29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 184500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 74117 |
| 3 | 20230918 | 184400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20230918 | 184300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20230918 | 184200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20230918 | 184100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20230918 | 184000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20230918 | 183900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20230918 | 183800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20230918 | 183700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20230918 | 183600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20230918 | 183500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20230918 | 183400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20230918 | 183300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20230918 | 183200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20230918 | 183100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20230918 | 183000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20230918 | 182900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20230918 | 182800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20230918 | 182700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20230918 | 182600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20230918 | 182500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20230918 | 182400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20230918 | 182300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20230918 | 182200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20230918 | 182100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20230918 | 182000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20230918 | 181900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20230918 | 181800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20230918 | 181700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20230918 | 181600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20230918 | 181500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 74117 |
| 33 | 20230918 | 181400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20230918 | 181300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20230918 | 181200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20230918 | 181100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20230918 | 181000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20230918 | 180900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20230918 | 180800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20230918 | 180700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20230918 | 180600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20230918 | 180500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20230918 | 180400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20230918 | 180300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20230918 | 180200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20230918 | 180100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20230918 | 180000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20230918 | 175900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20230918 | 175800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20230918 | 175700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20230918 | 175600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20230918 | 175500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20230918 | 175400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20230918 | 175300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20230918 | 175200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20230918 | 175100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20230918 | 175000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20230918 | 174900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20230918 | 174800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20230918 | 174700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20230918 | 174600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20230918 | 174500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 74117 |
| 63 | 20230918 | 174400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20230918 | 174300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20230918 | 174200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20230918 | 174100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20230918 | 174000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20230918 | 173900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20230918 | 173800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20230918 | 173700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20230918 | 173600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20230918 | 173500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20230918 | 173400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20230918 | 173300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20230918 | 173200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20230918 | 173100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20230918 | 173000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20230918 | 172900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20230918 | 172800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20230918 | 172700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20230918 | 172600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20230918 | 172500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20230918 | 172400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20230918 | 172300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20230918 | 172200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20230918 | 172100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20230918 | 172000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20230918 | 171900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20230918 | 171800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20230918 | 171700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20230918 | 171600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20230918 | 171500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 74117 |
| 93 | 20230918 | 171400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20230918 | 171300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20230918 | 171200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20230918 | 171100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20230918 | 171000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20230918 | 170900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20230918 | 170800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20230918 | 170700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20230918 | 170600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20230918 | 170500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20230918 | 170400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20230918 | 170300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20230918 | 170200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20230918 | 170100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20230918 | 170000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20230918 | 165900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20230918 | 165800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20230918 | 165700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20230918 | 165600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20230918 | 165500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20230918 | 165400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20230918 | 165300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20230918 | 165200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20230918 | 165100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20230918 | 165000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20230918 | 164900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20230918 | 164800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20230918 | 164700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20230918 | 164600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20230918 | 164500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 74117 |
| 123 | 20230918 | 164400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20230918 | 164300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20230918 | 164200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20230918 | 164100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20230918 | 164000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20230918 | 163900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20230918 | 163800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20230918 | 163700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20230918 | 163600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20230918 | 163500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20230918 | 163400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20230918 | 163300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20230918 | 163200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20230918 | 163100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20230918 | 163000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20230918 | 162900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20230918 | 162800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20230918 | 162700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20230918 | 162600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20230918 | 162500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20230918 | 162400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20230918 | 162300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20230918 | 162200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20230918 | 162100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20230918 | 162000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20230918 | 161900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20230918 | 161800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20230918 | 161700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20230918 | 161600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20230918 | 161500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 74117 |
| 153 | 20230918 | 161400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20230918 | 161300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20230918 | 161200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20230918 | 161100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20230918 | 161000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20230918 | 160900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20230918 | 160800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20230918 | 160700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20230918 | 160600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20230918 | 160500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20230918 | 160400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20230918 | 160300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20230918 | 160200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20230918 | 160100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20230918 | 160000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20230918 | 155900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20230918 | 155800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20230918 | 155700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20230918 | 155600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20230918 | 155500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20230918 | 155400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20230918 | 155300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20230918 | 155200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20230918 | 155100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20230918 | 155000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20230918 | 154900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20230918 | 154800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20230918 | 154700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20230918 | 154600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20230918 | 154500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 74117 |
| 183 | 20230918 | 154400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20230918 | 154300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20230918 | 154200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20230918 | 154100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20230918 | 154000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20230918 | 153900 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20230918 | 153800 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20230918 | 153700 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20230918 | 153600 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20230918 | 153500 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20230918 | 153400 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20230918 | 153300 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20230918 | 153200 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20230918 | 153100 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20230918 | 153000 | 2404633650 | 6950 | 6950 | 6950 | 6950 | 74117 |
| 198 | 20230918 | 152900 | 1889520500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20230918 | 152800 | 1889520500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20230918 | 152700 | 1889520500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20230918 | 152600 | 1889520500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20230918 | 152500 | 1889520500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20230918 | 152400 | 1889520500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20230918 | 152300 | 1889520500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20230918 | 152200 | 1889520500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20230918 | 152100 | 1889520500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20230918 | 152000 | 1889520500 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20230918 | 151900 | 1889520500 | 6980 | 6980 | 6980 | 6970 | 244 |
| 209 | 20230918 | 151800 | 1887818410 | 6980 | 6970 | 6980 | 6970 | 1289 |
| 210 | 20230918 | 151700 | 1878832710 | 6970 | 6970 | 6970 | 6960 | 2015 |
| 211 | 20230918 | 151600 | 1864788760 | 6970 | 6960 | 6970 | 6960 | 1181 |
| 212 | 20230918 | 151500 | 1856557350 | 6960 | 6970 | 6980 | 6960 | 6223 |
| 213 | 20230918 | 151400 | 1813182200 | 6980 | 6960 | 6980 | 6950 | 7366 |
| 214 | 20230918 | 151300 | 1761918920 | 6950 | 6960 | 6970 | 6950 | 1512 |
| 215 | 20230918 | 151200 | 1751395370 | 6970 | 6980 | 6980 | 6960 | 1373 |
| 216 | 20230918 | 151100 | 1741824010 | 6970 | 6980 | 6980 | 6970 | 355 |
| 217 | 20230918 | 151000 | 1739348180 | 6970 | 6970 | 6980 | 6970 | 212 |
| 218 | 20230918 | 150900 | 1737868850 | 6970 | 6980 | 6980 | 6970 | 156 |
| 219 | 20230918 | 150800 | 1736780100 | 6970 | 6980 | 6980 | 6970 | 375 |
| 220 | 20230918 | 150700 | 1734164620 | 6970 | 6980 | 6980 | 6970 | 152 |
| 221 | 20230918 | 150600 | 1733103800 | 6970 | 6970 | 6980 | 6970 | 179 |
| 222 | 20230918 | 150500 | 1731854490 | 6970 | 6970 | 6980 | 6970 | 166 |
| 223 | 20230918 | 150400 | 1730696010 | 6970 | 6980 | 6980 | 6970 | 638 |
| 224 | 20230918 | 150300 | 1726242870 | 6970 | 6970 | 6980 | 6970 | 254 |
| 225 | 20230918 | 150200 | 1724470590 | 6980 | 6980 | 6980 | 6970 | 316 |
| 226 | 20230918 | 150100 | 1722266030 | 6970 | 6990 | 6990 | 6970 | 608 |
| 227 | 20230918 | 150000 | 1718021680 | 6980 | 6990 | 6990 | 6980 | 1026 |
| 228 | 20230918 | 145900 | 1710850020 | 6970 | 6970 | 6980 | 6960 | 6740 |
| 229 | 20230918 | 145800 | 1663869190 | 6980 | 6980 | 6980 | 6960 | 7587 |
| 230 | 20230918 | 145700 | 1610986950 | 6980 | 6970 | 6980 | 6970 | 372 |
| 231 | 20230918 | 145600 | 1608392700 | 6970 | 6970 | 6980 | 6970 | 1138 |
| 232 | 20230918 | 145500 | 1600458460 | 6970 | 6970 | 6980 | 6970 | 415 |
| 233 | 20230918 | 145400 | 1597564510 | 6970 | 6980 | 6980 | 6970 | 400 |
| 234 | 20230918 | 145300 | 1594774270 | 6970 | 6980 | 6980 | 6970 | 384 |
| 235 | 20230918 | 145200 | 1592096130 | 6980 | 6980 | 6980 | 6970 | 885 |
| 236 | 20230918 | 145100 | 1585925390 | 6970 | 6980 | 6980 | 6970 | 407 |
| 237 | 20230918 | 145000 | 1583087220 | 6980 | 6980 | 6980 | 6970 | 344 |
| 238 | 20230918 | 144900 | 1580687880 | 6980 | 6980 | 6990 | 6970 | 1514 |
| 239 | 20230918 | 144800 | 1570123670 | 6990 | 7000 | 7000 | 6980 | 852 |
| 240 | 20230918 | 144700 | 1564166570 | 6990 | 6990 | 7000 | 6990 | 396 |
| 241 | 20230918 | 144600 | 1561397140 | 6990 | 6990 | 7000 | 6990 | 1899 |
| 242 | 20230918 | 144500 | 1548119960 | 6990 | 6990 | 7000 | 6990 | 392 |
| 243 | 20230918 | 144400 | 1545377850 | 7000 | 7000 | 7000 | 6990 | 691 |
| 244 | 20230918 | 144300 | 1540544480 | 6990 | 6980 | 7000 | 6980 | 506 |
| 245 | 20230918 | 144200 | 1537006140 | 6980 | 6980 | 7000 | 6980 | 190 |
| 246 | 20230918 | 144100 | 1535677920 | 7000 | 6960 | 7000 | 6960 | 11451 |
| 247 | 20230918 | 144000 | 1455699630 | 6960 | 6970 | 6970 | 6960 | 230 |
| 248 | 20230918 | 143900 | 1454097110 | 6960 | 6970 | 6970 | 6960 | 236 |
| 249 | 20230918 | 143800 | 1452452390 | 6970 | 6970 | 6970 | 6950 | 10273 |
| 250 | 20230918 | 143700 | 1380923930 | 6960 | 6960 | 6970 | 6960 | 835 |
| 251 | 20230918 | 143600 | 1375110280 | 6960 | 6960 | 6970 | 6960 | 399 |
| 252 | 20230918 | 143500 | 1372332140 | 6970 | 6960 | 6970 | 6960 | 258 |
| 253 | 20230918 | 143400 | 1370535320 | 6960 | 6970 | 6970 | 6960 | 302 |
| 254 | 20230918 | 143300 | 1368432270 | 6970 | 6960 | 6970 | 6960 | 578 |
| 255 | 20230918 | 143200 | 1364408300 | 6960 | 6970 | 6970 | 6960 | 1817 |
| 256 | 20230918 | 143100 | 1351760890 | 6970 | 6960 | 6970 | 6960 | 753 |
| 257 | 20230918 | 143000 | 1346518850 | 6970 | 6960 | 6970 | 6960 | 415 |
| 258 | 20230918 | 142900 | 1343627690 | 6970 | 6970 | 6970 | 6960 | 189 |
| 259 | 20230918 | 142800 | 1342312230 | 6960 | 6960 | 6970 | 6960 | 840 |
| 260 | 20230918 | 142700 | 1336465810 | 6960 | 6960 | 6970 | 6960 | 180 |
| 261 | 20230918 | 142600 | 1335212940 | 6960 | 6970 | 6970 | 6960 | 253 |
| 262 | 20230918 | 142500 | 1333451350 | 6960 | 6960 | 6970 | 6960 | 822 |
| 263 | 20230918 | 142400 | 1327730150 | 6970 | 6960 | 6970 | 6960 | 117 |
| 264 | 20230918 | 142300 | 1326914770 | 6970 | 6960 | 6970 | 6960 | 169 |
| 265 | 20230918 | 142200 | 1325738460 | 6970 | 6970 | 6970 | 6960 | 762 |
| 266 | 20230918 | 142100 | 1320430170 | 6980 | 6970 | 6980 | 6970 | 92 |
| 267 | 20230918 | 142000 | 1319788860 | 6980 | 6970 | 6980 | 6970 | 365 |
| 268 | 20230918 | 141900 | 1317244790 | 6970 | 6980 | 6980 | 6970 | 2107 |
| 269 | 20230918 | 141800 | 1302558970 | 6970 | 6970 | 6980 | 6970 | 223 |
| 270 | 20230918 | 141700 | 1301004590 | 6970 | 6970 | 6980 | 6960 | 3217 |
| 271 | 20230918 | 141600 | 1278585960 | 6970 | 6980 | 6980 | 6970 | 740 |
| 272 | 20230918 | 141500 | 1273427580 | 6980 | 6970 | 6980 | 6970 | 1140 |
| 273 | 20230918 | 141400 | 1265481710 | 6970 | 6980 | 6980 | 6970 | 130 |
| 274 | 20230918 | 141300 | 1264575580 | 6970 | 6970 | 6980 | 6970 | 431 |
| 275 | 20230918 | 141200 | 1261571500 | 6980 | 6980 | 6980 | 6970 | 206 |
| 276 | 20230918 | 141100 | 1260135040 | 6970 | 6970 | 6980 | 6970 | 92 |
| 277 | 20230918 | 141000 | 1259493790 | 6970 | 6970 | 6980 | 6970 | 319 |
| 278 | 20230918 | 140900 | 1257270050 | 6970 | 6970 | 6980 | 6970 | 136 |
| 279 | 20230918 | 140800 | 1256322040 | 6970 | 6970 | 6980 | 6970 | 135 |
| 280 | 20230918 | 140700 | 1255379800 | 6970 | 6970 | 6980 | 6970 | 400 |
| 281 | 20230918 | 140600 | 1252591280 | 6970 | 6970 | 6980 | 6970 | 172 |
| 282 | 20230918 | 140500 | 1251392420 | 6980 | 6990 | 6990 | 6970 | 1939 |
| 283 | 20230918 | 140400 | 1237859670 | 6980 | 6990 | 6990 | 6980 | 276 |
| 284 | 20230918 | 140300 | 1235933170 | 6980 | 6990 | 6990 | 6980 | 231 |
| 285 | 20230918 | 140200 | 1234320780 | 6990 | 6990 | 6990 | 6980 | 93 |
| 286 | 20230918 | 140100 | 1233671570 | 6980 | 6980 | 6990 | 6980 | 225 |
| 287 | 20230918 | 140000 | 1232101060 | 6990 | 6980 | 6990 | 6980 | 224 |
| 288 | 20230918 | 135900 | 1230536970 | 6980 | 6980 | 6990 | 6980 | 51 |
| 289 | 20230918 | 135800 | 1230180920 | 6980 | 6980 | 6990 | 6980 | 79 |
| 290 | 20230918 | 135700 | 1229629490 | 6980 | 6980 | 6990 | 6980 | 13 |
| 291 | 20230918 | 135600 | 1229538730 | 6990 | 6980 | 6990 | 6980 | 104 |
| 292 | 20230918 | 135500 | 1228812730 | 6990 | 6980 | 6990 | 6980 | 15 |
| 293 | 20230918 | 135400 | 1228708020 | 6990 | 6980 | 6990 | 6980 | 182 |
| 294 | 20230918 | 135300 | 1227437060 | 6990 | 6990 | 6990 | 6980 | 10 |
| 295 | 20230918 | 135200 | 1227367200 | 6990 | 6980 | 6990 | 6980 | 189 |
| 296 | 20230918 | 135100 | 1226047370 | 6980 | 6980 | 6990 | 6980 | 13 |
| 297 | 20230918 | 135000 | 1225956620 | 6980 | 6990 | 6990 | 6980 | 149 |
| 298 | 20230918 | 134900 | 1224916530 | 6990 | 6980 | 6990 | 6980 | 10 |
| 299 | 20230918 | 134800 | 1224846710 | 6980 | 6980 | 6990 | 6980 | 154 |
| 300 | 20230918 | 134700 | 1223771760 | 6980 | 6980 | 6990 | 6980 | 10 |
| 301 | 20230918 | 134600 | 1223701910 | 6980 | 6980 | 6990 | 6980 | 102 |
| 302 | 20230918 | 134500 | 1222989920 | 6980 | 6970 | 6990 | 6970 | 1055 |
| 303 | 20230918 | 134400 | 1215626590 | 6970 | 6970 | 6980 | 6970 | 1827 |
| 304 | 20230918 | 134300 | 1202892380 | 6980 | 6970 | 6980 | 6970 | 157 |
| 305 | 20230918 | 134200 | 1201797990 | 6970 | 6970 | 6980 | 6970 | 11 |
| 306 | 20230918 | 134100 | 1201721300 | 6970 | 6980 | 6980 | 6970 | 125 |
| 307 | 20230918 | 134000 | 1200850040 | 6970 | 6980 | 6980 | 6970 | 10 |
| 308 | 20230918 | 133900 | 1200780270 | 6970 | 6970 | 6980 | 6970 | 146 |
| 309 | 20230918 | 133800 | 1199762630 | 6970 | 6980 | 6980 | 6970 | 7 |
| 310 | 20230918 | 133700 | 1199713830 | 6970 | 6970 | 6980 | 6970 | 142 |
| 311 | 20230918 | 133600 | 1198724040 | 6980 | 6970 | 6980 | 6960 | 154 |
| 312 | 20230918 | 133500 | 1197649650 | 6970 | 6980 | 6980 | 6960 | 2653 |
| 313 | 20230918 | 133400 | 1179152060 | 6990 | 6990 | 6990 | 6980 | 915 |
| 314 | 20230918 | 133300 | 1172765270 | 6980 | 6980 | 6990 | 6980 | 96 |
| 315 | 20230918 | 133200 | 1172095180 | 6990 | 6980 | 6990 | 6980 | 152 |
| 316 | 20230918 | 133100 | 1171034190 | 6980 | 6990 | 6990 | 6980 | 10 |
| 317 | 20230918 | 133000 | 1170964330 | 6980 | 6980 | 6990 | 6980 | 81 |
| 318 | 20230918 | 132900 | 1170398930 | 6980 | 6990 | 6990 | 6980 | 14 |
| 319 | 20230918 | 132800 | 1170301150 | 6980 | 6980 | 6990 | 6980 | 192 |
| 320 | 20230918 | 132700 | 1168960330 | 6990 | 6980 | 6990 | 6980 | 19 |
| 321 | 20230918 | 132600 | 1168827590 | 6990 | 6990 | 6990 | 6980 | 190 |
| 322 | 20230918 | 132500 | 1167500680 | 6990 | 6990 | 6990 | 6980 | 10 |
| 323 | 20230918 | 132400 | 1167430820 | 6990 | 6980 | 6990 | 6980 | 164 |
| 324 | 20230918 | 132300 | 1166286070 | 6980 | 6990 | 6990 | 6980 | 12 |
| 325 | 20230918 | 132200 | 1166202280 | 6980 | 6990 | 6990 | 6980 | 160 |
| 326 | 20230918 | 132100 | 1165085400 | 6990 | 6980 | 6990 | 6980 | 235 |
| 327 | 20230918 | 132000 | 1163444350 | 6980 | 6980 | 6990 | 6980 | 442 |
| 328 | 20230918 | 131900 | 1160354820 | 6980 | 6980 | 6990 | 6980 | 159 |
| 329 | 20230918 | 131800 | 1159244980 | 6990 | 6980 | 6990 | 6980 | 10 |
| 330 | 20230918 | 131700 | 1159175110 | 6980 | 6980 | 6990 | 6980 | 96 |
| 331 | 20230918 | 131600 | 1158504990 | 6980 | 6990 | 6990 | 6980 | 11 |
| 332 | 20230918 | 131500 | 1158428200 | 6980 | 6990 | 6990 | 6970 | 772 |
| 333 | 20230918 | 131400 | 1153039640 | 6980 | 6980 | 6980 | 6970 | 774 |
| 334 | 20230918 | 131300 | 1147637170 | 6970 | 6980 | 6980 | 6970 | 662 |
| 335 | 20230918 | 131200 | 1143023010 | 6980 | 6980 | 6980 | 6970 | 61 |
| 336 | 20230918 | 131100 | 1142597270 | 6980 | 6970 | 6980 | 6970 | 920 |
| 337 | 20230918 | 131000 | 1136175680 | 6980 | 6970 | 6980 | 6970 | 369 |
| 338 | 20230918 | 130900 | 1133600150 | 6980 | 6980 | 6980 | 6970 | 51 |
| 339 | 20230918 | 130800 | 1133244510 | 6980 | 6970 | 6980 | 6970 | 696 |
| 340 | 20230918 | 130700 | 1128392360 | 6970 | 6970 | 6980 | 6970 | 486 |
| 341 | 20230918 | 130600 | 1125001500 | 6970 | 6970 | 6970 | 6970 | 2209 |
| 342 | 20230918 | 130500 | 1109604770 | 6970 | 6960 | 6970 | 6960 | 7 |
| 343 | 20230918 | 130400 | 1109556020 | 6970 | 6960 | 6970 | 6960 | 95 |
| 344 | 20230918 | 130300 | 1108894810 | 6960 | 6970 | 6970 | 6960 | 16 |
| 345 | 20230918 | 130200 | 1108783390 | 6960 | 6970 | 6970 | 6960 | 1975 |
| 346 | 20230918 | 130100 | 1095024280 | 6970 | 6970 | 6980 | 6970 | 174 |
| 347 | 20230918 | 130000 | 1093809810 | 6970 | 6980 | 6980 | 6970 | 96 |
| 348 | 20230918 | 125900 | 1093140630 | 6970 | 6970 | 6980 | 6970 | 6 |
| 349 | 20230918 | 125800 | 1093098780 | 6970 | 6970 | 6980 | 6970 | 179 |
| 350 | 20230918 | 125700 | 1091851140 | 6970 | 6970 | 6980 | 6970 | 101 |
| 351 | 20230918 | 125600 | 1091147150 | 6970 | 6970 | 6980 | 6970 | 10 |
| 352 | 20230918 | 125500 | 1091077390 | 6970 | 6970 | 6980 | 6970 | 136 |
| 353 | 20230918 | 125400 | 1090129450 | 6970 | 6970 | 6980 | 6970 | 292 |
| 354 | 20230918 | 125300 | 1088093620 | 6980 | 6980 | 6980 | 6970 | 150 |
| 355 | 20230918 | 125200 | 1087048030 | 6980 | 6980 | 6980 | 6970 | 5 |
| 356 | 20230918 | 125100 | 1087013160 | 6970 | 6960 | 6970 | 6960 | 2487 |
| 357 | 20230918 | 125000 | 1069679600 | 6960 | 6960 | 6970 | 6960 | 10 |
| 358 | 20230918 | 124900 | 1069609940 | 6960 | 6970 | 6970 | 6960 | 315 |
| 359 | 20230918 | 124800 | 1067417520 | 6960 | 6970 | 6970 | 6960 | 18 |
| 360 | 20230918 | 124700 | 1067292220 | 6960 | 6970 | 6970 | 6960 | 214 |
| 361 | 20230918 | 124600 | 1065801450 | 6970 | 6970 | 6970 | 6960 | 12 |
| 362 | 20230918 | 124500 | 1065717850 | 6970 | 6960 | 6970 | 6960 | 52 |
| 363 | 20230918 | 124400 | 1065355910 | 6970 | 6960 | 6970 | 6960 | 67 |
| 364 | 20230918 | 124300 | 1064889490 | 6970 | 6960 | 6970 | 6960 | 27 |
| 365 | 20230918 | 124200 | 1064701540 | 6960 | 6960 | 6970 | 6950 | 49 |
| 366 | 20230918 | 124100 | 1064360890 | 6960 | 6960 | 6960 | 6950 | 1955 |
| 367 | 20230918 | 124000 | 1050773550 | 6960 | 6960 | 6960 | 6950 | 151 |
| 368 | 20230918 | 123900 | 1049723360 | 6960 | 6960 | 6960 | 6950 | 3376 |
| 369 | 20230918 | 123800 | 1026229420 | 6960 | 6960 | 6970 | 6960 | 123 |
| 370 | 20230918 | 123700 | 1025373090 | 6970 | 6960 | 6970 | 6960 | 6 |
| 371 | 20230918 | 123600 | 1025331300 | 6960 | 6960 | 6970 | 6960 | 170 |
| 372 | 20230918 | 123500 | 1024147670 | 6960 | 6960 | 6970 | 6960 | 283 |
| 373 | 20230918 | 123400 | 1022175250 | 6970 | 6970 | 6970 | 6960 | 199 |
| 374 | 20230918 | 123300 | 1020790150 | 6970 | 6960 | 6970 | 6960 | 6 |
| 375 | 20230918 | 123200 | 1020748360 | 6960 | 6960 | 6970 | 6960 | 153 |
| 376 | 20230918 | 123100 | 1019683470 | 6970 | 6960 | 6970 | 6960 | 100 |
| 377 | 20230918 | 123000 | 1018987300 | 6970 | 6960 | 6970 | 6960 | 16 |
| 378 | 20230918 | 122900 | 1018875820 | 6960 | 6960 | 6970 | 6960 | 102 |
| 379 | 20230918 | 122800 | 1018165890 | 6970 | 6960 | 6970 | 6960 | 770 |
| 380 | 20230918 | 122700 | 1012799090 | 6960 | 6970 | 6980 | 6950 | 7195 |
| 381 | 20230918 | 122600 | 962701740 | 6970 | 6970 | 6980 | 6970 | 6 |
| 382 | 20230918 | 122500 | 962659900 | 6970 | 6980 | 6980 | 6970 | 257 |
| 383 | 20230918 | 122400 | 960868550 | 6980 | 6980 | 6980 | 6970 | 69 |
| 384 | 20230918 | 122300 | 960386970 | 6970 | 6980 | 6980 | 6970 | 139 |
| 385 | 20230918 | 122200 | 959418130 | 6970 | 6980 | 6980 | 6970 | 15 |
| 386 | 20230918 | 122100 | 959313520 | 6970 | 6970 | 6980 | 6970 | 107 |
| 387 | 20230918 | 122000 | 958567720 | 6980 | 6970 | 6980 | 6970 | 323 |
| 388 | 20230918 | 121900 | 956315780 | 6980 | 6970 | 6980 | 6970 | 115 |
| 389 | 20230918 | 121800 | 955513160 | 6970 | 6970 | 6980 | 6970 | 219 |
| 390 | 20230918 | 121700 | 953986710 | 6980 | 6970 | 6980 | 6970 | 65 |
| 391 | 20230918 | 121600 | 953533040 | 6980 | 6980 | 6980 | 6970 | 149 |
| 392 | 20230918 | 121500 | 952494400 | 6970 | 6970 | 6980 | 6970 | 22 |
| 393 | 20230918 | 121400 | 952340920 | 6970 | 6980 | 6980 | 6970 | 127 |
| 394 | 20230918 | 121300 | 951455670 | 6970 | 6980 | 6980 | 6970 | 62 |
| 395 | 20230918 | 121200 | 951022950 | 6970 | 6970 | 6980 | 6970 | 77 |
| 396 | 20230918 | 121100 | 950486230 | 6970 | 6970 | 6980 | 6970 | 142 |
| 397 | 20230918 | 121000 | 949496480 | 6970 | 6980 | 6980 | 6970 | 61 |
| 398 | 20230918 | 120900 | 949071270 | 6980 | 6980 | 6980 | 6970 | 17 |
| 399 | 20230918 | 120800 | 948952700 | 6970 | 6970 | 6980 | 6970 | 134 |
| 400 | 20230918 | 120700 | 948018310 | 6970 | 6970 | 6980 | 6970 | 152 |
| 401 | 20230918 | 120600 | 946958860 | 6980 | 6980 | 6980 | 6970 | 15 |
| 402 | 20230918 | 120500 | 946854240 | 6970 | 6980 | 6990 | 6970 | 628 |
| 403 | 20230918 | 120400 | 942471370 | 6980 | 6990 | 6990 | 6980 | 63 |
| 404 | 20230918 | 120300 | 942031030 | 6980 | 6970 | 6980 | 6970 | 148 |
| 405 | 20230918 | 120200 | 940998080 | 6980 | 6970 | 6980 | 6970 | 6 |
| 406 | 20230918 | 120100 | 940956230 | 6970 | 6990 | 6990 | 6970 | 89 |
| 407 | 20230918 | 120000 | 940335030 | 6980 | 6980 | 6990 | 6980 | 99 |
| 408 | 20230918 | 115900 | 939643970 | 6980 | 6980 | 6990 | 6970 | 73 |
| 409 | 20230918 | 115800 | 939133880 | 6980 | 6980 | 6980 | 6970 | 32 |
| 410 | 20230918 | 115700 | 938910540 | 6980 | 6970 | 6980 | 6960 | 13559 |
| 411 | 20230918 | 115600 | 844389170 | 6960 | 6960 | 6970 | 6960 | 178 |
| 412 | 20230918 | 115500 | 843149710 | 6970 | 6960 | 6970 | 6960 | 5 |
| 413 | 20230918 | 115400 | 843114900 | 6970 | 6960 | 6970 | 6960 | 94 |
| 414 | 20230918 | 115300 | 842460350 | 6970 | 6960 | 6970 | 6960 | 11 |
| 415 | 20230918 | 115200 | 842383760 | 6970 | 6970 | 6970 | 6960 | 240 |
| 416 | 20230918 | 115100 | 840713320 | 6970 | 6970 | 6970 | 6960 | 11 |
| 417 | 20230918 | 115000 | 840636680 | 6970 | 6960 | 6970 | 6960 | 133 |
| 418 | 20230918 | 114900 | 839710340 | 6960 | 6960 | 6970 | 6960 | 5 |
| 419 | 20230918 | 114800 | 839675530 | 6960 | 6960 | 6970 | 6960 | 55 |
| 420 | 20230918 | 114700 | 839292710 | 6970 | 6960 | 6970 | 6960 | 15 |
| 421 | 20230918 | 114600 | 839188250 | 6960 | 6960 | 6970 | 6960 | 128 |
| 422 | 20230918 | 114500 | 838297350 | 6960 | 6960 | 6970 | 6960 | 15 |
| 423 | 20230918 | 114400 | 838192930 | 6960 | 6960 | 6970 | 6960 | 151 |
| 424 | 20230918 | 114300 | 837141340 | 6970 | 6960 | 6970 | 6960 | 239 |
| 425 | 20230918 | 114200 | 835477870 | 6960 | 6960 | 6970 | 6960 | 5 |
| 426 | 20230918 | 114100 | 835443050 | 6960 | 6960 | 6970 | 6960 | 163 |
| 427 | 20230918 | 114000 | 834308400 | 6970 | 6970 | 6970 | 6960 | 12 |
| 428 | 20230918 | 113900 | 834224850 | 6960 | 6970 | 6970 | 6960 | 200 |
| 429 | 20230918 | 113800 | 832832830 | 6960 | 6960 | 6970 | 6960 | 10 |
| 430 | 20230918 | 113700 | 832763180 | 6960 | 6970 | 6970 | 6960 | 232 |
| 431 | 20230918 | 113600 | 831147770 | 6960 | 6970 | 6970 | 6960 | 234 |
| 432 | 20230918 | 113500 | 829518620 | 6960 | 6970 | 6970 | 6960 | 229 |
| 433 | 20230918 | 113400 | 827923270 | 6960 | 6960 | 6970 | 6960 | 11 |
| 434 | 20230918 | 113300 | 827846690 | 6960 | 6970 | 6970 | 6960 | 215 |
| 435 | 20230918 | 113200 | 826350270 | 6960 | 6960 | 6970 | 6960 | 94 |
| 436 | 20230918 | 113100 | 825695980 | 6960 | 6960 | 6970 | 6960 | 22 |
| 437 | 20230918 | 113000 | 825542850 | 6970 | 6960 | 6970 | 6960 | 261 |
| 438 | 20230918 | 112900 | 823725010 | 6970 | 6970 | 6970 | 6960 | 11 |
| 439 | 20230918 | 112800 | 823648370 | 6960 | 6960 | 6970 | 6960 | 236 |
| 440 | 20230918 | 112700 | 822005180 | 6970 | 6960 | 6970 | 6960 | 9 |
| 441 | 20230918 | 112600 | 821942530 | 6960 | 6970 | 6970 | 6960 | 2822 |
| 442 | 20230918 | 112500 | 802298980 | 6970 | 6960 | 6970 | 6960 | 10 |
| 443 | 20230918 | 112400 | 802229320 | 6970 | 6960 | 6970 | 6960 | 114 |
| 444 | 20230918 | 112300 | 801435290 | 6970 | 6960 | 6970 | 6960 | 4 |
| 445 | 20230918 | 112200 | 801407440 | 6970 | 6960 | 6970 | 6960 | 133 |
| 446 | 20230918 | 112100 | 800481700 | 6970 | 6960 | 6970 | 6960 | 11 |
| 447 | 20230918 | 112000 | 800405110 | 6960 | 6960 | 6970 | 6960 | 76 |
| 448 | 20230918 | 111900 | 799876140 | 6970 | 6960 | 6970 | 6960 | 168 |
| 449 | 20230918 | 111800 | 798706270 | 6970 | 6960 | 6970 | 6960 | 73 |
| 450 | 20230918 | 111700 | 798197560 | 6960 | 6970 | 6970 | 6960 | 109 |
| 451 | 20230918 | 111600 | 797438880 | 6960 | 6970 | 6970 | 6960 | 30 |
| 452 | 20230918 | 111500 | 797229810 | 6960 | 6960 | 6970 | 6960 | 198 |
| 453 | 20230918 | 111400 | 795851120 | 6960 | 6960 | 6970 | 6960 | 24 |
| 454 | 20230918 | 111300 | 795683870 | 6960 | 6960 | 6970 | 6960 | 166 |
| 455 | 20230918 | 111200 | 794528440 | 6960 | 6970 | 6970 | 6960 | 204 |
| 456 | 20230918 | 111100 | 793107930 | 6960 | 6970 | 6970 | 6960 | 213 |
| 457 | 20230918 | 111000 | 791625420 | 6960 | 6960 | 6970 | 6960 | 288 |
| 458 | 20230918 | 110900 | 789620210 | 6970 | 6960 | 6970 | 6960 | 268 |
| 459 | 20230918 | 110800 | 787754440 | 6960 | 6970 | 6970 | 6960 | 68 |
| 460 | 20230918 | 110700 | 787281150 | 6960 | 6970 | 6970 | 6960 | 342 |
| 461 | 20230918 | 110600 | 784900210 | 6960 | 6960 | 6970 | 6960 | 172 |
| 462 | 20230918 | 110500 | 783702530 | 6970 | 6960 | 6970 | 6960 | 112 |
| 463 | 20230918 | 110400 | 782922990 | 6970 | 6970 | 6970 | 6960 | 149 |
| 464 | 20230918 | 110300 | 781884840 | 6970 | 6960 | 6970 | 6960 | 1747 |
| 465 | 20230918 | 110200 | 769724850 | 6970 | 6970 | 6970 | 6960 | 780 |
| 466 | 20230918 | 110100 | 764288620 | 6970 | 6960 | 6970 | 6960 | 167 |
| 467 | 20230918 | 110000 | 763125590 | 6960 | 6960 | 6970 | 6960 | 158 |
| 468 | 20230918 | 105900 | 762025850 | 6970 | 6960 | 6970 | 6960 | 195 |
| 469 | 20230918 | 105800 | 760668620 | 6960 | 6960 | 6970 | 6960 | 128 |
| 470 | 20230918 | 105700 | 759777730 | 6960 | 6960 | 6970 | 6960 | 367 |
| 471 | 20230918 | 105600 | 757220350 | 6970 | 6960 | 6970 | 6960 | 300 |
| 472 | 20230918 | 105500 | 755131000 | 6970 | 6960 | 6970 | 6960 | 208 |
| 473 | 20230918 | 105400 | 753683050 | 6970 | 6960 | 6970 | 6960 | 14 |
| 474 | 20230918 | 105300 | 753585510 | 6970 | 6960 | 6980 | 6960 | 257 |
| 475 | 20230918 | 105200 | 751795600 | 6960 | 6960 | 6970 | 6960 | 10 |
| 476 | 20230918 | 105100 | 751725990 | 6960 | 6970 | 6970 | 6960 | 79 |
| 477 | 20230918 | 105000 | 751176020 | 6970 | 6970 | 6980 | 6960 | 74 |
| 478 | 20230918 | 104900 | 750659640 | 6960 | 6960 | 6970 | 6960 | 1124 |
| 479 | 20230918 | 104800 | 742826080 | 6960 | 6960 | 6970 | 6960 | 309 |
| 480 | 20230918 | 104700 | 740672390 | 6960 | 6960 | 6970 | 6960 | 53 |
| 481 | 20230918 | 104600 | 740303480 | 6960 | 6960 | 6970 | 6960 | 84 |
| 482 | 20230918 | 104500 | 739718090 | 6960 | 6980 | 6980 | 6960 | 394 |
| 483 | 20230918 | 104400 | 736973640 | 6980 | 6970 | 6980 | 6960 | 2806 |
| 484 | 20230918 | 104300 | 717415840 | 6960 | 6970 | 6970 | 6960 | 232 |
| 485 | 20230918 | 104200 | 715800860 | 6960 | 6970 | 6970 | 6960 | 225 |
| 486 | 20230918 | 104100 | 714234800 | 6970 | 6970 | 6970 | 6960 | 257 |
| 487 | 20230918 | 104000 | 712445140 | 6970 | 6960 | 6970 | 6960 | 274 |
| 488 | 20230918 | 103900 | 710538090 | 6960 | 6960 | 6970 | 6960 | 104 |
| 489 | 20230918 | 103800 | 709814220 | 6970 | 6970 | 6970 | 6960 | 292 |
| 490 | 20230918 | 103700 | 707781830 | 6960 | 6960 | 6970 | 6960 | 120 |
| 491 | 20230918 | 103600 | 706946610 | 6960 | 6970 | 6970 | 6960 | 156 |
| 492 | 20230918 | 103500 | 705860730 | 6970 | 6970 | 6980 | 6970 | 638 |
| 493 | 20230918 | 103400 | 701413850 | 6980 | 6970 | 6980 | 6970 | 1184 |
| 494 | 20230918 | 103300 | 693161350 | 6970 | 6970 | 6980 | 6970 | 1913 |
| 495 | 20230918 | 103200 | 679827720 | 6970 | 6970 | 6980 | 6970 | 157 |
| 496 | 20230918 | 103100 | 678733370 | 6970 | 6970 | 6980 | 6970 | 224 |
| 497 | 20230918 | 103000 | 677172060 | 6970 | 6970 | 6980 | 6970 | 147 |
| 498 | 20230918 | 102900 | 676147440 | 6970 | 6970 | 6980 | 6970 | 240 |
| 499 | 20230918 | 102800 | 674474620 | 6970 | 6970 | 6980 | 6970 | 162 |
| 500 | 20230918 | 102700 | 673345430 | 6970 | 6970 | 6980 | 6970 | 548 |
| 501 | 20230918 | 102600 | 669523090 | 6970 | 6980 | 6990 | 6970 | 284 |
| 502 | 20230918 | 102500 | 667542750 | 6980 | 6980 | 6990 | 6980 | 693 |
| 503 | 20230918 | 102400 | 662705590 | 6980 | 6980 | 6990 | 6980 | 242 |
| 504 | 20230918 | 102300 | 661015780 | 6980 | 6980 | 6990 | 6980 | 275 |
| 505 | 20230918 | 102200 | 659095640 | 6980 | 6980 | 6990 | 6980 | 275 |
| 506 | 20230918 | 102100 | 657175520 | 6980 | 6980 | 6990 | 6980 | 26 |
| 507 | 20230918 | 102000 | 656994030 | 6980 | 6990 | 6990 | 6980 | 68 |
| 508 | 20230918 | 101900 | 656518870 | 6980 | 6980 | 6990 | 6980 | 103 |
| 509 | 20230918 | 101800 | 655799210 | 6990 | 6990 | 6990 | 6980 | 300 |
| 510 | 20230918 | 101700 | 653702360 | 6980 | 6990 | 6990 | 6980 | 39 |
| 511 | 20230918 | 101600 | 653430030 | 6980 | 6990 | 6990 | 6980 | 2155 |
| 512 | 20230918 | 101500 | 638366730 | 6990 | 6970 | 6990 | 6970 | 737 |
| 513 | 20230918 | 101400 | 633222520 | 6970 | 6980 | 6980 | 6970 | 232 |
| 514 | 20230918 | 101300 | 631604610 | 6980 | 6970 | 6980 | 6970 | 250 |
| 515 | 20230918 | 101200 | 629860800 | 6980 | 6970 | 6980 | 6970 | 232 |
| 516 | 20230918 | 101100 | 628243730 | 6980 | 6970 | 6980 | 6970 | 141 |
| 517 | 20230918 | 101000 | 627260940 | 6970 | 6970 | 6980 | 6970 | 175 |
| 518 | 20230918 | 100900 | 626041170 | 6970 | 6970 | 6980 | 6970 | 88 |
| 519 | 20230918 | 100800 | 625427140 | 6970 | 6970 | 6980 | 6970 | 281 |
| 520 | 20230918 | 100700 | 623467790 | 6970 | 6970 | 6980 | 6970 | 149 |
| 521 | 20230918 | 100600 | 622428720 | 6980 | 6980 | 6980 | 6970 | 185 |
| 522 | 20230918 | 100500 | 621138620 | 6970 | 6970 | 6980 | 6970 | 150 |
| 523 | 20230918 | 100400 | 620091800 | 6970 | 6970 | 6980 | 6970 | 182 |
| 524 | 20230918 | 100300 | 618823190 | 6970 | 6970 | 6980 | 6970 | 79 |
| 525 | 20230918 | 100200 | 618271890 | 6970 | 6970 | 6970 | 6970 | 18 |
| 526 | 20230918 | 100100 | 618146430 | 6970 | 6980 | 6980 | 6970 | 122 |
| 527 | 20230918 | 100000 | 617295090 | 6970 | 6970 | 6970 | 6970 | 17 |
| 528 | 20230918 | 095900 | 617176600 | 6980 | 6970 | 6980 | 6970 | 128 |
| 529 | 20230918 | 095800 | 616283420 | 6970 | 6980 | 6980 | 6970 | 624 |
| 530 | 20230918 | 095700 | 611928540 | 6970 | 6970 | 6980 | 6970 | 699 |
| 531 | 20230918 | 095600 | 607051510 | 6970 | 6970 | 6970 | 6970 | 165 |
| 532 | 20230918 | 095500 | 605901460 | 6970 | 6980 | 6980 | 6970 | 231 |
| 533 | 20230918 | 095400 | 604291340 | 6970 | 6970 | 6970 | 6970 | 240 |
| 534 | 20230918 | 095300 | 602618540 | 6970 | 6970 | 6970 | 6970 | 142 |
| 535 | 20230918 | 095200 | 601628800 | 6980 | 6970 | 6980 | 6970 | 24 |
| 536 | 20230918 | 095100 | 601461480 | 6970 | 6970 | 6980 | 6970 | 298 |
| 537 | 20230918 | 095000 | 599381520 | 6970 | 6970 | 6970 | 6970 | 239 |
| 538 | 20230918 | 094900 | 597715690 | 6970 | 6970 | 6970 | 6960 | 3174 |
| 539 | 20230918 | 094800 | 575603540 | 6970 | 6970 | 6980 | 6970 | 134 |
| 540 | 20230918 | 094700 | 574669460 | 6970 | 6970 | 6980 | 6970 | 1689 |
| 541 | 20230918 | 094600 | 562896820 | 6970 | 6970 | 6980 | 6970 | 270 |
| 542 | 20230918 | 094500 | 561014760 | 6980 | 6970 | 6980 | 6970 | 575 |
| 543 | 20230918 | 094400 | 557006920 | 6980 | 6970 | 6980 | 6970 | 286 |
| 544 | 20230918 | 094300 | 555013480 | 6970 | 6970 | 6970 | 6970 | 1119 |
| 545 | 20230918 | 094200 | 547214050 | 6970 | 6980 | 6990 | 6970 | 1974 |
| 546 | 20230918 | 094100 | 533436430 | 6980 | 6980 | 6990 | 6980 | 555 |
| 547 | 20230918 | 094000 | 529562430 | 6990 | 6980 | 6990 | 6980 | 125 |
| 548 | 20230918 | 093900 | 528689910 | 6980 | 6980 | 6990 | 6980 | 277 |
| 549 | 20230918 | 093800 | 526756270 | 6990 | 6980 | 6990 | 6980 | 118 |
| 550 | 20230918 | 093700 | 525932540 | 6990 | 6990 | 6990 | 6980 | 730 |
| 551 | 20230918 | 093600 | 520830530 | 6990 | 6990 | 7000 | 6990 | 3124 |
| 552 | 20230918 | 093500 | 498992770 | 6990 | 6990 | 6990 | 6990 | 139 |
| 553 | 20230918 | 093400 | 498021160 | 6990 | 6990 | 7000 | 6990 | 259 |
| 554 | 20230918 | 093300 | 496210640 | 6990 | 6990 | 7000 | 6990 | 435 |
| 555 | 20230918 | 093200 | 493167990 | 6990 | 7000 | 7000 | 6990 | 186 |
| 556 | 20230918 | 093100 | 491867780 | 6990 | 6990 | 7000 | 6990 | 30 |
| 557 | 20230918 | 093000 | 491657920 | 6990 | 7000 | 7000 | 6990 | 50 |
| 558 | 20230918 | 092900 | 491308070 | 6990 | 7000 | 7000 | 6990 | 17 |
| 559 | 20230918 | 092800 | 491189210 | 6990 | 6990 | 6990 | 6990 | 1264 |
| 560 | 20230918 | 092700 | 482353850 | 6990 | 6990 | 6990 | 6980 | 992 |
| 561 | 20230918 | 092600 | 475422360 | 6980 | 6990 | 6990 | 6980 | 2924 |
| 562 | 20230918 | 092500 | 454987210 | 6990 | 6990 | 6990 | 6990 | 459 |
| 563 | 20230918 | 092400 | 451778800 | 6990 | 7000 | 7000 | 6990 | 3124 |
| 564 | 20230918 | 092300 | 429925950 | 7000 | 7000 | 7000 | 7000 | 63 |
| 565 | 20230918 | 092200 | 429484950 | 7000 | 7000 | 7000 | 7000 | 4 |
| 566 | 20230918 | 092100 | 429456950 | 7010 | 7010 | 7010 | 7010 | 0 |
| 567 | 20230918 | 092000 | 429456950 | 7010 | 7010 | 7010 | 7010 | 392 |
| 568 | 20230918 | 091900 | 426709030 | 7010 | 7020 | 7020 | 7010 | 200 |
| 569 | 20230918 | 091800 | 425306930 | 7020 | 7020 | 7050 | 7020 | 2672 |
| 570 | 20230918 | 091700 | 406545950 | 7020 | 7010 | 7040 | 7010 | 4353 |
| 571 | 20230918 | 091600 | 376010390 | 7010 | 7010 | 7010 | 7010 | 31 |
| 572 | 20230918 | 091500 | 375793080 | 7010 | 7010 | 7040 | 7010 | 3065 |
| 573 | 20230918 | 091400 | 354244350 | 7010 | 7000 | 7010 | 7000 | 84 |
| 574 | 20230918 | 091300 | 353655520 | 7000 | 7010 | 7010 | 7000 | 1424 |
| 575 | 20230918 | 091200 | 343673330 | 7000 | 7010 | 7010 | 7000 | 1104 |
| 576 | 20230918 | 091100 | 335938310 | 7010 | 7010 | 7010 | 7010 | 443 |
| 577 | 20230918 | 091000 | 332832880 | 7020 | 7030 | 7030 | 7010 | 3760 |
| 578 | 20230918 | 090900 | 306474370 | 7030 | 7050 | 7060 | 7020 | 3892 |
| 579 | 20230918 | 090800 | 279067570 | 7050 | 7050 | 7050 | 7050 | 183 |
| 580 | 20230918 | 090700 | 277777420 | 7060 | 7050 | 7060 | 7050 | 50 |
| 581 | 20230918 | 090600 | 277424430 | 7040 | 7040 | 7080 | 7040 | 3485 |
| 582 | 20230918 | 090500 | 252829640 | 7050 | 7030 | 7050 | 7030 | 6227 |
| 583 | 20230918 | 090400 | 209014690 | 7030 | 7040 | 7040 | 7030 | 610 |
| 584 | 20230918 | 090300 | 204725370 | 7030 | 7000 | 7030 | 7000 | 2742 |
| 585 | 20230918 | 090200 | 185484370 | 7000 | 7010 | 7030 | 7000 | 983 |
| 586 | 20230918 | 090100 | 178590840 | 7020 | 6990 | 7030 | 6990 | 12764 |
| 587 | 20230918 | 090000 | 89190270 | 6990 | 6980 | 6990 | 6980 | 12677 |