29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 190100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 4011 |
| 3 | 20230915 | 190000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 4 | 20230915 | 185900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 5 | 20230915 | 185800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 6 | 20230915 | 185700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 7 | 20230915 | 185600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 8 | 20230915 | 185500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 9 | 20230915 | 185400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 10 | 20230915 | 185300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 11 | 20230915 | 185200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 12 | 20230915 | 185100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 13 | 20230915 | 185000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 14 | 20230915 | 184900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 15 | 20230915 | 184800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 16 | 20230915 | 184700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 17 | 20230915 | 184600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 18 | 20230915 | 184500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 19 | 20230915 | 184400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 20 | 20230915 | 184300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 21 | 20230915 | 184200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 22 | 20230915 | 184100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 23 | 20230915 | 184000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 24 | 20230915 | 183900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 25 | 20230915 | 183800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 26 | 20230915 | 183700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 27 | 20230915 | 183600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 28 | 20230915 | 183500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 29 | 20230915 | 183400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 30 | 20230915 | 183300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 31 | 20230915 | 183200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 32 | 20230915 | 183100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 4011 |
| 33 | 20230915 | 183000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 34 | 20230915 | 182900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 35 | 20230915 | 182800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 36 | 20230915 | 182700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 37 | 20230915 | 182600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 38 | 20230915 | 182500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 39 | 20230915 | 182400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 40 | 20230915 | 182300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 41 | 20230915 | 182200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 42 | 20230915 | 182100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 43 | 20230915 | 182000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 44 | 20230915 | 181900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 45 | 20230915 | 181800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 46 | 20230915 | 181700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 47 | 20230915 | 181600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 48 | 20230915 | 181500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 49 | 20230915 | 181400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 50 | 20230915 | 181300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 51 | 20230915 | 181200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 52 | 20230915 | 181100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 53 | 20230915 | 181000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 54 | 20230915 | 180900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 55 | 20230915 | 180800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 56 | 20230915 | 180700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 57 | 20230915 | 180600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 58 | 20230915 | 180500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 59 | 20230915 | 180400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 60 | 20230915 | 180300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 61 | 20230915 | 180200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 62 | 20230915 | 180100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 4011 |
| 63 | 20230915 | 180000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 64 | 20230915 | 175900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 65 | 20230915 | 175800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 66 | 20230915 | 175700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 67 | 20230915 | 175600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 68 | 20230915 | 175500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 69 | 20230915 | 175400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 70 | 20230915 | 175300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 71 | 20230915 | 175200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 72 | 20230915 | 175100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 73 | 20230915 | 175000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 74 | 20230915 | 174900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 75 | 20230915 | 174800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 76 | 20230915 | 174700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 77 | 20230915 | 174600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 78 | 20230915 | 174500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 79 | 20230915 | 174400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 80 | 20230915 | 174300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 81 | 20230915 | 174200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 82 | 20230915 | 174100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 83 | 20230915 | 174000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 84 | 20230915 | 173900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 85 | 20230915 | 173800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 86 | 20230915 | 173700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 87 | 20230915 | 173600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 88 | 20230915 | 173500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 89 | 20230915 | 173400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 90 | 20230915 | 173300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 91 | 20230915 | 173200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 92 | 20230915 | 173100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 4011 |
| 93 | 20230915 | 173000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 94 | 20230915 | 172900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 95 | 20230915 | 172800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 96 | 20230915 | 172700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 97 | 20230915 | 172600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 98 | 20230915 | 172500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 99 | 20230915 | 172400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 100 | 20230915 | 172300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 101 | 20230915 | 172200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 102 | 20230915 | 172100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 103 | 20230915 | 172000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 104 | 20230915 | 171900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 105 | 20230915 | 171800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 106 | 20230915 | 171700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 107 | 20230915 | 171600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 108 | 20230915 | 171500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 109 | 20230915 | 171400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 110 | 20230915 | 171300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 111 | 20230915 | 171200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 112 | 20230915 | 171100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 113 | 20230915 | 171000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 114 | 20230915 | 170900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 115 | 20230915 | 170800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 116 | 20230915 | 170700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 117 | 20230915 | 170600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 118 | 20230915 | 170500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 119 | 20230915 | 170400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 120 | 20230915 | 170300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 121 | 20230915 | 170200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 122 | 20230915 | 170100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 4011 |
| 123 | 20230915 | 170000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 124 | 20230915 | 165900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 125 | 20230915 | 165800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 126 | 20230915 | 165700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 127 | 20230915 | 165600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 128 | 20230915 | 165500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 129 | 20230915 | 165400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 130 | 20230915 | 165300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 131 | 20230915 | 165200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 132 | 20230915 | 165100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 133 | 20230915 | 165000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 134 | 20230915 | 164900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 135 | 20230915 | 164800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 136 | 20230915 | 164700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 137 | 20230915 | 164600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 138 | 20230915 | 164500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 139 | 20230915 | 164400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 140 | 20230915 | 164300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 141 | 20230915 | 164200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 142 | 20230915 | 164100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 143 | 20230915 | 164000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 144 | 20230915 | 163900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 145 | 20230915 | 163800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 146 | 20230915 | 163700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 147 | 20230915 | 163600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 148 | 20230915 | 163500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 149 | 20230915 | 163400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 150 | 20230915 | 163300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 151 | 20230915 | 163200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 152 | 20230915 | 163100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 4011 |
| 153 | 20230915 | 163000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 154 | 20230915 | 162900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 155 | 20230915 | 162800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 156 | 20230915 | 162700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 157 | 20230915 | 162600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 158 | 20230915 | 162500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 159 | 20230915 | 162400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 160 | 20230915 | 162300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 161 | 20230915 | 162200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 162 | 20230915 | 162100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 163 | 20230915 | 162000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 164 | 20230915 | 161900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 165 | 20230915 | 161800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 166 | 20230915 | 161700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 167 | 20230915 | 161600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 168 | 20230915 | 161500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 169 | 20230915 | 161400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 170 | 20230915 | 161300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 171 | 20230915 | 161200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 172 | 20230915 | 161100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 173 | 20230915 | 161000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 174 | 20230915 | 160900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 175 | 20230915 | 160800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 176 | 20230915 | 160700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 177 | 20230915 | 160600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 178 | 20230915 | 160500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 179 | 20230915 | 160400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 180 | 20230915 | 160300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 181 | 20230915 | 160200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 182 | 20230915 | 160100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 4011 |
| 183 | 20230915 | 160000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 184 | 20230915 | 155900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 185 | 20230915 | 155800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 186 | 20230915 | 155700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 187 | 20230915 | 155600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 188 | 20230915 | 155500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 189 | 20230915 | 155400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 190 | 20230915 | 155300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 191 | 20230915 | 155200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 192 | 20230915 | 155100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 193 | 20230915 | 155000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 194 | 20230915 | 154900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 195 | 20230915 | 154800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 196 | 20230915 | 154700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 197 | 20230915 | 154600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 198 | 20230915 | 154500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 199 | 20230915 | 154400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 200 | 20230915 | 154300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 201 | 20230915 | 154200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 202 | 20230915 | 154100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 203 | 20230915 | 154000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 204 | 20230915 | 153900 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 205 | 20230915 | 153800 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 206 | 20230915 | 153700 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 207 | 20230915 | 153600 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 208 | 20230915 | 153500 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 209 | 20230915 | 153400 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 210 | 20230915 | 153300 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 211 | 20230915 | 153200 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 0 |
| 212 | 20230915 | 153100 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 4011 |
| 213 | 20230915 | 153000 | 3584530050 | 6890 | 6890 | 6890 | 6890 | 4011 |
| 214 | 20230915 | 152900 | 3556894260 | 6880 | 6880 | 6880 | 6880 | 0 |
| 215 | 20230915 | 152800 | 3556894260 | 6880 | 6880 | 6880 | 6880 | 0 |
| 216 | 20230915 | 152700 | 3556894260 | 6880 | 6880 | 6880 | 6880 | 0 |
| 217 | 20230915 | 152600 | 3556894260 | 6880 | 6880 | 6880 | 6880 | 0 |
| 218 | 20230915 | 152500 | 3556894260 | 6880 | 6880 | 6880 | 6880 | 0 |
| 219 | 20230915 | 152400 | 3556894260 | 6880 | 6880 | 6880 | 6880 | 0 |
| 220 | 20230915 | 152300 | 3556894260 | 6880 | 6880 | 6880 | 6880 | 0 |
| 221 | 20230915 | 152200 | 3556894260 | 6880 | 6880 | 6880 | 6880 | 0 |
| 222 | 20230915 | 152100 | 3556894260 | 6880 | 6880 | 6880 | 6880 | 0 |
| 223 | 20230915 | 152000 | 3556894260 | 6880 | 6880 | 6880 | 6880 | 0 |
| 224 | 20230915 | 151900 | 3556894260 | 6880 | 6860 | 6880 | 6860 | 44 |
| 225 | 20230915 | 151800 | 3556592200 | 6880 | 6850 | 6880 | 6850 | 1223 |
| 226 | 20230915 | 151700 | 3548192610 | 6850 | 6860 | 6860 | 6850 | 163 |
| 227 | 20230915 | 151600 | 3547074530 | 6860 | 6870 | 6870 | 6860 | 91 |
| 228 | 20230915 | 151500 | 3546450260 | 6870 | 6880 | 6880 | 6870 | 890 |
| 229 | 20230915 | 151400 | 3540328500 | 6890 | 6880 | 6890 | 6880 | 502 |
| 230 | 20230915 | 151300 | 3536874730 | 6880 | 6880 | 6880 | 6880 | 1005 |
| 231 | 20230915 | 151200 | 3529960330 | 6890 | 6890 | 6900 | 6880 | 2646 |
| 232 | 20230915 | 151100 | 3511731670 | 6890 | 6890 | 6890 | 6880 | 1423 |
| 233 | 20230915 | 151000 | 3501929410 | 6880 | 6880 | 6880 | 6880 | 797 |
| 234 | 20230915 | 150900 | 3496446050 | 6880 | 6860 | 6880 | 6860 | 2543 |
| 235 | 20230915 | 150800 | 3478969770 | 6860 | 6860 | 6860 | 6860 | 869 |
| 236 | 20230915 | 150700 | 3473008430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 237 | 20230915 | 150600 | 3473008430 | 6860 | 6860 | 6860 | 6860 | 10 |
| 238 | 20230915 | 150500 | 3472939830 | 6860 | 6860 | 6860 | 6860 | 1 |
| 239 | 20230915 | 150400 | 3472932970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 240 | 20230915 | 150300 | 3472932970 | 6850 | 6850 | 6850 | 6850 | 448 |
| 241 | 20230915 | 150200 | 3469864170 | 6850 | 6850 | 6850 | 6850 | 201 |
| 242 | 20230915 | 150100 | 3468487320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 243 | 20230915 | 150000 | 3468487320 | 6860 | 6860 | 6860 | 6860 | 70 |
| 244 | 20230915 | 145900 | 3468007120 | 6850 | 6850 | 6850 | 6850 | 0 |
| 245 | 20230915 | 145800 | 3468007120 | 6850 | 6850 | 6850 | 6850 | 1 |
| 246 | 20230915 | 145700 | 3468000270 | 6850 | 6850 | 6860 | 6850 | 139 |
| 247 | 20230915 | 145600 | 3467047120 | 6850 | 6850 | 6850 | 6840 | 168 |
| 248 | 20230915 | 145500 | 3465896360 | 6850 | 6850 | 6850 | 6850 | 218 |
| 249 | 20230915 | 145400 | 3464403060 | 6840 | 6840 | 6840 | 6840 | 100 |
| 250 | 20230915 | 145300 | 3463719060 | 6840 | 6860 | 6860 | 6840 | 100 |
| 251 | 20230915 | 145200 | 3463034900 | 6870 | 6870 | 6870 | 6870 | 40 |
| 252 | 20230915 | 145100 | 3462760100 | 6860 | 6860 | 6860 | 6860 | 14 |
| 253 | 20230915 | 145000 | 3462664060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 254 | 20230915 | 144900 | 3462664060 | 6870 | 6860 | 6870 | 6860 | 66 |
| 255 | 20230915 | 144800 | 3462211240 | 6860 | 6860 | 6860 | 6860 | 1 |
| 256 | 20230915 | 144700 | 3462204380 | 6860 | 6860 | 6860 | 6860 | 0 |
| 257 | 20230915 | 144600 | 3462204380 | 6860 | 6860 | 6860 | 6860 | 13 |
| 258 | 20230915 | 144500 | 3462115200 | 6870 | 6870 | 6870 | 6870 | 2 |
| 259 | 20230915 | 144400 | 3462101460 | 6860 | 6860 | 6860 | 6860 | 110 |
| 260 | 20230915 | 144300 | 3461346860 | 6870 | 6870 | 6870 | 6870 | 0 |
| 261 | 20230915 | 144200 | 3461346860 | 6870 | 6870 | 6870 | 6870 | 0 |
| 262 | 20230915 | 144100 | 3461346860 | 6870 | 6870 | 6870 | 6870 | 0 |
| 263 | 20230915 | 144000 | 3461346860 | 6870 | 6870 | 6870 | 6870 | 0 |
| 264 | 20230915 | 143900 | 3461346860 | 6870 | 6840 | 6870 | 6840 | 3 |
| 265 | 20230915 | 143800 | 3461326310 | 6840 | 6840 | 6840 | 6840 | 0 |
| 266 | 20230915 | 143700 | 3461326310 | 6840 | 6850 | 6850 | 6840 | 827 |
| 267 | 20230915 | 143600 | 3455666100 | 6870 | 6870 | 6870 | 6870 | 0 |
| 268 | 20230915 | 143500 | 3455666100 | 6870 | 6870 | 6870 | 6870 | 14 |
| 269 | 20230915 | 143400 | 3455569920 | 6870 | 6870 | 6870 | 6870 | 0 |
| 270 | 20230915 | 143300 | 3455569920 | 6870 | 6860 | 6870 | 6860 | 6 |
| 271 | 20230915 | 143200 | 3455528740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 272 | 20230915 | 143100 | 3455528740 | 6860 | 6850 | 6860 | 6850 | 313 |
| 273 | 20230915 | 143000 | 3453382560 | 6850 | 6850 | 6850 | 6850 | 0 |
| 274 | 20230915 | 142900 | 3453382560 | 6850 | 6860 | 6860 | 6850 | 59 |
| 275 | 20230915 | 142800 | 3452977920 | 6860 | 6860 | 6860 | 6860 | 300 |
| 276 | 20230915 | 142700 | 3450919920 | 6860 | 6860 | 6860 | 6860 | 0 |
| 277 | 20230915 | 142600 | 3450919920 | 6860 | 6860 | 6860 | 6860 | 3 |
| 278 | 20230915 | 142500 | 3450899340 | 6850 | 6850 | 6850 | 6850 | 22 |
| 279 | 20230915 | 142400 | 3450748640 | 6860 | 6860 | 6860 | 6860 | 14 |
| 280 | 20230915 | 142300 | 3450652600 | 6870 | 6870 | 6870 | 6870 | 0 |
| 281 | 20230915 | 142200 | 3450652600 | 6870 | 6870 | 6870 | 6870 | 0 |
| 282 | 20230915 | 142100 | 3450652600 | 6870 | 6850 | 6870 | 6850 | 7 |
| 283 | 20230915 | 142000 | 3450604590 | 6850 | 6850 | 6850 | 6850 | 14 |
| 284 | 20230915 | 141900 | 3450508690 | 6850 | 6850 | 6850 | 6850 | 99 |
| 285 | 20230915 | 141800 | 3449830540 | 6850 | 6850 | 6850 | 6850 | 1 |
| 286 | 20230915 | 141700 | 3449823690 | 6870 | 6870 | 6870 | 6870 | 0 |
| 287 | 20230915 | 141600 | 3449823690 | 6870 | 6870 | 6870 | 6870 | 0 |
| 288 | 20230915 | 141500 | 3449823690 | 6870 | 6870 | 6870 | 6870 | 594 |
| 289 | 20230915 | 141400 | 3445742910 | 6860 | 6840 | 6860 | 6840 | 3640 |
| 290 | 20230915 | 141300 | 3420803360 | 6820 | 6830 | 6830 | 6820 | 294 |
| 291 | 20230915 | 141200 | 3418797340 | 6830 | 6830 | 6830 | 6830 | 24 |
| 292 | 20230915 | 141100 | 3418633420 | 6830 | 6830 | 6830 | 6830 | 1027 |
| 293 | 20230915 | 141000 | 3411619010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 294 | 20230915 | 140900 | 3411619010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 295 | 20230915 | 140800 | 3411619010 | 6840 | 6840 | 6840 | 6840 | 79 |
| 296 | 20230915 | 140700 | 3411078650 | 6840 | 6850 | 6850 | 6840 | 20 |
| 297 | 20230915 | 140600 | 3410941840 | 6850 | 6850 | 6850 | 6850 | 6 |
| 298 | 20230915 | 140500 | 3410900740 | 6840 | 6840 | 6840 | 6840 | 336 |
| 299 | 20230915 | 140400 | 3408602500 | 6840 | 6840 | 6840 | 6840 | 0 |
| 300 | 20230915 | 140300 | 3408602500 | 6840 | 6840 | 6840 | 6840 | 2 |
| 301 | 20230915 | 140200 | 3408588820 | 6860 | 6860 | 6860 | 6860 | 2 |
| 302 | 20230915 | 140100 | 3408575100 | 6850 | 6870 | 6870 | 6850 | 620 |
| 303 | 20230915 | 140000 | 3404328040 | 6870 | 6870 | 6870 | 6870 | 0 |
| 304 | 20230915 | 135900 | 3404328040 | 6870 | 6870 | 6870 | 6870 | 0 |
| 305 | 20230915 | 135800 | 3404328040 | 6870 | 6870 | 6870 | 6870 | 0 |
| 306 | 20230915 | 135700 | 3404328040 | 6870 | 6870 | 6870 | 6870 | 0 |
| 307 | 20230915 | 135600 | 3404328040 | 6870 | 6870 | 6870 | 6870 | 158 |
| 308 | 20230915 | 135500 | 3403242580 | 6870 | 6870 | 6870 | 6870 | 731 |
| 309 | 20230915 | 135400 | 3398220610 | 6860 | 6860 | 6860 | 6860 | 593 |
| 310 | 20230915 | 135300 | 3394152630 | 6860 | 6860 | 6860 | 6860 | 0 |
| 311 | 20230915 | 135200 | 3394152630 | 6860 | 6860 | 6860 | 6860 | 7 |
| 312 | 20230915 | 135100 | 3394104610 | 6870 | 6860 | 6870 | 6850 | 813 |
| 313 | 20230915 | 135000 | 3388525500 | 6850 | 6850 | 6850 | 6850 | 300 |
| 314 | 20230915 | 134900 | 3386470500 | 6840 | 6860 | 6860 | 6840 | 563 |
| 315 | 20230915 | 134800 | 3382619540 | 6860 | 6860 | 6860 | 6860 | 0 |
| 316 | 20230915 | 134700 | 3382619540 | 6860 | 6860 | 6860 | 6860 | 155 |
| 317 | 20230915 | 134600 | 3381556240 | 6870 | 6850 | 6870 | 6850 | 457 |
| 318 | 20230915 | 134500 | 3378418310 | 6850 | 6850 | 6850 | 6850 | 47 |
| 319 | 20230915 | 134400 | 3378096360 | 6850 | 6850 | 6850 | 6850 | 0 |
| 320 | 20230915 | 134300 | 3378096360 | 6850 | 6850 | 6850 | 6850 | 7 |
| 321 | 20230915 | 134200 | 3378048410 | 6850 | 6850 | 6850 | 6850 | 50 |
| 322 | 20230915 | 134100 | 3377705910 | 6840 | 6840 | 6840 | 6840 | 0 |
| 323 | 20230915 | 134000 | 3377705910 | 6840 | 6840 | 6840 | 6840 | 1 |
| 324 | 20230915 | 133900 | 3377699070 | 6840 | 6840 | 6840 | 6840 | 0 |
| 325 | 20230915 | 133800 | 3377699070 | 6840 | 6840 | 6840 | 6840 | 150 |
| 326 | 20230915 | 133700 | 3376673070 | 6870 | 6850 | 6870 | 6850 | 757 |
| 327 | 20230915 | 133600 | 3371479040 | 6840 | 6840 | 6840 | 6840 | 422 |
| 328 | 20230915 | 133500 | 3368592560 | 6840 | 6840 | 6840 | 6840 | 1 |
| 329 | 20230915 | 133400 | 3368585720 | 6860 | 6860 | 6860 | 6860 | 14 |
| 330 | 20230915 | 133300 | 3368489680 | 6840 | 6840 | 6840 | 6840 | 0 |
| 331 | 20230915 | 133200 | 3368489680 | 6840 | 6870 | 6870 | 6840 | 1048 |
| 332 | 20230915 | 133100 | 3361311550 | 6870 | 6860 | 6870 | 6850 | 48 |
| 333 | 20230915 | 133000 | 3360982550 | 6870 | 6870 | 6870 | 6870 | 3 |
| 334 | 20230915 | 132900 | 3360961940 | 6860 | 6870 | 6870 | 6860 | 106 |
| 335 | 20230915 | 132800 | 3360234770 | 6860 | 6860 | 6870 | 6860 | 14 |
| 336 | 20230915 | 132700 | 3360138720 | 6870 | 6860 | 6870 | 6860 | 36 |
| 337 | 20230915 | 132600 | 3359891580 | 6860 | 6860 | 6860 | 6860 | 147 |
| 338 | 20230915 | 132500 | 3358883160 | 6860 | 6860 | 6860 | 6860 | 0 |
| 339 | 20230915 | 132400 | 3358883160 | 6860 | 6860 | 6860 | 6860 | 102 |
| 340 | 20230915 | 132300 | 3358183440 | 6860 | 6860 | 6860 | 6860 | 0 |
| 341 | 20230915 | 132200 | 3358183440 | 6860 | 6860 | 6860 | 6860 | 0 |
| 342 | 20230915 | 132100 | 3358183440 | 6860 | 6860 | 6860 | 6860 | 113 |
| 343 | 20230915 | 132000 | 3357408260 | 6870 | 6880 | 6880 | 6870 | 361 |
| 344 | 20230915 | 131900 | 3354924690 | 6860 | 6860 | 6860 | 6860 | 2 |
| 345 | 20230915 | 131800 | 3354910970 | 6880 | 6880 | 6880 | 6880 | 0 |
| 346 | 20230915 | 131700 | 3354910970 | 6880 | 6880 | 6880 | 6880 | 0 |
| 347 | 20230915 | 131600 | 3354910970 | 6880 | 6880 | 6880 | 6880 | 92 |
| 348 | 20230915 | 131500 | 3354278010 | 6880 | 6880 | 6880 | 6880 | 0 |
| 349 | 20230915 | 131400 | 3354278010 | 6880 | 6880 | 6880 | 6880 | 3 |
| 350 | 20230915 | 131300 | 3354257370 | 6880 | 6880 | 6880 | 6880 | 300 |
| 351 | 20230915 | 131200 | 3352193370 | 6880 | 6850 | 6880 | 6850 | 1346 |
| 352 | 20230915 | 131100 | 3342958250 | 6850 | 6850 | 6850 | 6850 | 10 |
| 353 | 20230915 | 131000 | 3342889750 | 6850 | 6830 | 6850 | 6830 | 494 |
| 354 | 20230915 | 130900 | 3339506210 | 6830 | 6850 | 6860 | 6830 | 339 |
| 355 | 20230915 | 130800 | 3337184080 | 6840 | 6850 | 6850 | 6830 | 6094 |
| 356 | 20230915 | 130700 | 3295526840 | 6860 | 6860 | 6860 | 6860 | 10 |
| 357 | 20230915 | 130600 | 3295458240 | 6860 | 6860 | 6860 | 6860 | 0 |
| 358 | 20230915 | 130500 | 3295458240 | 6860 | 6870 | 6870 | 6860 | 592 |
| 359 | 20230915 | 130400 | 3291395120 | 6870 | 6860 | 6870 | 6860 | 15 |
| 360 | 20230915 | 130300 | 3291292210 | 6880 | 6880 | 6880 | 6880 | 0 |
| 361 | 20230915 | 130200 | 3291292210 | 6880 | 6880 | 6880 | 6880 | 4 |
| 362 | 20230915 | 130100 | 3291264690 | 6860 | 6860 | 6860 | 6860 | 1 |
| 363 | 20230915 | 130000 | 3291257830 | 6880 | 6880 | 6880 | 6880 | 1 |
| 364 | 20230915 | 125900 | 3291250950 | 6860 | 6860 | 6860 | 6860 | 4 |
| 365 | 20230915 | 125800 | 3291223510 | 6860 | 6870 | 6880 | 6860 | 1027 |
| 366 | 20230915 | 125700 | 3284174500 | 6880 | 6880 | 6880 | 6880 | 0 |
| 367 | 20230915 | 125600 | 3284174500 | 6880 | 6880 | 6880 | 6870 | 9 |
| 368 | 20230915 | 125500 | 3284112610 | 6860 | 6880 | 6880 | 6860 | 310 |
| 369 | 20230915 | 125400 | 3281985810 | 6880 | 6880 | 6880 | 6880 | 0 |
| 370 | 20230915 | 125300 | 3281985810 | 6880 | 6870 | 6880 | 6870 | 435 |
| 371 | 20230915 | 125200 | 3278997320 | 6870 | 6870 | 6870 | 6870 | 556 |
| 372 | 20230915 | 125100 | 3275177600 | 6870 | 6870 | 6870 | 6870 | 0 |
| 373 | 20230915 | 125000 | 3275177600 | 6870 | 6870 | 6870 | 6870 | 9 |
| 374 | 20230915 | 124900 | 3275115770 | 6870 | 6870 | 6870 | 6870 | 11 |
| 375 | 20230915 | 124800 | 3275040200 | 6860 | 6860 | 6860 | 6860 | 15 |
| 376 | 20230915 | 124700 | 3274937300 | 6870 | 6850 | 6880 | 6850 | 2038 |
| 377 | 20230915 | 124600 | 3260952180 | 6850 | 6870 | 6880 | 6850 | 1313 |
| 378 | 20230915 | 124500 | 3251947930 | 6880 | 6860 | 6880 | 6860 | 382 |
| 379 | 20230915 | 124400 | 3249320420 | 6860 | 6860 | 6860 | 6850 | 20 |
| 380 | 20230915 | 124300 | 3249183330 | 6860 | 6860 | 6860 | 6860 | 23 |
| 381 | 20230915 | 124200 | 3249025550 | 6850 | 6860 | 6880 | 6850 | 1083 |
| 382 | 20230915 | 124100 | 3241596090 | 6870 | 6860 | 6870 | 6860 | 1008 |
| 383 | 20230915 | 124000 | 3234674380 | 6860 | 6860 | 6860 | 6860 | 0 |
| 384 | 20230915 | 123900 | 3234674380 | 6860 | 6860 | 6860 | 6860 | 0 |
| 385 | 20230915 | 123800 | 3234674380 | 6860 | 6830 | 6860 | 6830 | 1170 |
| 386 | 20230915 | 123700 | 3226663870 | 6820 | 6780 | 6820 | 6780 | 2256 |
| 387 | 20230915 | 123600 | 3211313910 | 6780 | 6790 | 6790 | 6780 | 433 |
| 388 | 20230915 | 123500 | 3208376690 | 6780 | 6780 | 6780 | 6780 | 50 |
| 389 | 20230915 | 123400 | 3208037690 | 6790 | 6790 | 6790 | 6790 | 0 |
| 390 | 20230915 | 123300 | 3208037690 | 6790 | 6790 | 6790 | 6790 | 0 |
| 391 | 20230915 | 123200 | 3208037690 | 6790 | 6780 | 6790 | 6780 | 2 |
| 392 | 20230915 | 123100 | 3208024120 | 6790 | 6790 | 6790 | 6790 | 0 |
| 393 | 20230915 | 123000 | 3208024120 | 6790 | 6790 | 6790 | 6790 | 0 |
| 394 | 20230915 | 122900 | 3208024120 | 6790 | 6790 | 6790 | 6790 | 0 |
| 395 | 20230915 | 122800 | 3208024120 | 6790 | 6790 | 6790 | 6790 | 19 |
| 396 | 20230915 | 122700 | 3207895110 | 6790 | 6790 | 6790 | 6790 | 1 |
| 397 | 20230915 | 122600 | 3207888320 | 6780 | 6800 | 6800 | 6780 | 653 |
| 398 | 20230915 | 122500 | 3203458660 | 6800 | 6800 | 6810 | 6800 | 102 |
| 399 | 20230915 | 122400 | 3202765050 | 6800 | 6800 | 6800 | 6800 | 15 |
| 400 | 20230915 | 122300 | 3202663050 | 6800 | 6800 | 6800 | 6800 | 10 |
| 401 | 20230915 | 122200 | 3202595050 | 6800 | 6800 | 6800 | 6800 | 22 |
| 402 | 20230915 | 122100 | 3202445450 | 6800 | 6800 | 6800 | 6800 | 200 |
| 403 | 20230915 | 122000 | 3201085450 | 6800 | 6810 | 6810 | 6800 | 69 |
| 404 | 20230915 | 121900 | 3200616220 | 6810 | 6790 | 6810 | 6790 | 841 |
| 405 | 20230915 | 121800 | 3194897950 | 6800 | 6800 | 6800 | 6800 | 500 |
| 406 | 20230915 | 121700 | 3191497950 | 6800 | 6790 | 6800 | 6790 | 480 |
| 407 | 20230915 | 121600 | 3188235850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 408 | 20230915 | 121500 | 3188235850 | 6780 | 6780 | 6780 | 6780 | 391 |
| 409 | 20230915 | 121400 | 3185584870 | 6770 | 6770 | 6770 | 6770 | 0 |
| 410 | 20230915 | 121300 | 3185584870 | 6770 | 6770 | 6770 | 6770 | 23 |
| 411 | 20230915 | 121200 | 3185429160 | 6770 | 6770 | 6770 | 6770 | 220 |
| 412 | 20230915 | 121100 | 3183939760 | 6770 | 6770 | 6770 | 6770 | 0 |
| 413 | 20230915 | 121000 | 3183939760 | 6770 | 6770 | 6770 | 6770 | 6 |
| 414 | 20230915 | 120900 | 3183899140 | 6790 | 6790 | 6790 | 6790 | 143 |
| 415 | 20230915 | 120800 | 3182928170 | 6770 | 6770 | 6770 | 6770 | 0 |
| 416 | 20230915 | 120700 | 3182928170 | 6770 | 6770 | 6770 | 6770 | 0 |
| 417 | 20230915 | 120600 | 3182928170 | 6770 | 6770 | 6770 | 6770 | 0 |
| 418 | 20230915 | 120500 | 3182928170 | 6770 | 6780 | 6780 | 6770 | 99 |
| 419 | 20230915 | 120400 | 3182257830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 420 | 20230915 | 120300 | 3182257830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 421 | 20230915 | 120200 | 3182257830 | 6780 | 6780 | 6780 | 6780 | 43 |
| 422 | 20230915 | 120100 | 3181966290 | 6780 | 6780 | 6780 | 6780 | 0 |
| 423 | 20230915 | 120000 | 3181966290 | 6780 | 6770 | 6780 | 6770 | 2 |
| 424 | 20230915 | 115900 | 3181952740 | 6780 | 6780 | 6780 | 6780 | 0 |
| 425 | 20230915 | 115800 | 3181952740 | 6780 | 6780 | 6780 | 6780 | 0 |
| 426 | 20230915 | 115700 | 3181952740 | 6780 | 6780 | 6780 | 6780 | 1 |
| 427 | 20230915 | 115600 | 3181945960 | 6780 | 6780 | 6780 | 6780 | 0 |
| 428 | 20230915 | 115500 | 3181945960 | 6780 | 6780 | 6780 | 6780 | 1 |
| 429 | 20230915 | 115400 | 3181939180 | 6780 | 6770 | 6780 | 6770 | 157 |
| 430 | 20230915 | 115300 | 3180875220 | 6770 | 6770 | 6770 | 6770 | 1 |
| 431 | 20230915 | 115200 | 3180868450 | 6760 | 6760 | 6760 | 6760 | 50 |
| 432 | 20230915 | 115100 | 3180530450 | 6760 | 6760 | 6760 | 6760 | 255 |
| 433 | 20230915 | 115000 | 3178806650 | 6760 | 6770 | 6770 | 6760 | 2860 |
| 434 | 20230915 | 114900 | 3159471910 | 6760 | 6760 | 6760 | 6760 | 0 |
| 435 | 20230915 | 114800 | 3159471910 | 6760 | 6760 | 6760 | 6760 | 0 |
| 436 | 20230915 | 114700 | 3159471910 | 6760 | 6760 | 6760 | 6760 | 0 |
| 437 | 20230915 | 114600 | 3159471910 | 6760 | 6770 | 6770 | 6760 | 97 |
| 438 | 20230915 | 114500 | 3158815710 | 6770 | 6770 | 6770 | 6770 | 97 |
| 439 | 20230915 | 114400 | 3158159020 | 6770 | 6770 | 6770 | 6770 | 3 |
| 440 | 20230915 | 114300 | 3158138710 | 6780 | 6770 | 6780 | 6760 | 710 |
| 441 | 20230915 | 114200 | 3153338390 | 6770 | 6770 | 6780 | 6770 | 528 |
| 442 | 20230915 | 114100 | 3149763790 | 6770 | 6770 | 6770 | 6770 | 84 |
| 443 | 20230915 | 114000 | 3149195110 | 6780 | 6760 | 6780 | 6760 | 581 |
| 444 | 20230915 | 113900 | 3145267380 | 6760 | 6760 | 6760 | 6760 | 0 |
| 445 | 20230915 | 113800 | 3145267380 | 6760 | 6760 | 6760 | 6760 | 0 |
| 446 | 20230915 | 113700 | 3145267380 | 6760 | 6760 | 6760 | 6760 | 484 |
| 447 | 20230915 | 113600 | 3141995540 | 6770 | 6770 | 6770 | 6770 | 0 |
| 448 | 20230915 | 113500 | 3141995540 | 6770 | 6770 | 6770 | 6770 | 0 |
| 449 | 20230915 | 113400 | 3141995540 | 6770 | 6770 | 6770 | 6770 | 0 |
| 450 | 20230915 | 113300 | 3141995540 | 6770 | 6770 | 6770 | 6770 | 0 |
| 451 | 20230915 | 113200 | 3141995540 | 6770 | 6770 | 6770 | 6770 | 0 |
| 452 | 20230915 | 113100 | 3141995540 | 6770 | 6760 | 6770 | 6750 | 24 |
| 453 | 20230915 | 113000 | 3141833490 | 6750 | 6750 | 6750 | 6750 | 0 |
| 454 | 20230915 | 112900 | 3141833490 | 6750 | 6760 | 6760 | 6750 | 386 |
| 455 | 20230915 | 112800 | 3139227970 | 6760 | 6760 | 6760 | 6760 | 5 |
| 456 | 20230915 | 112700 | 3139194170 | 6780 | 6780 | 6780 | 6780 | 0 |
| 457 | 20230915 | 112600 | 3139194170 | 6780 | 6780 | 6780 | 6780 | 1 |
| 458 | 20230915 | 112500 | 3139187390 | 6750 | 6750 | 6750 | 6750 | 0 |
| 459 | 20230915 | 112400 | 3139187390 | 6750 | 6750 | 6750 | 6750 | 183 |
| 460 | 20230915 | 112300 | 3137952140 | 6780 | 6780 | 6780 | 6780 | 0 |
| 461 | 20230915 | 112200 | 3137952140 | 6780 | 6780 | 6780 | 6780 | 0 |
| 462 | 20230915 | 112100 | 3137952140 | 6780 | 6780 | 6780 | 6780 | 0 |
| 463 | 20230915 | 112000 | 3137952140 | 6780 | 6780 | 6780 | 6780 | 1 |
| 464 | 20230915 | 111900 | 3137945360 | 6750 | 6780 | 6780 | 6750 | 504 |
| 465 | 20230915 | 111800 | 3134543240 | 6750 | 6750 | 6750 | 6750 | 270 |
| 466 | 20230915 | 111700 | 3132720740 | 6750 | 6750 | 6750 | 6750 | 0 |
| 467 | 20230915 | 111600 | 3132720740 | 6750 | 6750 | 6750 | 6750 | 0 |
| 468 | 20230915 | 111500 | 3132720740 | 6750 | 6750 | 6750 | 6750 | 221 |
| 469 | 20230915 | 111400 | 3131228990 | 6750 | 6780 | 6780 | 6750 | 194 |
| 470 | 20230915 | 111300 | 3129918790 | 6780 | 6780 | 6780 | 6780 | 3 |
| 471 | 20230915 | 111200 | 3129898450 | 6760 | 6760 | 6760 | 6760 | 0 |
| 472 | 20230915 | 111100 | 3129898450 | 6760 | 6760 | 6760 | 6760 | 156 |
| 473 | 20230915 | 111000 | 3128843890 | 6760 | 6780 | 6780 | 6760 | 8 |
| 474 | 20230915 | 110900 | 3128789790 | 6750 | 6750 | 6750 | 6750 | 600 |
| 475 | 20230915 | 110800 | 3124739790 | 6750 | 6750 | 6750 | 6750 | 0 |
| 476 | 20230915 | 110700 | 3124739790 | 6750 | 6760 | 6760 | 6750 | 155 |
| 477 | 20230915 | 110600 | 3123692170 | 6790 | 6790 | 6790 | 6790 | 0 |
| 478 | 20230915 | 110500 | 3123692170 | 6790 | 6790 | 6790 | 6790 | 0 |
| 479 | 20230915 | 110400 | 3123692170 | 6790 | 6790 | 6790 | 6790 | 0 |
| 480 | 20230915 | 110300 | 3123692170 | 6790 | 6790 | 6790 | 6790 | 0 |
| 481 | 20230915 | 110200 | 3123692170 | 6790 | 6790 | 6790 | 6790 | 1 |
| 482 | 20230915 | 110100 | 3123685380 | 6760 | 6760 | 6760 | 6760 | 30 |
| 483 | 20230915 | 110000 | 3123482580 | 6800 | 6800 | 6800 | 6800 | 6 |
| 484 | 20230915 | 105900 | 3123441780 | 6800 | 6790 | 6800 | 6770 | 311 |
| 485 | 20230915 | 105800 | 3121328530 | 6800 | 6800 | 6800 | 6790 | 8 |
| 486 | 20230915 | 105700 | 3121274140 | 6790 | 6770 | 6790 | 6770 | 1505 |
| 487 | 20230915 | 105600 | 3111056610 | 6770 | 6770 | 6770 | 6770 | 13 |
| 488 | 20230915 | 105500 | 3110968600 | 6770 | 6770 | 6770 | 6770 | 126 |
| 489 | 20230915 | 105400 | 3110115580 | 6770 | 6790 | 6790 | 6770 | 205 |
| 490 | 20230915 | 105300 | 3108727710 | 6780 | 6770 | 6780 | 6770 | 210 |
| 491 | 20230915 | 105200 | 3107305930 | 6770 | 6770 | 6770 | 6770 | 104 |
| 492 | 20230915 | 105100 | 3106601850 | 6790 | 6780 | 6790 | 6780 | 264 |
| 493 | 20230915 | 105000 | 3104810830 | 6780 | 6770 | 6780 | 6770 | 751 |
| 494 | 20230915 | 104900 | 3099719060 | 6780 | 6780 | 6780 | 6780 | 5 |
| 495 | 20230915 | 104800 | 3099685160 | 6780 | 6780 | 6780 | 6780 | 14 |
| 496 | 20230915 | 104700 | 3099590240 | 6780 | 6780 | 6780 | 6780 | 15 |
| 497 | 20230915 | 104600 | 3099488540 | 6770 | 6770 | 6770 | 6770 | 64 |
| 498 | 20230915 | 104500 | 3099055260 | 6780 | 6780 | 6780 | 6780 | 34 |
| 499 | 20230915 | 104400 | 3098824740 | 6780 | 6780 | 6780 | 6780 | 51 |
| 500 | 20230915 | 104300 | 3098478960 | 6760 | 6760 | 6760 | 6760 | 174 |
| 501 | 20230915 | 104200 | 3097302720 | 6770 | 6770 | 6770 | 6770 | 30 |
| 502 | 20230915 | 104100 | 3097099620 | 6780 | 6780 | 6780 | 6780 | 1 |
| 503 | 20230915 | 104000 | 3097092840 | 6760 | 6770 | 6780 | 6760 | 84 |
| 504 | 20230915 | 103900 | 3096524780 | 6770 | 6770 | 6770 | 6770 | 1006 |
| 505 | 20230915 | 103800 | 3089714160 | 6780 | 6790 | 6800 | 6780 | 1018 |
| 506 | 20230915 | 103700 | 3082812090 | 6790 | 6800 | 6800 | 6790 | 11 |
| 507 | 20230915 | 103600 | 3082737300 | 6810 | 6810 | 6810 | 6810 | 3 |
| 508 | 20230915 | 103500 | 3082716870 | 6810 | 6810 | 6810 | 6810 | 5 |
| 509 | 20230915 | 103400 | 3082682820 | 6810 | 6800 | 6810 | 6800 | 503 |
| 510 | 20230915 | 103300 | 3079262400 | 6800 | 6780 | 6800 | 6780 | 7 |
| 511 | 20230915 | 103200 | 3079214880 | 6800 | 6800 | 6800 | 6800 | 5 |
| 512 | 20230915 | 103100 | 3079180880 | 6800 | 6800 | 6800 | 6800 | 0 |
| 513 | 20230915 | 103000 | 3079180880 | 6800 | 6800 | 6800 | 6780 | 258 |
| 514 | 20230915 | 102900 | 3077427700 | 6800 | 6800 | 6800 | 6800 | 14 |
| 515 | 20230915 | 102800 | 3077332500 | 6800 | 6800 | 6800 | 6800 | 0 |
| 516 | 20230915 | 102700 | 3077332500 | 6800 | 6790 | 6800 | 6790 | 353 |
| 517 | 20230915 | 102600 | 3074935580 | 6780 | 6780 | 6790 | 6780 | 5 |
| 518 | 20230915 | 102500 | 3074901670 | 6770 | 6770 | 6770 | 6770 | 0 |
| 519 | 20230915 | 102400 | 3074901670 | 6770 | 6770 | 6770 | 6770 | 0 |
| 520 | 20230915 | 102300 | 3074901670 | 6770 | 6780 | 6780 | 6770 | 15 |
| 521 | 20230915 | 102200 | 3074800070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 522 | 20230915 | 102100 | 3074800070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 523 | 20230915 | 102000 | 3074800070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 524 | 20230915 | 101900 | 3074800070 | 6790 | 6790 | 6790 | 6790 | 1 |
| 525 | 20230915 | 101800 | 3074793280 | 6790 | 6770 | 6790 | 6770 | 21 |
| 526 | 20230915 | 101700 | 3074650990 | 6770 | 6780 | 6780 | 6770 | 780 |
| 527 | 20230915 | 101600 | 3069367060 | 6780 | 6780 | 6780 | 6780 | 889 |
| 528 | 20230915 | 101500 | 3063339640 | 6780 | 6790 | 6790 | 6780 | 293 |
| 529 | 20230915 | 101400 | 3061352190 | 6800 | 6790 | 6800 | 6790 | 76 |
| 530 | 20230915 | 101300 | 3060836130 | 6790 | 6790 | 6790 | 6790 | 1 |
| 531 | 20230915 | 101200 | 3060829340 | 6790 | 6790 | 6800 | 6790 | 52 |
| 532 | 20230915 | 101100 | 3060476250 | 6780 | 6790 | 6800 | 6780 | 181 |
| 533 | 20230915 | 101000 | 3059245500 | 6800 | 6800 | 6810 | 6780 | 1460 |
| 534 | 20230915 | 100900 | 3049320460 | 6790 | 6790 | 6790 | 6790 | 210 |
| 535 | 20230915 | 100800 | 3047894560 | 6800 | 6780 | 6800 | 6780 | 516 |
| 536 | 20230915 | 100700 | 3044385860 | 6780 | 6780 | 6780 | 6780 | 55 |
| 537 | 20230915 | 100600 | 3044012960 | 6780 | 6780 | 6780 | 6780 | 42 |
| 538 | 20230915 | 100500 | 3043728200 | 6780 | 6780 | 6810 | 6780 | 165 |
| 539 | 20230915 | 100400 | 3042606730 | 6770 | 6770 | 6780 | 6770 | 527 |
| 540 | 20230915 | 100300 | 3039038890 | 6780 | 6770 | 6780 | 6770 | 1176 |
| 541 | 20230915 | 100200 | 3031074020 | 6780 | 6780 | 6800 | 6770 | 942 |
| 542 | 20230915 | 100100 | 3024679240 | 6780 | 6760 | 6780 | 6760 | 161 |
| 543 | 20230915 | 100000 | 3023589860 | 6770 | 6760 | 6770 | 6760 | 699 |
| 544 | 20230915 | 095900 | 3018860630 | 6770 | 6770 | 6770 | 6750 | 111 |
| 545 | 20230915 | 095800 | 3018109360 | 6760 | 6770 | 6770 | 6760 | 296 |
| 546 | 20230915 | 095700 | 3016108390 | 6760 | 6750 | 6760 | 6750 | 469 |
| 547 | 20230915 | 095600 | 3012938630 | 6750 | 6770 | 6770 | 6750 | 1090 |
| 548 | 20230915 | 095500 | 3005580300 | 6760 | 6760 | 6760 | 6760 | 19 |
| 549 | 20230915 | 095400 | 3005451860 | 6750 | 6760 | 6760 | 6750 | 194 |
| 550 | 20230915 | 095300 | 3004140490 | 6760 | 6740 | 6760 | 6730 | 2058 |
| 551 | 20230915 | 095200 | 2990256110 | 6730 | 6730 | 6730 | 6730 | 0 |
| 552 | 20230915 | 095100 | 2990256110 | 6730 | 6720 | 6730 | 6720 | 332 |
| 553 | 20230915 | 095000 | 2988022230 | 6730 | 6730 | 6730 | 6710 | 984 |
| 554 | 20230915 | 094900 | 2981412260 | 6720 | 6730 | 6730 | 6720 | 255 |
| 555 | 20230915 | 094800 | 2979697360 | 6730 | 6730 | 6740 | 6730 | 289 |
| 556 | 20230915 | 094700 | 2977752380 | 6730 | 6730 | 6730 | 6730 | 64 |
| 557 | 20230915 | 094600 | 2977321660 | 6730 | 6730 | 6730 | 6720 | 1138 |
| 558 | 20230915 | 094500 | 2969663370 | 6730 | 6750 | 6750 | 6730 | 2775 |
| 559 | 20230915 | 094400 | 2950951040 | 6750 | 6750 | 6770 | 6750 | 1112 |
| 560 | 20230915 | 094300 | 2943436420 | 6750 | 6740 | 6750 | 6740 | 545 |
| 561 | 20230915 | 094200 | 2939761540 | 6740 | 6730 | 6750 | 6730 | 942 |
| 562 | 20230915 | 094100 | 2933408070 | 6750 | 6760 | 6760 | 6720 | 2063 |
| 563 | 20230915 | 094000 | 2919497320 | 6770 | 6750 | 6780 | 6740 | 2204 |
| 564 | 20230915 | 093900 | 2904629430 | 6740 | 6730 | 6750 | 6730 | 1865 |
| 565 | 20230915 | 093800 | 2892069700 | 6740 | 6700 | 6750 | 6690 | 3090 |
| 566 | 20230915 | 093700 | 2871336180 | 6700 | 6760 | 6760 | 6670 | 17900 |
| 567 | 20230915 | 093600 | 2751246560 | 6750 | 6700 | 6750 | 6670 | 8006 |
| 568 | 20230915 | 093500 | 2697561830 | 6700 | 6990 | 7030 | 6650 | 77152 |
| 569 | 20230915 | 093400 | 2169186530 | 7000 | 7030 | 7030 | 6950 | 14089 |
| 570 | 20230915 | 093300 | 2070636230 | 7030 | 7110 | 7110 | 6910 | 35126 |
| 571 | 20230915 | 093200 | 1824266900 | 7110 | 7080 | 7120 | 7080 | 22968 |
| 572 | 20230915 | 093100 | 1661167150 | 7110 | 7110 | 7130 | 7060 | 29851 |
| 573 | 20230915 | 093000 | 1449250120 | 7090 | 7070 | 7110 | 7070 | 23944 |
| 574 | 20230915 | 092900 | 1279329410 | 7080 | 7060 | 7080 | 7040 | 27555 |
| 575 | 20230915 | 092800 | 1084571720 | 7060 | 7020 | 7070 | 7020 | 18962 |
| 576 | 20230915 | 092700 | 950874680 | 7050 | 7050 | 7080 | 6980 | 30221 |
| 577 | 20230915 | 092600 | 738144530 | 7020 | 7050 | 7070 | 6950 | 21153 |
| 578 | 20230915 | 092500 | 589754200 | 7030 | 7060 | 7100 | 7010 | 35229 |
| 579 | 20230915 | 092400 | 341199830 | 7070 | 6800 | 7100 | 6800 | 27769 |
| 580 | 20230915 | 092300 | 146979900 | 6800 | 6820 | 6820 | 6800 | 730 |
| 581 | 20230915 | 092200 | 142006970 | 6820 | 6820 | 6830 | 6820 | 733 |
| 582 | 20230915 | 092100 | 137006580 | 6820 | 6830 | 6840 | 6820 | 285 |
| 583 | 20230915 | 092000 | 135061900 | 6840 | 6830 | 6840 | 6830 | 287 |
| 584 | 20230915 | 091900 | 133099800 | 6840 | 6830 | 6850 | 6810 | 696 |
| 585 | 20230915 | 091800 | 128339370 | 6850 | 6830 | 6850 | 6830 | 4701 |
| 586 | 20230915 | 091700 | 96191400 | 6830 | 6830 | 6830 | 6770 | 3301 |
| 587 | 20230915 | 091600 | 73745950 | 6800 | 6800 | 6830 | 6780 | 2979 |
| 588 | 20230915 | 091500 | 53496440 | 6780 | 6770 | 6780 | 6770 | 4060 |
| 589 | 20230915 | 091400 | 26009650 | 6770 | 6770 | 6770 | 6770 | 100 |
| 590 | 20230915 | 091300 | 25332650 | 6750 | 6740 | 6750 | 6740 | 725 |
| 591 | 20230915 | 091200 | 20439150 | 6750 | 6750 | 6750 | 6750 | 0 |
| 592 | 20230915 | 091100 | 20439150 | 6750 | 6750 | 6750 | 6750 | 0 |
| 593 | 20230915 | 091000 | 20439150 | 6750 | 6750 | 6750 | 6750 | 0 |
| 594 | 20230915 | 090900 | 20439150 | 6750 | 6750 | 6750 | 6750 | 53 |
| 595 | 20230915 | 090800 | 20081400 | 6750 | 6750 | 6750 | 6750 | 564 |
| 596 | 20230915 | 090700 | 16274400 | 6750 | 6780 | 6780 | 6750 | 251 |
| 597 | 20230915 | 090600 | 14579850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 598 | 20230915 | 090500 | 14579850 | 6780 | 6750 | 6780 | 6750 | 126 |
| 599 | 20230915 | 090400 | 13726320 | 6750 | 6710 | 6750 | 6710 | 2 |
| 600 | 20230915 | 090300 | 13712860 | 6710 | 6710 | 6710 | 6710 | 121 |
| 601 | 20230915 | 090200 | 12900950 | 6720 | 6710 | 6720 | 6710 | 203 |
| 602 | 20230915 | 090100 | 11537930 | 6710 | 6770 | 6770 | 6700 | 506 |
| 603 | 20230915 | 090000 | 8143750 | 6840 | 6680 | 6840 | 6680 | 1210 |