28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230926 | 183800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 13708 |
| 3 | 20230926 | 183700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230926 | 183600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230926 | 183500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230926 | 183400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230926 | 183300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230926 | 183200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230926 | 183100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230926 | 183000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230926 | 182900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230926 | 182800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230926 | 182700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230926 | 182600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230926 | 182500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230926 | 182400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230926 | 182300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230926 | 182200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230926 | 182100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230926 | 182000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230926 | 181900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230926 | 181800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230926 | 181700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230926 | 181600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230926 | 181500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230926 | 181400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230926 | 181300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230926 | 181200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230926 | 181100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230926 | 181000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230926 | 180900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230926 | 180800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 13708 |
| 33 | 20230926 | 180700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230926 | 180600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230926 | 180500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230926 | 180400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230926 | 180300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230926 | 180200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230926 | 180100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230926 | 180000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230926 | 175900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230926 | 175800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230926 | 175700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230926 | 175600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230926 | 175500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230926 | 175400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230926 | 175300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230926 | 175200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230926 | 175100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230926 | 175000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230926 | 174900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230926 | 174800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230926 | 174700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230926 | 174600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230926 | 174500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230926 | 174400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230926 | 174300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230926 | 174200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230926 | 174100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230926 | 174000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230926 | 173900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230926 | 173800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 13708 |
| 63 | 20230926 | 173700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230926 | 173600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230926 | 173500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230926 | 173400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230926 | 173300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230926 | 173200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230926 | 173100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230926 | 173000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230926 | 172900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230926 | 172800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230926 | 172700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230926 | 172600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230926 | 172500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230926 | 172400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230926 | 172300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230926 | 172200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230926 | 172100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230926 | 172000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230926 | 171900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230926 | 171800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230926 | 171700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230926 | 171600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230926 | 171500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230926 | 171400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230926 | 171300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230926 | 171200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230926 | 171100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230926 | 171000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230926 | 170900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230926 | 170800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 13708 |
| 93 | 20230926 | 170700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230926 | 170600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230926 | 170500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230926 | 170400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230926 | 170300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230926 | 170200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230926 | 170100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230926 | 170000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230926 | 165900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230926 | 165800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230926 | 165700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230926 | 165600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230926 | 165500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230926 | 165400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230926 | 165300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230926 | 165200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230926 | 165100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230926 | 165000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230926 | 164900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230926 | 164800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230926 | 164700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230926 | 164600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230926 | 164500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230926 | 164400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230926 | 164300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230926 | 164200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230926 | 164100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230926 | 164000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230926 | 163900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230926 | 163800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 13708 |
| 123 | 20230926 | 163700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230926 | 163600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230926 | 163500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230926 | 163400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230926 | 163300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230926 | 163200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230926 | 163100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230926 | 163000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230926 | 162900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230926 | 162800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230926 | 162700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230926 | 162600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230926 | 162500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230926 | 162400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230926 | 162300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230926 | 162200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230926 | 162100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230926 | 162000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230926 | 161900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230926 | 161800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230926 | 161700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230926 | 161600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230926 | 161500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230926 | 161400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230926 | 161300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230926 | 161200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230926 | 161100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230926 | 161000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230926 | 160900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230926 | 160800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 13708 |
| 153 | 20230926 | 160700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230926 | 160600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230926 | 160500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230926 | 160400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230926 | 160300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230926 | 160200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230926 | 160100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230926 | 160000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230926 | 155900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230926 | 155800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230926 | 155700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230926 | 155600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230926 | 155500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230926 | 155400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230926 | 155300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230926 | 155200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230926 | 155100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230926 | 155000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230926 | 154900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230926 | 154800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230926 | 154700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230926 | 154600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230926 | 154500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230926 | 154400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230926 | 154300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230926 | 154200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230926 | 154100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230926 | 154000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230926 | 153900 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230926 | 153800 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 13708 |
| 183 | 20230926 | 153700 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230926 | 153600 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230926 | 153500 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230926 | 153400 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230926 | 153300 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230926 | 153200 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230926 | 153100 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230926 | 153000 | 2302436290 | 6940 | 6940 | 6940 | 6940 | 13708 |
| 191 | 20230926 | 152900 | 2207302770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20230926 | 152800 | 2207302770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20230926 | 152700 | 2207302770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 194 | 20230926 | 152600 | 2207302770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20230926 | 152500 | 2207302770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20230926 | 152400 | 2207302770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20230926 | 152300 | 2207302770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20230926 | 152200 | 2207302770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20230926 | 152100 | 2207302770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20230926 | 152000 | 2207302770 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20230926 | 151900 | 2207302770 | 6930 | 6940 | 6940 | 6930 | 671 |
| 202 | 20230926 | 151800 | 2202648650 | 6940 | 6930 | 6940 | 6920 | 1521 |
| 203 | 20230926 | 151700 | 2192112920 | 6940 | 6930 | 6940 | 6930 | 4412 |
| 204 | 20230926 | 151600 | 2161537700 | 6920 | 6920 | 6930 | 6920 | 179 |
| 205 | 20230926 | 151500 | 2160299000 | 6930 | 6920 | 6930 | 6910 | 2648 |
| 206 | 20230926 | 151400 | 2141974200 | 6920 | 6920 | 6920 | 6920 | 132 |
| 207 | 20230926 | 151300 | 2141060760 | 6910 | 6910 | 6920 | 6910 | 926 |
| 208 | 20230926 | 151200 | 2134660090 | 6920 | 6920 | 6920 | 6910 | 1191 |
| 209 | 20230926 | 151100 | 2126428220 | 6920 | 6910 | 6920 | 6910 | 1011 |
| 210 | 20230926 | 151000 | 2119442200 | 6910 | 6910 | 6910 | 6910 | 1079 |
| 211 | 20230926 | 150900 | 2111986310 | 6910 | 6910 | 6920 | 6910 | 576 |
| 212 | 20230926 | 150800 | 2108005790 | 6910 | 6910 | 6920 | 6910 | 663 |
| 213 | 20230926 | 150700 | 2103424410 | 6890 | 6930 | 6930 | 6890 | 7775 |
| 214 | 20230926 | 150600 | 2049755390 | 6930 | 6930 | 6940 | 6930 | 1186 |
| 215 | 20230926 | 150500 | 2041536250 | 6930 | 6930 | 6930 | 6920 | 1789 |
| 216 | 20230926 | 150400 | 2029138490 | 6930 | 6930 | 6930 | 6930 | 1849 |
| 217 | 20230926 | 150300 | 2016324920 | 6930 | 6920 | 6950 | 6920 | 6997 |
| 218 | 20230926 | 150200 | 1967835780 | 6910 | 6910 | 6920 | 6910 | 240 |
| 219 | 20230926 | 150100 | 1966176110 | 6920 | 6920 | 6920 | 6920 | 52 |
| 220 | 20230926 | 150000 | 1965816270 | 6910 | 6910 | 6920 | 6910 | 775 |
| 221 | 20230926 | 145900 | 1960454890 | 6910 | 6910 | 6920 | 6910 | 979 |
| 222 | 20230926 | 145800 | 1953689700 | 6920 | 6920 | 6920 | 6920 | 208 |
| 223 | 20230926 | 145700 | 1952250340 | 6910 | 6900 | 6920 | 6900 | 3812 |
| 224 | 20230926 | 145600 | 1925922950 | 6900 | 6900 | 6900 | 6900 | 1 |
| 225 | 20230926 | 145500 | 1925916050 | 6890 | 6890 | 6890 | 6890 | 1 |
| 226 | 20230926 | 145400 | 1925909160 | 6890 | 6900 | 6900 | 6890 | 1126 |
| 227 | 20230926 | 145300 | 1918147760 | 6900 | 6910 | 6920 | 6900 | 3120 |
| 228 | 20230926 | 145200 | 1896609550 | 6910 | 6910 | 6910 | 6910 | 1232 |
| 229 | 20230926 | 145100 | 1888096430 | 6920 | 6920 | 6920 | 6920 | 1642 |
| 230 | 20230926 | 145000 | 1876733790 | 6920 | 6900 | 6920 | 6900 | 6078 |
| 231 | 20230926 | 144900 | 1834759040 | 6900 | 6900 | 6900 | 6900 | 207 |
| 232 | 20230926 | 144800 | 1833330740 | 6890 | 6890 | 6890 | 6880 | 3013 |
| 233 | 20230926 | 144700 | 1812572170 | 6890 | 6880 | 6890 | 6880 | 91 |
| 234 | 20230926 | 144600 | 1811945280 | 6890 | 6890 | 6890 | 6890 | 793 |
| 235 | 20230926 | 144500 | 1806481510 | 6890 | 6890 | 6890 | 6890 | 77 |
| 236 | 20230926 | 144400 | 1805950980 | 6890 | 6890 | 6890 | 6890 | 5 |
| 237 | 20230926 | 144300 | 1805916530 | 6880 | 6870 | 6880 | 6870 | 10199 |
| 238 | 20230926 | 144200 | 1735747740 | 6870 | 6870 | 6870 | 6870 | 937 |
| 239 | 20230926 | 144100 | 1729310550 | 6870 | 6870 | 6870 | 6870 | 20 |
| 240 | 20230926 | 144000 | 1729173150 | 6870 | 6870 | 6870 | 6870 | 11 |
| 241 | 20230926 | 143900 | 1729097580 | 6880 | 6880 | 6880 | 6880 | 10944 |
| 242 | 20230926 | 143800 | 1653802860 | 6880 | 6870 | 6880 | 6870 | 1964 |
| 243 | 20230926 | 143700 | 1640297350 | 6870 | 6850 | 6870 | 6850 | 7558 |
| 244 | 20230926 | 143600 | 1588435900 | 6850 | 6860 | 6860 | 6850 | 1311 |
| 245 | 20230926 | 143500 | 1579454020 | 6860 | 6860 | 6860 | 6840 | 195 |
| 246 | 20230926 | 143400 | 1578116460 | 6860 | 6860 | 6860 | 6860 | 151 |
| 247 | 20230926 | 143300 | 1577080600 | 6860 | 6860 | 6860 | 6860 | 155 |
| 248 | 20230926 | 143200 | 1576017300 | 6860 | 6860 | 6860 | 6860 | 0 |
| 249 | 20230926 | 143100 | 1576017300 | 6860 | 6840 | 6860 | 6840 | 99 |
| 250 | 20230926 | 143000 | 1575339630 | 6850 | 6860 | 6860 | 6850 | 817 |
| 251 | 20230926 | 142900 | 1569742630 | 6860 | 6870 | 6870 | 6860 | 203 |
| 252 | 20230926 | 142800 | 1568349560 | 6870 | 6870 | 6870 | 6870 | 147 |
| 253 | 20230926 | 142700 | 1567339670 | 6870 | 6870 | 6870 | 6870 | 155 |
| 254 | 20230926 | 142600 | 1566274820 | 6860 | 6870 | 6870 | 6860 | 195 |
| 255 | 20230926 | 142500 | 1564935580 | 6870 | 6870 | 6870 | 6870 | 50 |
| 256 | 20230926 | 142400 | 1564592080 | 6870 | 6860 | 6870 | 6860 | 652 |
| 257 | 20230926 | 142300 | 1560119350 | 6860 | 6860 | 6860 | 6850 | 1057 |
| 258 | 20230926 | 142200 | 1552878330 | 6860 | 6870 | 6870 | 6860 | 173 |
| 259 | 20230926 | 142100 | 1551690060 | 6870 | 6860 | 6870 | 6850 | 495 |
| 260 | 20230926 | 142000 | 1548293410 | 6860 | 6860 | 6860 | 6860 | 290 |
| 261 | 20230926 | 141900 | 1546304010 | 6860 | 6860 | 6860 | 6860 | 0 |
| 262 | 20230926 | 141800 | 1546304010 | 6860 | 6860 | 6860 | 6850 | 575 |
| 263 | 20230926 | 141700 | 1542359590 | 6870 | 6870 | 6870 | 6870 | 1 |
| 264 | 20230926 | 141600 | 1542352720 | 6860 | 6860 | 6860 | 6860 | 0 |
| 265 | 20230926 | 141500 | 1542352720 | 6860 | 6860 | 6860 | 6860 | 1147 |
| 266 | 20230926 | 141400 | 1534484300 | 6860 | 6870 | 6870 | 6860 | 1172 |
| 267 | 20230926 | 141300 | 1526442660 | 6870 | 6870 | 6870 | 6870 | 111 |
| 268 | 20230926 | 141200 | 1525680090 | 6870 | 6870 | 6870 | 6870 | 0 |
| 269 | 20230926 | 141100 | 1525680090 | 6870 | 6860 | 6870 | 6860 | 424 |
| 270 | 20230926 | 141000 | 1522771440 | 6860 | 6860 | 6860 | 6860 | 826 |
| 271 | 20230926 | 140900 | 1517105080 | 6860 | 6870 | 6870 | 6860 | 952 |
| 272 | 20230926 | 140800 | 1510573180 | 6870 | 6870 | 6870 | 6870 | 116 |
| 273 | 20230926 | 140700 | 1509776260 | 6870 | 6870 | 6870 | 6870 | 236 |
| 274 | 20230926 | 140600 | 1508154940 | 6870 | 6870 | 6870 | 6870 | 197 |
| 275 | 20230926 | 140500 | 1506801550 | 6870 | 6870 | 6870 | 6870 | 146 |
| 276 | 20230926 | 140400 | 1505798530 | 6870 | 6870 | 6870 | 6870 | 166 |
| 277 | 20230926 | 140300 | 1504658110 | 6870 | 6870 | 6870 | 6870 | 142 |
| 278 | 20230926 | 140200 | 1503682570 | 6870 | 6870 | 6870 | 6870 | 99 |
| 279 | 20230926 | 140100 | 1503002440 | 6870 | 6870 | 6870 | 6870 | 106 |
| 280 | 20230926 | 140000 | 1502274220 | 6870 | 6870 | 6870 | 6870 | 666 |
| 281 | 20230926 | 135900 | 1497698800 | 6880 | 6880 | 6880 | 6880 | 171 |
| 282 | 20230926 | 135800 | 1496522320 | 6880 | 6880 | 6880 | 6880 | 153 |
| 283 | 20230926 | 135700 | 1495469680 | 6880 | 6880 | 6880 | 6880 | 149 |
| 284 | 20230926 | 135600 | 1494444560 | 6880 | 6880 | 6880 | 6870 | 171 |
| 285 | 20230926 | 135500 | 1493268180 | 6860 | 6880 | 6880 | 6860 | 320 |
| 286 | 20230926 | 135400 | 1491071910 | 6870 | 6870 | 6880 | 6870 | 143 |
| 287 | 20230926 | 135300 | 1490088470 | 6880 | 6880 | 6880 | 6860 | 239 |
| 288 | 20230926 | 135200 | 1488444780 | 6880 | 6880 | 6880 | 6870 | 287 |
| 289 | 20230926 | 135100 | 1486470230 | 6880 | 6870 | 6880 | 6870 | 195 |
| 290 | 20230926 | 135000 | 1485129410 | 6870 | 6880 | 6880 | 6870 | 186 |
| 291 | 20230926 | 134900 | 1483850620 | 6880 | 6880 | 6880 | 6880 | 191 |
| 292 | 20230926 | 134800 | 1482536540 | 6880 | 6870 | 6880 | 6870 | 374 |
| 293 | 20230926 | 134700 | 1479965450 | 6870 | 6870 | 6870 | 6860 | 248 |
| 294 | 20230926 | 134600 | 1478261700 | 6860 | 6860 | 6860 | 6860 | 182 |
| 295 | 20230926 | 134500 | 1477013180 | 6860 | 6860 | 6860 | 6860 | 200 |
| 296 | 20230926 | 134400 | 1475641180 | 6850 | 6850 | 6850 | 6850 | 510 |
| 297 | 20230926 | 134300 | 1472147680 | 6850 | 6850 | 6850 | 6850 | 400 |
| 298 | 20230926 | 134200 | 1469407680 | 6860 | 6860 | 6860 | 6860 | 57 |
| 299 | 20230926 | 134100 | 1469016660 | 6860 | 6870 | 6870 | 6860 | 967 |
| 300 | 20230926 | 134000 | 1462382560 | 6870 | 6870 | 6870 | 6870 | 117 |
| 301 | 20230926 | 133900 | 1461578770 | 6870 | 6870 | 6870 | 6870 | 147 |
| 302 | 20230926 | 133800 | 1460568880 | 6870 | 6870 | 6870 | 6870 | 158 |
| 303 | 20230926 | 133700 | 1459483420 | 6860 | 6860 | 6860 | 6860 | 10 |
| 304 | 20230926 | 133600 | 1459414820 | 6860 | 6860 | 6860 | 6860 | 0 |
| 305 | 20230926 | 133500 | 1459414820 | 6860 | 6860 | 6860 | 6860 | 1214 |
| 306 | 20230926 | 133400 | 1451086780 | 6870 | 6870 | 6870 | 6870 | 90 |
| 307 | 20230926 | 133300 | 1450468480 | 6870 | 6870 | 6870 | 6870 | 0 |
| 308 | 20230926 | 133200 | 1450468480 | 6870 | 6870 | 6870 | 6870 | 607 |
| 309 | 20230926 | 133100 | 1446298390 | 6870 | 6880 | 6880 | 6860 | 732 |
| 310 | 20230926 | 133000 | 1441268960 | 6880 | 6880 | 6880 | 6880 | 385 |
| 311 | 20230926 | 132900 | 1438620160 | 6880 | 6870 | 6880 | 6870 | 127 |
| 312 | 20230926 | 132800 | 1437746680 | 6870 | 6860 | 6870 | 6860 | 399 |
| 313 | 20230926 | 132700 | 1435008740 | 6860 | 6860 | 6860 | 6860 | 186 |
| 314 | 20230926 | 132600 | 1433732780 | 6860 | 6860 | 6860 | 6860 | 195 |
| 315 | 20230926 | 132500 | 1432395080 | 6870 | 6860 | 6870 | 6860 | 155 |
| 316 | 20230926 | 132400 | 1431331390 | 6860 | 6860 | 6860 | 6860 | 484 |
| 317 | 20230926 | 132300 | 1428011150 | 6860 | 6860 | 6860 | 6860 | 0 |
| 318 | 20230926 | 132200 | 1428011150 | 6860 | 6860 | 6860 | 6860 | 0 |
| 319 | 20230926 | 132100 | 1428011150 | 6860 | 6860 | 6860 | 6860 | 0 |
| 320 | 20230926 | 132000 | 1428011150 | 6860 | 6860 | 6860 | 6860 | 2180 |
| 321 | 20230926 | 131900 | 1413056350 | 6860 | 6860 | 6860 | 6860 | 143 |
| 322 | 20230926 | 131800 | 1412075370 | 6860 | 6860 | 6860 | 6860 | 167 |
| 323 | 20230926 | 131700 | 1410929750 | 6860 | 6860 | 6860 | 6860 | 167 |
| 324 | 20230926 | 131600 | 1409784130 | 6860 | 6860 | 6860 | 6860 | 116 |
| 325 | 20230926 | 131500 | 1408988370 | 6860 | 6860 | 6860 | 6860 | 116 |
| 326 | 20230926 | 131400 | 1408192610 | 6860 | 6860 | 6860 | 6850 | 668 |
| 327 | 20230926 | 131300 | 1403615160 | 6850 | 6860 | 6860 | 6850 | 383 |
| 328 | 20230926 | 131200 | 1400988770 | 6850 | 6850 | 6850 | 6850 | 0 |
| 329 | 20230926 | 131100 | 1400988770 | 6850 | 6860 | 6860 | 6850 | 54 |
| 330 | 20230926 | 131000 | 1400618830 | 6860 | 6860 | 6860 | 6860 | 23 |
| 331 | 20230926 | 130900 | 1400461050 | 6860 | 6860 | 6860 | 6860 | 205 |
| 332 | 20230926 | 130800 | 1399054750 | 6860 | 6860 | 6860 | 6860 | 8 |
| 333 | 20230926 | 130700 | 1398999870 | 6860 | 6860 | 6860 | 6860 | 593 |
| 334 | 20230926 | 130600 | 1394931890 | 6860 | 6860 | 6860 | 6860 | 500 |
| 335 | 20230926 | 130500 | 1391501890 | 6860 | 6860 | 6860 | 6860 | 0 |
| 336 | 20230926 | 130400 | 1391501890 | 6860 | 6860 | 6860 | 6860 | 5 |
| 337 | 20230926 | 130300 | 1391467590 | 6860 | 6860 | 6860 | 6860 | 150 |
| 338 | 20230926 | 130200 | 1390438590 | 6860 | 6870 | 6870 | 6860 | 1140 |
| 339 | 20230926 | 130100 | 1382611340 | 6870 | 6870 | 6870 | 6870 | 0 |
| 340 | 20230926 | 130000 | 1382611340 | 6870 | 6870 | 6870 | 6870 | 140 |
| 341 | 20230926 | 125900 | 1381649540 | 6870 | 6860 | 6880 | 6860 | 5098 |
| 342 | 20230926 | 125800 | 1346625100 | 6870 | 6850 | 6870 | 6850 | 3778 |
| 343 | 20230926 | 125700 | 1320708030 | 6860 | 6860 | 6860 | 6860 | 20 |
| 344 | 20230926 | 125600 | 1320570830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 345 | 20230926 | 125500 | 1320570830 | 6850 | 6850 | 6850 | 6850 | 261 |
| 346 | 20230926 | 125400 | 1318782980 | 6860 | 6860 | 6860 | 6860 | 0 |
| 347 | 20230926 | 125300 | 1318782980 | 6860 | 6860 | 6860 | 6860 | 1000 |
| 348 | 20230926 | 125200 | 1311922980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 349 | 20230926 | 125100 | 1311922980 | 6850 | 6850 | 6850 | 6850 | 2000 |
| 350 | 20230926 | 125000 | 1298222980 | 6850 | 6850 | 6850 | 6850 | 4 |
| 351 | 20230926 | 124900 | 1298195580 | 6850 | 6850 | 6850 | 6850 | 9 |
| 352 | 20230926 | 124800 | 1298133930 | 6860 | 6850 | 6860 | 6850 | 17 |
| 353 | 20230926 | 124700 | 1298017380 | 6860 | 6860 | 6860 | 6860 | 800 |
| 354 | 20230926 | 124600 | 1292529380 | 6870 | 6870 | 6870 | 6870 | 1778 |
| 355 | 20230926 | 124500 | 1280314520 | 6880 | 6880 | 6880 | 6880 | 40 |
| 356 | 20230926 | 124400 | 1280039320 | 6880 | 6880 | 6880 | 6880 | 290 |
| 357 | 20230926 | 124300 | 1278044120 | 6870 | 6870 | 6870 | 6870 | 1100 |
| 358 | 20230926 | 124200 | 1270487120 | 6870 | 6870 | 6870 | 6870 | 530 |
| 359 | 20230926 | 124100 | 1266846020 | 6880 | 6880 | 6880 | 6880 | 0 |
| 360 | 20230926 | 124000 | 1266846020 | 6880 | 6880 | 6880 | 6870 | 711 |
| 361 | 20230926 | 123900 | 1261959440 | 6880 | 6870 | 6880 | 6870 | 1100 |
| 362 | 20230926 | 123800 | 1254401440 | 6870 | 6870 | 6870 | 6870 | 90 |
| 363 | 20230926 | 123700 | 1253783140 | 6870 | 6870 | 6870 | 6870 | 0 |
| 364 | 20230926 | 123600 | 1253783140 | 6870 | 6880 | 6880 | 6870 | 1048 |
| 365 | 20230926 | 123500 | 1246582900 | 6880 | 6880 | 6880 | 6880 | 69 |
| 366 | 20230926 | 123400 | 1246108180 | 6880 | 6880 | 6880 | 6880 | 139 |
| 367 | 20230926 | 123300 | 1245151860 | 6880 | 6880 | 6880 | 6880 | 118 |
| 368 | 20230926 | 123200 | 1244340020 | 6880 | 6880 | 6880 | 6880 | 142 |
| 369 | 20230926 | 123100 | 1243363060 | 6880 | 6880 | 6880 | 6870 | 119 |
| 370 | 20230926 | 123000 | 1242544350 | 6870 | 6870 | 6870 | 6870 | 50 |
| 371 | 20230926 | 122900 | 1242200850 | 6880 | 6880 | 6880 | 6870 | 91 |
| 372 | 20230926 | 122800 | 1241575170 | 6870 | 6870 | 6870 | 6870 | 41 |
| 373 | 20230926 | 122700 | 1241293500 | 6870 | 6870 | 6870 | 6870 | 40 |
| 374 | 20230926 | 122600 | 1241018700 | 6870 | 6870 | 6870 | 6870 | 101 |
| 375 | 20230926 | 122500 | 1240324830 | 6880 | 6880 | 6880 | 6880 | 275 |
| 376 | 20230926 | 122400 | 1238432830 | 6890 | 6890 | 6890 | 6870 | 2967 |
| 377 | 20230926 | 122300 | 1218019360 | 6890 | 6890 | 6890 | 6890 | 475 |
| 378 | 20230926 | 122200 | 1214746610 | 6890 | 6880 | 6890 | 6880 | 438 |
| 379 | 20230926 | 122100 | 1211732480 | 6880 | 6880 | 6880 | 6880 | 320 |
| 380 | 20230926 | 122000 | 1209530880 | 6880 | 6880 | 6880 | 6880 | 237 |
| 381 | 20230926 | 121900 | 1207900320 | 6880 | 6880 | 6880 | 6880 | 215 |
| 382 | 20230926 | 121800 | 1206421120 | 6880 | 6880 | 6880 | 6880 | 165 |
| 383 | 20230926 | 121700 | 1205285920 | 6880 | 6880 | 6880 | 6880 | 330 |
| 384 | 20230926 | 121600 | 1203015520 | 6880 | 6880 | 6880 | 6880 | 118 |
| 385 | 20230926 | 121500 | 1202203680 | 6880 | 6870 | 6880 | 6870 | 970 |
| 386 | 20230926 | 121400 | 1195538720 | 6870 | 6870 | 6870 | 6870 | 94 |
| 387 | 20230926 | 121300 | 1194892940 | 6870 | 6870 | 6870 | 6870 | 101 |
| 388 | 20230926 | 121200 | 1194199070 | 6870 | 6870 | 6870 | 6860 | 151 |
| 389 | 20230926 | 121100 | 1193161800 | 6870 | 6870 | 6870 | 6870 | 119 |
| 390 | 20230926 | 121000 | 1192344270 | 6870 | 6870 | 6880 | 6870 | 316 |
| 391 | 20230926 | 120900 | 1190172880 | 6870 | 6870 | 6870 | 6870 | 117 |
| 392 | 20230926 | 120800 | 1189369090 | 6870 | 6870 | 6870 | 6870 | 117 |
| 393 | 20230926 | 120700 | 1188565300 | 6870 | 6870 | 6870 | 6870 | 110 |
| 394 | 20230926 | 120600 | 1187809600 | 6860 | 6860 | 6860 | 6860 | 0 |
| 395 | 20230926 | 120500 | 1187809600 | 6860 | 6860 | 6860 | 6860 | 298 |
| 396 | 20230926 | 120400 | 1185765320 | 6860 | 6860 | 6860 | 6860 | 12 |
| 397 | 20230926 | 120300 | 1185683000 | 6860 | 6860 | 6860 | 6860 | 0 |
| 398 | 20230926 | 120200 | 1185683000 | 6860 | 6860 | 6860 | 6860 | 0 |
| 399 | 20230926 | 120100 | 1185683000 | 6860 | 6860 | 6860 | 6860 | 0 |
| 400 | 20230926 | 120000 | 1185683000 | 6860 | 6860 | 6860 | 6860 | 50 |
| 401 | 20230926 | 115900 | 1185340000 | 6860 | 6860 | 6860 | 6860 | 1340 |
| 402 | 20230926 | 115800 | 1176147600 | 6870 | 6870 | 6870 | 6870 | 0 |
| 403 | 20230926 | 115700 | 1176147600 | 6870 | 6870 | 6870 | 6870 | 0 |
| 404 | 20230926 | 115600 | 1176147600 | 6870 | 6870 | 6870 | 6870 | 367 |
| 405 | 20230926 | 115500 | 1173626310 | 6870 | 6860 | 6880 | 6860 | 6987 |
| 406 | 20230926 | 115400 | 1125626210 | 6870 | 6870 | 6870 | 6870 | 96 |
| 407 | 20230926 | 115300 | 1124966690 | 6870 | 6860 | 6870 | 6860 | 4521 |
| 408 | 20230926 | 115200 | 1093950660 | 6860 | 6860 | 6860 | 6860 | 137 |
| 409 | 20230926 | 115100 | 1093010840 | 6860 | 6860 | 6860 | 6850 | 139 |
| 410 | 20230926 | 115000 | 1092057730 | 6860 | 6860 | 6860 | 6860 | 123 |
| 411 | 20230926 | 114900 | 1091213950 | 6860 | 6860 | 6860 | 6860 | 145 |
| 412 | 20230926 | 114800 | 1090219250 | 6860 | 6860 | 6860 | 6860 | 94 |
| 413 | 20230926 | 114700 | 1089574410 | 6860 | 6860 | 6860 | 6860 | 142 |
| 414 | 20230926 | 114600 | 1088600290 | 6860 | 6860 | 6860 | 6860 | 116 |
| 415 | 20230926 | 114500 | 1087804530 | 6860 | 6860 | 6860 | 6860 | 95 |
| 416 | 20230926 | 114400 | 1087152830 | 6860 | 6860 | 6860 | 6860 | 142 |
| 417 | 20230926 | 114300 | 1086178710 | 6860 | 6860 | 6860 | 6860 | 272 |
| 418 | 20230926 | 114200 | 1084312790 | 6860 | 6850 | 6860 | 6850 | 2596 |
| 419 | 20230926 | 114100 | 1066529500 | 6850 | 6850 | 6850 | 6850 | 116 |
| 420 | 20230926 | 114000 | 1065734900 | 6850 | 6850 | 6850 | 6850 | 94 |
| 421 | 20230926 | 113900 | 1065091000 | 6850 | 6850 | 6850 | 6850 | 101 |
| 422 | 20230926 | 113800 | 1064399150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 423 | 20230926 | 113700 | 1064399150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 424 | 20230926 | 113600 | 1064399150 | 6850 | 6850 | 6850 | 6850 | 20 |
| 425 | 20230926 | 113500 | 1064262150 | 6850 | 6850 | 6850 | 6850 | 524 |
| 426 | 20230926 | 113400 | 1060672750 | 6850 | 6850 | 6850 | 6850 | 14 |
| 427 | 20230926 | 113300 | 1060576850 | 6850 | 6860 | 6860 | 6850 | 1321 |
| 428 | 20230926 | 113200 | 1051527530 | 6860 | 6860 | 6860 | 6850 | 175 |
| 429 | 20230926 | 113100 | 1050327430 | 6860 | 6860 | 6860 | 6860 | 55 |
| 430 | 20230926 | 113000 | 1049950130 | 6850 | 6860 | 6860 | 6850 | 282 |
| 431 | 20230926 | 112900 | 1048017490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 432 | 20230926 | 112800 | 1048017490 | 6850 | 6850 | 6850 | 6850 | 0 |
| 433 | 20230926 | 112700 | 1048017490 | 6850 | 6860 | 6860 | 6850 | 908 |
| 434 | 20230926 | 112600 | 1041796610 | 6860 | 6860 | 6860 | 6860 | 142 |
| 435 | 20230926 | 112500 | 1040822490 | 6860 | 6850 | 6860 | 6850 | 341 |
| 436 | 20230926 | 112400 | 1038484300 | 6850 | 6850 | 6850 | 6850 | 1 |
| 437 | 20230926 | 112300 | 1038477450 | 6850 | 6850 | 6850 | 6850 | 1 |
| 438 | 20230926 | 112200 | 1038470600 | 6850 | 6850 | 6850 | 6850 | 59 |
| 439 | 20230926 | 112100 | 1038066450 | 6850 | 6850 | 6850 | 6840 | 14 |
| 440 | 20230926 | 112000 | 1037970670 | 6840 | 6850 | 6850 | 6840 | 304 |
| 441 | 20230926 | 111900 | 1035890320 | 6860 | 6850 | 6860 | 6850 | 82 |
| 442 | 20230926 | 111800 | 1035328420 | 6860 | 6860 | 6860 | 6860 | 1542 |
| 443 | 20230926 | 111700 | 1024750300 | 6860 | 6870 | 6870 | 6860 | 31 |
| 444 | 20230926 | 111600 | 1024537340 | 6870 | 6870 | 6870 | 6860 | 35 |
| 445 | 20230926 | 111500 | 1024297030 | 6870 | 6880 | 6880 | 6860 | 1489 |
| 446 | 20230926 | 111400 | 1014071620 | 6880 | 6880 | 6880 | 6880 | 144 |
| 447 | 20230926 | 111300 | 1013080900 | 6880 | 6880 | 6880 | 6870 | 245 |
| 448 | 20230926 | 111200 | 1011395390 | 6870 | 6870 | 6880 | 6860 | 257 |
| 449 | 20230926 | 111100 | 1009630230 | 6870 | 6870 | 6870 | 6870 | 93 |
| 450 | 20230926 | 111000 | 1008991320 | 6870 | 6870 | 6870 | 6870 | 4 |
| 451 | 20230926 | 110900 | 1008963840 | 6870 | 6870 | 6870 | 6870 | 1474 |
| 452 | 20230926 | 110800 | 998837460 | 6860 | 6860 | 6860 | 6860 | 0 |
| 453 | 20230926 | 110700 | 998837460 | 6860 | 6870 | 6880 | 6860 | 36 |
| 454 | 20230926 | 110600 | 998590280 | 6870 | 6860 | 6870 | 6860 | 1864 |
| 455 | 20230926 | 110500 | 985787980 | 6860 | 6870 | 6870 | 6860 | 578 |
| 456 | 20230926 | 110400 | 981822890 | 6870 | 6860 | 6870 | 6860 | 4593 |
| 457 | 20230926 | 110300 | 950292030 | 6860 | 6860 | 6860 | 6860 | 151 |
| 458 | 20230926 | 110200 | 949256170 | 6860 | 6860 | 6860 | 6860 | 159 |
| 459 | 20230926 | 110100 | 948165430 | 6860 | 6860 | 6860 | 6860 | 156 |
| 460 | 20230926 | 110000 | 947095270 | 6860 | 6860 | 6860 | 6860 | 0 |
| 461 | 20230926 | 105900 | 947095270 | 6860 | 6860 | 6860 | 6860 | 3 |
| 462 | 20230926 | 105800 | 947074690 | 6860 | 6860 | 6860 | 6860 | 8 |
| 463 | 20230926 | 105700 | 947019810 | 6850 | 6850 | 6850 | 6850 | 516 |
| 464 | 20230926 | 105600 | 943485210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 465 | 20230926 | 105500 | 943485210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 466 | 20230926 | 105400 | 943485210 | 6860 | 6860 | 6860 | 6860 | 8562 |
| 467 | 20230926 | 105300 | 884749890 | 6860 | 6870 | 6870 | 6860 | 512 |
| 468 | 20230926 | 105200 | 881235990 | 6870 | 6860 | 6870 | 6860 | 159 |
| 469 | 20230926 | 105100 | 880143680 | 6860 | 6850 | 6870 | 6850 | 320 |
| 470 | 20230926 | 105000 | 877947530 | 6860 | 6860 | 6860 | 6860 | 20 |
| 471 | 20230926 | 104900 | 877810330 | 6850 | 6860 | 6860 | 6850 | 547 |
| 472 | 20230926 | 104800 | 874059430 | 6850 | 6850 | 6850 | 6850 | 624 |
| 473 | 20230926 | 104700 | 869785030 | 6860 | 6850 | 6860 | 6850 | 1919 |
| 474 | 20230926 | 104600 | 856630560 | 6850 | 6850 | 6850 | 6850 | 159 |
| 475 | 20230926 | 104500 | 855541410 | 6850 | 6840 | 6850 | 6840 | 162 |
| 476 | 20230926 | 104400 | 854432710 | 6840 | 6840 | 6840 | 6840 | 1 |
| 477 | 20230926 | 104300 | 854425870 | 6840 | 6840 | 6840 | 6840 | 800 |
| 478 | 20230926 | 104200 | 848953870 | 6840 | 6850 | 6850 | 6840 | 994 |
| 479 | 20230926 | 104100 | 842145010 | 6870 | 6870 | 6870 | 6870 | 213 |
| 480 | 20230926 | 104000 | 840681700 | 6860 | 6870 | 6870 | 6860 | 297 |
| 481 | 20230926 | 103900 | 838642860 | 6870 | 6870 | 6870 | 6870 | 159 |
| 482 | 20230926 | 103800 | 837550530 | 6870 | 6860 | 6870 | 6860 | 236 |
| 483 | 20230926 | 103700 | 835931080 | 6860 | 6860 | 6860 | 6860 | 162 |
| 484 | 20230926 | 103600 | 834819760 | 6860 | 6850 | 6860 | 6850 | 359 |
| 485 | 20230926 | 103500 | 832360020 | 6860 | 6860 | 6860 | 6860 | 427 |
| 486 | 20230926 | 103400 | 829430800 | 6850 | 6850 | 6850 | 6850 | 1602 |
| 487 | 20230926 | 103300 | 818457100 | 6850 | 6850 | 6850 | 6850 | 11 |
| 488 | 20230926 | 103200 | 818381750 | 6850 | 6850 | 6850 | 6850 | 156 |
| 489 | 20230926 | 103100 | 817313150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 490 | 20230926 | 103000 | 817313150 | 6850 | 6850 | 6850 | 6850 | 252 |
| 491 | 20230926 | 102900 | 815586950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 492 | 20230926 | 102800 | 815586950 | 6840 | 6840 | 6840 | 6840 | 201 |
| 493 | 20230926 | 102700 | 814212110 | 6840 | 6840 | 6840 | 6840 | 1761 |
| 494 | 20230926 | 102600 | 802166870 | 6850 | 6840 | 6850 | 6840 | 77 |
| 495 | 20230926 | 102500 | 801640050 | 6840 | 6850 | 6850 | 6840 | 99 |
| 496 | 20230926 | 102400 | 800962130 | 6860 | 6860 | 6860 | 6860 | 76 |
| 497 | 20230926 | 102300 | 800440770 | 6860 | 6860 | 6860 | 6860 | 95 |
| 498 | 20230926 | 102200 | 799789070 | 6840 | 6840 | 6840 | 6840 | 260 |
| 499 | 20230926 | 102100 | 798010670 | 6850 | 6850 | 6850 | 6850 | 342 |
| 500 | 20230926 | 102000 | 795667970 | 6850 | 6840 | 6850 | 6840 | 945 |
| 501 | 20230926 | 101900 | 789203770 | 6840 | 6840 | 6840 | 6840 | 884 |
| 502 | 20230926 | 101800 | 783157210 | 6840 | 6830 | 6840 | 6830 | 2 |
| 503 | 20230926 | 101700 | 783143540 | 6830 | 6830 | 6830 | 6830 | 0 |
| 504 | 20230926 | 101600 | 783143540 | 6830 | 6830 | 6830 | 6830 | 1627 |
| 505 | 20230926 | 101500 | 772031130 | 6840 | 6840 | 6840 | 6830 | 1381 |
| 506 | 20230926 | 101400 | 762596030 | 6840 | 6840 | 6840 | 6840 | 10 |
| 507 | 20230926 | 101300 | 762527630 | 6840 | 6840 | 6840 | 6840 | 121 |
| 508 | 20230926 | 101200 | 761699990 | 6850 | 6850 | 6850 | 6850 | 1183 |
| 509 | 20230926 | 101100 | 753596440 | 6850 | 6860 | 6870 | 6850 | 3698 |
| 510 | 20230926 | 101000 | 728252460 | 6870 | 6870 | 6870 | 6870 | 41 |
| 511 | 20230926 | 100900 | 727970790 | 6870 | 6870 | 6870 | 6870 | 8 |
| 512 | 20230926 | 100800 | 727915830 | 6870 | 6870 | 6870 | 6870 | 64 |
| 513 | 20230926 | 100700 | 727476150 | 6870 | 6860 | 6870 | 6860 | 251 |
| 514 | 20230926 | 100600 | 725752520 | 6870 | 6870 | 6870 | 6870 | 53 |
| 515 | 20230926 | 100500 | 725388410 | 6870 | 6870 | 6870 | 6870 | 8 |
| 516 | 20230926 | 100400 | 725333450 | 6860 | 6860 | 6870 | 6860 | 87 |
| 517 | 20230926 | 100300 | 724736590 | 6860 | 6850 | 6860 | 6850 | 2969 |
| 518 | 20230926 | 100200 | 704389860 | 6850 | 6850 | 6850 | 6850 | 5 |
| 519 | 20230926 | 100100 | 704355610 | 6850 | 6850 | 6850 | 6850 | 1 |
| 520 | 20230926 | 100000 | 704348760 | 6850 | 6840 | 6850 | 6840 | 401 |
| 521 | 20230926 | 095900 | 701605820 | 6840 | 6820 | 6840 | 6820 | 2370 |
| 522 | 20230926 | 095800 | 685441950 | 6810 | 6820 | 6830 | 6810 | 883 |
| 523 | 20230926 | 095700 | 679420190 | 6820 | 6830 | 6830 | 6820 | 33 |
| 524 | 20230926 | 095600 | 679195080 | 6820 | 6830 | 6830 | 6820 | 900 |
| 525 | 20230926 | 095500 | 673054960 | 6830 | 6830 | 6830 | 6820 | 292 |
| 526 | 20230926 | 095400 | 671061630 | 6830 | 6830 | 6830 | 6830 | 784 |
| 527 | 20230926 | 095300 | 665706910 | 6830 | 6840 | 6840 | 6830 | 615 |
| 528 | 20230926 | 095200 | 661504400 | 6830 | 6860 | 6860 | 6830 | 2591 |
| 529 | 20230926 | 095100 | 643790790 | 6850 | 6840 | 6880 | 6840 | 1926 |
| 530 | 20230926 | 095000 | 630577270 | 6830 | 6840 | 6840 | 6830 | 271 |
| 531 | 20230926 | 094900 | 628726000 | 6840 | 6840 | 6840 | 6840 | 67 |
| 532 | 20230926 | 094800 | 628267720 | 6840 | 6840 | 6840 | 6840 | 623 |
| 533 | 20230926 | 094700 | 624006400 | 6840 | 6830 | 6840 | 6820 | 2944 |
| 534 | 20230926 | 094600 | 603901800 | 6830 | 6830 | 6830 | 6820 | 122 |
| 535 | 20230926 | 094500 | 603069300 | 6830 | 6830 | 6830 | 6820 | 3595 |
| 536 | 20230926 | 094400 | 578550180 | 6830 | 6830 | 6830 | 6830 | 33 |
| 537 | 20230926 | 094300 | 578324790 | 6830 | 6820 | 6830 | 6820 | 2962 |
| 538 | 20230926 | 094200 | 558123910 | 6820 | 6840 | 6840 | 6820 | 3299 |
| 539 | 20230926 | 094100 | 535592260 | 6840 | 6830 | 6840 | 6830 | 2677 |
| 540 | 20230926 | 094000 | 517307770 | 6830 | 6840 | 6840 | 6830 | 1674 |
| 541 | 20230926 | 093900 | 505867950 | 6840 | 6840 | 6850 | 6840 | 3790 |
| 542 | 20230926 | 093800 | 479944230 | 6840 | 6840 | 6840 | 6830 | 152 |
| 543 | 20230926 | 093700 | 478905950 | 6840 | 6820 | 6840 | 6820 | 1843 |
| 544 | 20230926 | 093600 | 466319010 | 6800 | 6840 | 6840 | 6790 | 33669 |
| 545 | 20230926 | 093500 | 237204880 | 6840 | 6850 | 6850 | 6830 | 7771 |
| 546 | 20230926 | 093400 | 184073200 | 6850 | 6850 | 6850 | 6850 | 26 |
| 547 | 20230926 | 093300 | 183895100 | 6850 | 6860 | 6860 | 6850 | 574 |
| 548 | 20230926 | 093200 | 179962860 | 6860 | 6860 | 6860 | 6860 | 0 |
| 549 | 20230926 | 093100 | 179962860 | 6860 | 6850 | 6860 | 6850 | 2728 |
| 550 | 20230926 | 093000 | 161276050 | 6860 | 6860 | 6860 | 6860 | 47 |
| 551 | 20230926 | 092900 | 160953630 | 6850 | 6850 | 6850 | 6850 | 2 |
| 552 | 20230926 | 092800 | 160939930 | 6860 | 6860 | 6860 | 6860 | 100 |
| 553 | 20230926 | 092700 | 160253930 | 6860 | 6870 | 6870 | 6860 | 893 |
| 554 | 20230926 | 092600 | 154122210 | 6870 | 6870 | 6870 | 6870 | 293 |
| 555 | 20230926 | 092500 | 152109300 | 6870 | 6880 | 6880 | 6860 | 3002 |
| 556 | 20230926 | 092400 | 131515550 | 6870 | 6870 | 6870 | 6860 | 4157 |
| 557 | 20230926 | 092300 | 102988680 | 6870 | 6870 | 6880 | 6870 | 128 |
| 558 | 20230926 | 092200 | 102108850 | 6870 | 6870 | 6870 | 6870 | 189 |
| 559 | 20230926 | 092100 | 100810420 | 6870 | 6870 | 6870 | 6870 | 30 |
| 560 | 20230926 | 092000 | 100604320 | 6870 | 6880 | 6880 | 6870 | 486 |
| 561 | 20230926 | 091900 | 97264960 | 6890 | 6880 | 6890 | 6880 | 61 |
| 562 | 20230926 | 091800 | 96845260 | 6880 | 6880 | 6880 | 6880 | 142 |
| 563 | 20230926 | 091700 | 95868300 | 6880 | 6880 | 6880 | 6880 | 136 |
| 564 | 20230926 | 091600 | 94932620 | 6880 | 6880 | 6880 | 6870 | 1043 |
| 565 | 20230926 | 091500 | 87765430 | 6870 | 6870 | 6870 | 6870 | 263 |
| 566 | 20230926 | 091400 | 85958620 | 6870 | 6870 | 6880 | 6870 | 252 |
| 567 | 20230926 | 091300 | 84226580 | 6870 | 6870 | 6870 | 6870 | 614 |
| 568 | 20230926 | 091200 | 80008400 | 6860 | 6870 | 6870 | 6860 | 150 |
| 569 | 20230926 | 091100 | 78978770 | 6870 | 6880 | 6880 | 6870 | 263 |
| 570 | 20230926 | 091000 | 77171950 | 6870 | 6870 | 6870 | 6870 | 424 |
| 571 | 20230926 | 090900 | 74259070 | 6880 | 6860 | 6880 | 6860 | 631 |
| 572 | 20230926 | 090800 | 69927910 | 6870 | 6880 | 6890 | 6870 | 3647 |
| 573 | 20230926 | 090700 | 44838190 | 6880 | 6880 | 6900 | 6880 | 640 |
| 574 | 20230926 | 090600 | 40430890 | 6890 | 6860 | 6890 | 6860 | 2121 |
| 575 | 20230926 | 090500 | 25852400 | 6870 | 6880 | 6880 | 6860 | 778 |
| 576 | 20230926 | 090400 | 20512090 | 6870 | 6880 | 6880 | 6870 | 67 |
| 577 | 20230926 | 090300 | 20051650 | 6870 | 6870 | 6880 | 6870 | 233 |
| 578 | 20230926 | 090200 | 18449450 | 6860 | 6870 | 6870 | 6860 | 1288 |
| 579 | 20230926 | 090100 | 9608550 | 6870 | 6880 | 6880 | 6870 | 299 |
| 580 | 20230926 | 090000 | 7552620 | 6880 | 6890 | 6900 | 6880 | 1096 |