 6990 | 6980 | 200 |
| 410 | 20230918 | 120700 | 910582590 | 6980 | 6980 | 6980 | 6980 | 1178 |
| 411 | 20230918 | 120600 | 902360150 | 6970 | 6970 | 6970 | 6970 | 2009 |
| 412 | 20230918 | 120500 | 888357420 | 6990 | 6990 | 6990 | 6990 | 501 |
| 413 | 20230918 | 120400 | 884855430 | 6990 | 6980 | 6990 | 6980 | 1277 |
| 414 | 20230918 | 120300 | 875931960 | 6980 | 6980 | 6980 | 6980 | 1531 |
| 415 | 20230918 | 120200 | 865245580 | 6980 | 6980 | 6980 | 6980 | 500 |
| 416 | 20230918 | 120100 | 861755580 | 6980 | 6970 | 6980 | 6970 | 848 |
| 417 | 20230918 | 120000 | 855843010 | 6970 | 6970 | 6970 | 6970 | 544 |
| 418 | 20230918 | 115900 | 852051330 | 6980 | 6980 | 6980 | 6980 | 186 |
| 419 | 20230918 | 115800 | 850753050 | 6980 | 6980 | 6980 | 6980 | 1 |
| 420 | 20230918 | 115700 | 850746070 | 6950 | 6960 | 6990 | 6950 | 4540 |
| 421 | 20230918 | 115600 | 819065720 | 6960 | 6950 | 6960 | 6950 | 1816 |
| 422 | 20230918 | 115500 | 806434520 | 6940 | 6950 | 6950 | 6940 | 456 |
| 423 | 20230918 | 115400 | 803266320 | 6950 | 6960 | 6960 | 6950 | 1606 |
| 424 | 20230918 | 115300 | 792089420 | 6930 | 6950 | 6960 | 6920 | 595 |
| 425 | 20230918 | 115200 | 787950850 | 6950 | 6930 | 6960 | 6930 | 3010 |
| 426 | 20230918 | 115100 | 767021940 | 6930 | 6930 | 6930 | 6930 | 10 |
| 427 | 20230918 | 115000 | 766952640 | 6930 | 6930 | 6930 | 6930 | 19 |
| 428 | 20230918 | 114900 | 766820970 | 6930 | 6930 | 6930 | 6930 | 50 |
| 429 | 20230918 | 114800 | 766474470 | 6930 | 6930 | 6930 | 6930 | 158 |
| 430 | 20230918 | 114700 | 765379530 | 6930 | 6930 | 6930 | 6930 | 43 |
| 431 | 20230918 | 114600 | 765081540 | 6930 | 6930 | 6930 | 6930 | 60 |
| 432 | 20230918 | 114500 | 764665740 | 6940 | 6940 | 6940 | 6940 | 5 |
| 433 | 20230918 | 114400 | 764631040 | 6900 | 6900 | 6900 | 6900 | 0 |
| 434 | 20230918 | 114300 | 764631040 | 6900 | 6900 | 6900 | 6900 | 0 |
| 435 | 20230918 | 114200 | 764631040 | 6900 | 6920 | 6920 | 6900 | 2201 |
| 436 | 20230918 | 114100 | 749435880 | 6950 | 6940 | 6950 | 6940 | 3000 |
| 437 | 20230918 | 114000 | 728604220 | 6940 | 6920 | 6940 | 6920 | 2297 |
| 438 | 20230918 | 113900 | 712683830 | 6920 | 6910 | 6920 | 6910 | 52 |
| 439 | 20230918 | 113800 | 712324500 | 6910 | 6910 | 6910 | 6910 | 51 |
| 440 | 20230918 | 113700 | 711972090 | 6910 | 6910 | 6910 | 6910 | 314 |
| 441 | 20230918 | 113600 | 709802350 | 6910 | 6910 | 6910 | 6910 | 0 |
| 442 | 20230918 | 113500 | 709802350 | 6910 | 6910 | 6910 | 6910 | 1399 |
| 443 | 20230918 | 113400 | 700135260 | 6920 | 6920 | 6920 | 6920 | 100 |
| 444 | 20230918 | 113300 | 699443260 | 6920 | 6910 | 6920 | 6910 | 138 |
| 445 | 20230918 | 113200 | 698488620 | 6910 | 6910 | 6910 | 6910 | 262 |
| 446 | 20230918 | 113100 | 696678200 | 6900 | 6900 | 6900 | 6900 | 0 |
| 447 | 20230918 | 113000 | 696678200 | 6900 | 6910 | 6910 | 6900 | 70 |
| 448 | 20230918 | 112900 | 696194700 | 6910 | 6910 | 6910 | 6910 | 5 |
| 449 | 20230918 | 112800 | 696160150 | 6910 | 6910 | 6910 | 6910 | 1 |
| 450 | 20230918 | 112700 | 696153240 | 6910 | 6910 | 6910 | 6910 | 31 |
| 451 | 20230918 | 112600 | 695939030 | 6900 | 6900 | 6900 | 6900 | 0 |
| 452 | 20230918 | 112500 | 695939030 | 6900 | 6910 | 6910 | 6900 | 21 |
| 453 | 20230918 | 112400 | 695794120 | 6900 | 6910 | 6910 | 6900 | 1501 |
| 454 | 20230918 | 112300 | 685437210 | 6900 | 6900 | 6900 | 6900 | 31 |
| 455 | 20230918 | 112200 | 685223310 | 6900 | 6900 | 6900 | 6900 | 535 |
| 456 | 20230918 | 112100 | 681531810 | 6900 | 6910 | 6910 | 6900 | 78 |
| 457 | 20230918 | 112000 | 680992900 | 6910 | 6900 | 6910 | 6900 | 616 |
| 458 | 20230918 | 111900 | 676742460 | 6910 | 6910 | 6910 | 6910 | 10 |
| 459 | 20230918 | 111800 | 676673360 | 6910 | 6910 | 6910 | 6910 | 0 |
| 460 | 20230918 | 111700 | 676673360 | 6910 | 6910 | 6910 | 6910 | 1 |
| 461 | 20230918 | 111600 | 676666450 | 6910 | 6910 | 6910 | 6910 | 0 |
| 462 | 20230918 | 111500 | 676666450 | 6910 | 6910 | 6910 | 6910 | 2 |
| 463 | 20230918 | 111400 | 676652630 | 6910 | 6910 | 6910 | 6910 | 5 |
| 464 | 20230918 | 111300 | 676618080 | 6910 | 6910 | 6910 | 6900 | 942 |
| 465 | 20230918 | 111200 | 670109120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 466 | 20230918 | 111100 | 670109120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 467 | 20230918 | 111000 | 670109120 | 6910 | 6910 | 6910 | 6910 | 3 |
| 468 | 20230918 | 110900 | 670088390 | 6910 | 6910 | 6910 | 6910 | 1 |
| 469 | 20230918 | 110800 | 670081480 | 6910 | 6900 | 6910 | 6900 | 129 |
| 470 | 20230918 | 110700 | 669191370 | 6900 | 6890 | 6900 | 6890 | 4228 |
| 471 | 20230918 | 110600 | 640021190 | 6880 | 6880 | 6900 | 6880 | 635 |
| 472 | 20230918 | 110500 | 635646290 | 6880 | 6890 | 6890 | 6880 | 2020 |
| 473 | 20230918 | 110400 | 621748640 | 6900 | 6890 | 6900 | 6890 | 17 |
| 474 | 20230918 | 110300 | 621631440 | 6900 | 6880 | 6900 | 6880 | 151 |
| 475 | 20230918 | 110200 | 620592540 | 6880 | 6880 | 6880 | 6880 | 0 |
| 476 | 20230918 | 110100 | 620592540 | 6880 | 6880 | 6880 | 6880 | 89 |
| 477 | 20230918 | 110000 | 619980220 | 6880 | 6880 | 6880 | 6880 | 0 |
| 478 | 20230918 | 105900 | 619980220 | 6880 | 6880 | 6880 | 6880 | 640 |
| 479 | 20230918 | 105800 | 615577020 | 6890 | 6890 | 6890 | 6890 | 1050 |
| 480 | 20230918 | 105700 | 608342520 | 6890 | 6890 | 6890 | 6890 | 442 |
| 481 | 20230918 | 105600 | 605297140 | 6880 | 6880 | 6880 | 6880 | 423 |
| 482 | 20230918 | 105500 | 602386900 | 6870 | 6900 | 6900 | 6870 | 8419 |
| 483 | 20230918 | 105400 | 544438840 | 6890 | 6900 | 6900 | 6890 | 415 |
| 484 | 20230918 | 105300 | 541579040 | 6900 | 6900 | 6900 | 6900 | 0 |
| 485 | 20230918 | 105200 | 541579040 | 6900 | 6900 | 6900 | 6900 | 1 |
| 486 | 20230918 | 105100 | 541572140 | 6890 | 6900 | 6900 | 6890 | 101 |
| 487 | 20230918 | 105000 | 540876240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 488 | 20230918 | 104900 | 540876240 | 6880 | 6880 | 6880 | 6880 | 0 |
| 489 | 20230918 | 104800 | 540876240 | 6880 | 6880 | 6880 | 6880 | 20 |
| 490 | 20230918 | 104700 | 540738640 | 6900 | 6870 | 6900 | 6870 | 94 |
| 491 | 20230918 | 104600 | 540092740 | 6870 | 6880 | 6900 | 6870 | 1028 |
| 492 | 20230918 | 104500 | 533022770 | 6890 | 6900 | 6900 | 6890 | 1007 |
| 493 | 20230918 | 104400 | 526084520 | 6890 | 6890 | 6890 | 6890 | 9 |
| 494 | 20230918 | 104300 | 526022510 | 6890 | 6890 | 6890 | 6890 | 8 |
| 495 | 20230918 | 104200 | 525967390 | 6890 | 6890 | 6890 | 6890 | 6 |
| 496 | 20230918 | 104100 | 525926050 | 6890 | 6890 | 6890 | 6890 | 20 |
| 497 | 20230918 | 104000 | 525788250 | 6890 | 6890 | 6890 | 6880 | 1117 |
| 498 | 20230918 | 103900 | 518098870 | 6890 | 6890 | 6900 | 6890 | 217 |
| 499 | 20230918 | 103800 | 516601720 | 6890 | 6890 | 6890 | 6880 | 2530 |
| 500 | 20230918 | 103700 | 499181140 | 6890 | 6890 | 6900 | 6890 | 270 |
| 501 | 20230918 | 103600 | 497320330 | 6890 | 6890 | 6900 | 6890 | 206 |
| 502 | 20230918 | 103500 | 495900880 | 6890 | 6890 | 6890 | 6890 | 10 |
| 503 | 20230918 | 103400 | 495831980 | 6890 | 6880 | 6890 | 6880 | 247 |
| 504 | 20230918 | 103300 | 494130250 | 6890 | 6890 | 6890 | 6880 | 33 |
| 505 | 20230918 | 103200 | 493903090 | 6880 | 6890 | 6900 | 6880 | 264 |
| 506 | 20230918 | 103100 | 492084170 | 6900 | 6890 | 6900 | 6890 | 315 |
| 507 | 20230918 | 103000 | 489913630 | 6900 | 6900 | 6900 | 6900 | 1 |
| 508 | 20230918 | 102900 | 489906730 | 6900 | 6890 | 6900 | 6890 | 184 |
| 509 | 20230918 | 102800 | 488637740 | 6890 | 6890 | 6900 | 6890 | 78 |
| 510 | 20230918 | 102700 | 488100300 | 6900 | 6900 | 6900 | 6900 | 4 |
| 511 | 20230918 | 102600 | 488072700 | 6880 | 6880 | 6900 | 6880 | 2027 |
| 512 | 20230918 | 102500 | 474126900 | 6900 | 6890 | 6900 | 6890 | 1155 |
| 513 | 20230918 | 102400 | 466162330 | 6880 | 6890 | 6890 | 6880 | 208 |
| 514 | 20230918 | 102300 | 464731240 | 6890 | 6880 | 6890 | 6880 | 540 |
| 515 | 20230918 | 102200 | 461015920 | 6880 | 6880 | 6880 | 6880 | 65 |
| 516 | 20230918 | 102100 | 460568720 | 6870 | 6880 | 6880 | 6870 | 1712 |
| 517 | 20230918 | 102000 | 448791960 | 6890 | 6890 | 6890 | 6890 | 870 |
| 518 | 20230918 | 101900 | 442797660 | 6900 | 6900 | 6900 | 6900 | 2 |
| 519 | 20230918 | 101800 | 442783860 | 6900 | 6910 | 6910 | 6900 | 287 |
| 520 | 20230918 | 101700 | 440803550 | 6910 | 6910 | 6910 | 6910 | 3 |
| 521 | 20230918 | 101600 | 440782820 | 6900 | 6900 | 6900 | 6900 | 152 |
| 522 | 20230918 | 101500 | 439734020 | 6910 | 6910 | 6910 | 6910 | 455 |
| 523 | 20230918 | 101400 | 436589970 | 6910 | 6910 | 6910 | 6910 | 0 |
| 524 | 20230918 | 101300 | 436589970 | 6910 | 6910 | 6910 | 6910 | 174 |
| 525 | 20230918 | 101200 | 435387630 | 6910 | 6890 | 6910 | 6890 | 132 |
| 526 | 20230918 | 101100 | 434478110 | 6910 | 6890 | 6910 | 6890 | 12 |
| 527 | 20230918 | 101000 | 434395410 | 6900 | 6900 | 6900 | 6900 | 1045 |
| 528 | 20230918 | 100900 | 427184910 | 6900 | 6900 | 6900 | 6900 | 57 |
| 529 | 20230918 | 100800 | 426791610 | 6900 | 6920 | 6920 | 6900 | 140 |
| 530 | 20230918 | 100700 | 425825110 | 6920 | 6910 | 6920 | 6880 | 7001 |
| 531 | 20230918 | 100600 | 377609020 | 6920 | 6920 | 6920 | 6920 | 83 |
| 532 | 20230918 | 100500 | 377034660 | 6920 | 6910 | 6920 | 6910 | 972 |
| 533 | 20230918 | 100400 | 370318120 | 6920 | 6920 | 6920 | 6920 | 506 |
| 534 | 20230918 | 100300 | 366816600 | 6920 | 6910 | 6920 | 6910 | 310 |
| 535 | 20230918 | 100200 | 364674400 | 6920 | 6940 | 6940 | 6920 | 2281 |
| 536 | 20230918 | 100100 | 348879730 | 6940 | 6940 | 6940 | 6940 | 1000 |
| 537 | 20230918 | 100000 | 341939730 | 6940 | 6940 | 6940 | 6940 | 2 |
| 538 | 20230918 | 095900 | 341925850 | 6930 | 6930 | 6930 | 6930 | 293 |
| 539 | 20230918 | 095800 | 339895360 | 6940 | 6940 | 6940 | 6930 | 103 |
| 540 | 20230918 | 095700 | 339181540 | 6940 | 6940 | 6940 | 6940 | 5 |
| 541 | 20230918 | 095600 | 339146840 | 6940 | 6940 | 6940 | 6940 | 23 |
| 542 | 20230918 | 095500 | 338987220 | 6940 | 6930 | 6940 | 6930 | 15 |
| 543 | 20230918 | 095400 | 338883140 | 6950 | 6930 | 6950 | 6930 | 205 |
| 544 | 20230918 | 095300 | 337462450 | 6940 | 6950 | 6950 | 6940 | 74 |
| 545 | 20230918 | 095200 | 336948550 | 6950 | 6950 | 6950 | 6940 | 510 |
| 546 | 20230918 | 095100 | 333404090 | 6950 | 6950 | 6950 | 6950 | 300 |
| 547 | 20230918 | 095000 | 331319090 | 6950 | 6950 | 6950 | 6950 | 20 |
| 548 | 20230918 | 094900 | 331180090 | 6950 | 6950 | 6950 | 6950 | 0 |
| 549 | 20230918 | 094800 | 331180090 | 6950 | 6920 | 6950 | 6920 | 2 |
| 550 | 20230918 | 094700 | 331166220 | 6950 | 6950 | 6950 | 6950 | 10 |
| 551 | 20230918 | 094600 | 331096720 | 6950 | 6950 | 6950 | 6950 | 273 |
| 552 | 20230918 | 094500 | 329199370 | 6950 | 6950 | 6950 | 6930 | 107 |
| 553 | 20230918 | 094400 | 328457720 | 6950 | 6940 | 6950 | 6930 | 176 |
| 554 | 20230918 | 094300 | 327236300 | 6940 | 6930 | 6940 | 6930 | 833 |
| 555 | 20230918 | 094200 | 321459760 | 6930 | 6930 | 6930 | 6920 | 146 |
| 556 | 20230918 | 094100 | 320448160 | 6930 | 6920 | 6930 | 6920 | 77 |
| 557 | 20230918 | 094000 | 319915050 | 6930 | 6930 | 6930 | 6930 | 1 |
| 558 | 20230918 | 093900 | 319908120 | 6930 | 6920 | 6940 | 6920 | 66 |
| 559 | 20230918 | 093800 | 319451080 | 6910 | 6920 | 6920 | 6910 | 34 |
| 560 | 20230918 | 093700 | 319215980 | 6910 | 6910 | 6910 | 6910 | 43 |
| 561 | 20230918 | 093600 | 318918850 | 6910 | 6920 | 6920 | 6910 | 650 |
| 562 | 20230918 | 093500 | 314425630 | 6930 | 6920 | 6930 | 6920 | 368 |
| 563 | 20230918 | 093400 | 311879020 | 6920 | 6930 | 6930 | 6920 | 3 |
| 564 | 20230918 | 093300 | 311858250 | 6930 | 6930 | 6930 | 6930 | 2 |
| 565 | 20230918 | 093200 | 311844390 | 6930 | 6930 | 6930 | 6930 | 0 |
| 566 | 20230918 | 093100 | 311844390 | 6930 | 6940 | 6940 | 6930 | 22 |
| 567 | 20230918 | 093000 | 311691850 | 6940 | 6940 | 6940 | 6930 | 242 |
| 568 | 20230918 | 092900 | 310014390 | 6930 | 6940 | 6940 | 6930 | 179 |
| 569 | 20230918 | 092800 | 308772910 | 6940 | 6940 | 6940 | 6940 | 2 |
| 570 | 20230918 | 092700 | 308759030 | 6940 | 6940 | 6940 | 6910 | 303 |
| 571 | 20230918 | 092600 | 306656240 | 6940 | 6910 | 6940 | 6910 | 31 |
| 572 | 20230918 | 092500 | 306441250 | 6910 | 6930 | 6930 | 6910 | 14 |
| 573 | 20230918 | 092400 | 306344410 | 6930 | 6930 | 6930 | 6930 | 652 |
| 574 | 20230918 | 092300 | 301826050 | 6930 | 6930 | 6930 | 6930 | 623 |
| 575 | 20230918 | 092200 | 297508660 | 6930 | 6920 | 6930 | 6920 | 311 |
| 576 | 20230918 | 092100 | 295356440 | 6920 | 6910 | 6920 | 6910 | 331 |
| 577 | 20230918 | 092000 | 293066200 | 6910 | 6900 | 6910 | 6900 | 108 |
| 578 | 20230918 | 091900 | 292320990 | 6890 | 6890 | 6890 | 6890 | 273 |
| 579 | 20230918 | 091800 | 290440020 | 6890 | 6880 | 6890 | 6880 | 11 |
| 580 | 20230918 | 091700 | 290364240 | 6880 | 6860 | 6890 | 6860 | 1554 |
| 581 | 20230918 | 091600 | 279662640 | 6860 | 6860 | 6890 | 6860 | 493 |
| 582 | 20230918 | 091500 | 276274160 | 6860 | 6870 | 6870 | 6860 | 1876 |
| 583 | 20230918 | 091400 | 263392010 | 6870 | 6870 | 6890 | 6870 | 306 |
| 584 | 20230918 | 091300 | 261289760 | 6880 | 6880 | 6880 | 6880 | 1190 |
| 585 | 20230918 | 091200 | 253102560 | 6880 | 6890 | 6890 | 6880 | 464 |
| 586 | 20230918 | 091100 | 249907890 | 6900 | 6910 | 6910 | 6900 | 1063 |
| 587 | 20230918 | 091000 | 242572570 | 6890 | 6890 | 6890 | 6890 | 1242 |
| 588 | 20230918 | 090900 | 234015190 | 6890 | 6890 | 6920 | 6890 | 95 |
| 589 | 20230918 | 090800 | 233360250 | 6890 | 6920 | 6930 | 6890 | 1190 |
| 590 | 20230918 | 090700 | 225149700 | 6910 | 6930 | 6930 | 6910 | 2446 |
| 591 | 20230918 | 090600 | 208247590 | 6930 | 6920 | 6930 | 6920 | 1738 |
| 592 | 20230918 | 090500 | 196211240 | 6920 | 6870 | 6920 | 6870 | 4652 |
| 593 | 20230918 | 090400 | 164134110 | 6870 | 6900 | 6900 | 6870 | 312 |
| 594 | 20230918 | 090300 | 161988440 | 6880 | 6880 | 6880 | 6880 | 1021 |
| 595 | 20230918 | 090200 | 154963960 | 6910 | 6880 | 6910 | 6880 | 314 |
| 596 | 20230918 | 090100 | 152803220 | 6910 | 6870 | 6910 | 6860 | 1549 |
| 597 | 20230918 | 090000 | 142161180 | 6910 | 6900 | 6930 | 6870 | 20512 |