28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 5434 |
| 3 | 20230921 | 183700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 4 | 20230921 | 183600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 5 | 20230921 | 183500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 6 | 20230921 | 183400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 7 | 20230921 | 183300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 8 | 20230921 | 183200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 9 | 20230921 | 183100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 10 | 20230921 | 183000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 11 | 20230921 | 182900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 12 | 20230921 | 182800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 13 | 20230921 | 182700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 14 | 20230921 | 182600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 15 | 20230921 | 182500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 16 | 20230921 | 182400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 17 | 20230921 | 182300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 18 | 20230921 | 182200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 19 | 20230921 | 182100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 20 | 20230921 | 182000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 21 | 20230921 | 181900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 22 | 20230921 | 181800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 23 | 20230921 | 181700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 24 | 20230921 | 181600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 25 | 20230921 | 181500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 26 | 20230921 | 181400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 27 | 20230921 | 181300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 28 | 20230921 | 181200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 29 | 20230921 | 181100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 30 | 20230921 | 181000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 31 | 20230921 | 180900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 32 | 20230921 | 180800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 5434 |
| 33 | 20230921 | 180700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 34 | 20230921 | 180600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 35 | 20230921 | 180500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 36 | 20230921 | 180400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 37 | 20230921 | 180300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 38 | 20230921 | 180200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 39 | 20230921 | 180100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 40 | 20230921 | 180000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 41 | 20230921 | 175900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 42 | 20230921 | 175800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 43 | 20230921 | 175700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 44 | 20230921 | 175600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 45 | 20230921 | 175500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 46 | 20230921 | 175400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 47 | 20230921 | 175300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 48 | 20230921 | 175200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 49 | 20230921 | 175100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 50 | 20230921 | 175000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 51 | 20230921 | 174900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 52 | 20230921 | 174800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 53 | 20230921 | 174700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 54 | 20230921 | 174600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 55 | 20230921 | 174500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 56 | 20230921 | 174400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 57 | 20230921 | 174300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 58 | 20230921 | 174200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 59 | 20230921 | 174100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 60 | 20230921 | 174000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 61 | 20230921 | 173900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 62 | 20230921 | 173800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 5434 |
| 63 | 20230921 | 173700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 64 | 20230921 | 173600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 65 | 20230921 | 173500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 66 | 20230921 | 173400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 67 | 20230921 | 173300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 68 | 20230921 | 173200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 69 | 20230921 | 173100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 70 | 20230921 | 173000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 71 | 20230921 | 172900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 72 | 20230921 | 172800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 73 | 20230921 | 172700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 74 | 20230921 | 172600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 75 | 20230921 | 172500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 76 | 20230921 | 172400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 77 | 20230921 | 172300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 78 | 20230921 | 172200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 79 | 20230921 | 172100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 80 | 20230921 | 172000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 81 | 20230921 | 171900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 82 | 20230921 | 171800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 83 | 20230921 | 171700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 84 | 20230921 | 171600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 85 | 20230921 | 171500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 86 | 20230921 | 171400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 87 | 20230921 | 171300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 88 | 20230921 | 171200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 89 | 20230921 | 171100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 90 | 20230921 | 171000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 91 | 20230921 | 170900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 92 | 20230921 | 170800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 5434 |
| 93 | 20230921 | 170700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 94 | 20230921 | 170600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 95 | 20230921 | 170500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 96 | 20230921 | 170400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 97 | 20230921 | 170300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 98 | 20230921 | 170200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 99 | 20230921 | 170100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 100 | 20230921 | 170000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 101 | 20230921 | 165900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 102 | 20230921 | 165800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 103 | 20230921 | 165700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 104 | 20230921 | 165600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 105 | 20230921 | 165500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 106 | 20230921 | 165400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 107 | 20230921 | 165300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 108 | 20230921 | 165200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 109 | 20230921 | 165100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 110 | 20230921 | 165000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 111 | 20230921 | 164900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 112 | 20230921 | 164800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 113 | 20230921 | 164700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 114 | 20230921 | 164600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 115 | 20230921 | 164500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 116 | 20230921 | 164400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 117 | 20230921 | 164300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 118 | 20230921 | 164200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 119 | 20230921 | 164100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 120 | 20230921 | 164000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 121 | 20230921 | 163900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 122 | 20230921 | 163800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 5434 |
| 123 | 20230921 | 163700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 124 | 20230921 | 163600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 125 | 20230921 | 163500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 126 | 20230921 | 163400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 127 | 20230921 | 163300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 128 | 20230921 | 163200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 129 | 20230921 | 163100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 130 | 20230921 | 163000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 131 | 20230921 | 162900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 132 | 20230921 | 162800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 133 | 20230921 | 162700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 134 | 20230921 | 162600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 135 | 20230921 | 162500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 136 | 20230921 | 162400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 137 | 20230921 | 162300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 138 | 20230921 | 162200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 139 | 20230921 | 162100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 140 | 20230921 | 162000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 141 | 20230921 | 161900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 142 | 20230921 | 161800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 143 | 20230921 | 161700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 144 | 20230921 | 161600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 145 | 20230921 | 161500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 146 | 20230921 | 161400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 147 | 20230921 | 161300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 148 | 20230921 | 161200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 149 | 20230921 | 161100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 150 | 20230921 | 161000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 151 | 20230921 | 160900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 152 | 20230921 | 160800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 5434 |
| 153 | 20230921 | 160700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 154 | 20230921 | 160600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 155 | 20230921 | 160500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 156 | 20230921 | 160400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 157 | 20230921 | 160300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 158 | 20230921 | 160200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 159 | 20230921 | 160100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 160 | 20230921 | 160000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 161 | 20230921 | 155900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 162 | 20230921 | 155800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 163 | 20230921 | 155700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 164 | 20230921 | 155600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 165 | 20230921 | 155500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 166 | 20230921 | 155400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 167 | 20230921 | 155300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 168 | 20230921 | 155200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 169 | 20230921 | 155100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 170 | 20230921 | 155000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 171 | 20230921 | 154900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 172 | 20230921 | 154800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 173 | 20230921 | 154700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 174 | 20230921 | 154600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 175 | 20230921 | 154500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 176 | 20230921 | 154400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 177 | 20230921 | 154300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 178 | 20230921 | 154200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 179 | 20230921 | 154100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 180 | 20230921 | 154000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 181 | 20230921 | 153900 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 182 | 20230921 | 153800 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 5434 |
| 183 | 20230921 | 153700 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 184 | 20230921 | 153600 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 185 | 20230921 | 153500 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 186 | 20230921 | 153400 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 187 | 20230921 | 153300 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 188 | 20230921 | 153200 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 189 | 20230921 | 153100 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 0 |
| 190 | 20230921 | 153000 | 2932438360 | 7040 | 7040 | 7040 | 7040 | 5434 |
| 191 | 20230921 | 152900 | 2894183000 | 7040 | 7040 | 7040 | 7040 | 0 |
| 192 | 20230921 | 152800 | 2894183000 | 7040 | 7040 | 7040 | 7040 | 0 |
| 193 | 20230921 | 152700 | 2894183000 | 7040 | 7040 | 7040 | 7040 | 0 |
| 194 | 20230921 | 152600 | 2894183000 | 7040 | 7040 | 7040 | 7040 | 0 |
| 195 | 20230921 | 152500 | 2894183000 | 7040 | 7040 | 7040 | 7040 | 0 |
| 196 | 20230921 | 152400 | 2894183000 | 7040 | 7040 | 7040 | 7040 | 0 |
| 197 | 20230921 | 152300 | 2894183000 | 7040 | 7040 | 7040 | 7040 | 0 |
| 198 | 20230921 | 152200 | 2894183000 | 7040 | 7040 | 7040 | 7040 | 0 |
| 199 | 20230921 | 152100 | 2894183000 | 7040 | 7040 | 7040 | 7040 | 0 |
| 200 | 20230921 | 152000 | 2894183000 | 7040 | 7040 | 7040 | 7040 | 0 |
| 201 | 20230921 | 151900 | 2894183000 | 7040 | 7010 | 7040 | 7000 | 2698 |
| 202 | 20230921 | 151800 | 2875228090 | 7010 | 6990 | 7010 | 6990 | 6023 |
| 203 | 20230921 | 151700 | 2833082280 | 6990 | 6980 | 6990 | 6980 | 4281 |
| 204 | 20230921 | 151600 | 2803200100 | 6980 | 6970 | 6980 | 6970 | 842 |
| 205 | 20230921 | 151500 | 2797328520 | 6960 | 6980 | 6980 | 6960 | 19506 |
| 206 | 20230921 | 151400 | 2661440300 | 6980 | 6980 | 6980 | 6970 | 479 |
| 207 | 20230921 | 151300 | 2658097100 | 6980 | 6980 | 6980 | 6980 | 28 |
| 208 | 20230921 | 151200 | 2657901660 | 6980 | 6980 | 6980 | 6980 | 4 |
| 209 | 20230921 | 151100 | 2657873740 | 6970 | 6970 | 6970 | 6970 | 60 |
| 210 | 20230921 | 151000 | 2657455540 | 6970 | 6970 | 6970 | 6970 | 897 |
| 211 | 20230921 | 150900 | 2651203450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20230921 | 150800 | 2651203450 | 6980 | 6980 | 6980 | 6980 | 51 |
| 213 | 20230921 | 150700 | 2650847470 | 6970 | 6970 | 6980 | 6970 | 429 |
| 214 | 20230921 | 150600 | 2647856770 | 6970 | 6970 | 6970 | 6970 | 785 |
| 215 | 20230921 | 150500 | 2642385320 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20230921 | 150400 | 2642385320 | 6970 | 6970 | 6970 | 6970 | 305 |
| 217 | 20230921 | 150300 | 2640259470 | 6990 | 6970 | 6990 | 6960 | 450 |
| 218 | 20230921 | 150200 | 2637124010 | 6970 | 6970 | 6970 | 6970 | 41 |
| 219 | 20230921 | 150100 | 2636838240 | 6970 | 6960 | 6970 | 6960 | 1014 |
| 220 | 20230921 | 150000 | 2629772310 | 6960 | 6960 | 6960 | 6960 | 1829 |
| 221 | 20230921 | 145900 | 2617042470 | 6960 | 6950 | 6960 | 6950 | 52 |
| 222 | 20230921 | 145800 | 2616680770 | 6960 | 6960 | 6960 | 6940 | 12135 |
| 223 | 20230921 | 145700 | 2532313770 | 6970 | 6970 | 6970 | 6970 | 29 |
| 224 | 20230921 | 145600 | 2532111640 | 6960 | 6970 | 6970 | 6960 | 552 |
| 225 | 20230921 | 145500 | 2528269200 | 6960 | 6970 | 6970 | 6960 | 602 |
| 226 | 20230921 | 145400 | 2524079170 | 6970 | 6960 | 6970 | 6960 | 242 |
| 227 | 20230921 | 145300 | 2522394450 | 6960 | 6970 | 6970 | 6940 | 44202 |
| 228 | 20230921 | 145200 | 2214894680 | 6970 | 6980 | 6980 | 6970 | 8571 |
| 229 | 20230921 | 145100 | 2155153590 | 6970 | 6970 | 6990 | 6970 | 422 |
| 230 | 20230921 | 145000 | 2152211010 | 6980 | 6990 | 6990 | 6980 | 8 |
| 231 | 20230921 | 144900 | 2152155140 | 6990 | 6980 | 6990 | 6980 | 1157 |
| 232 | 20230921 | 144800 | 2144077720 | 6980 | 6980 | 6980 | 6980 | 805 |
| 233 | 20230921 | 144700 | 2138458820 | 6980 | 6980 | 6980 | 6980 | 578 |
| 234 | 20230921 | 144600 | 2134424380 | 6980 | 6980 | 6980 | 6980 | 795 |
| 235 | 20230921 | 144500 | 2128875280 | 6980 | 6980 | 6990 | 6980 | 1666 |
| 236 | 20230921 | 144400 | 2117243600 | 6980 | 6980 | 6980 | 6980 | 160 |
| 237 | 20230921 | 144300 | 2116126800 | 6980 | 6980 | 6980 | 6980 | 617 |
| 238 | 20230921 | 144200 | 2111820140 | 6980 | 7000 | 7000 | 6980 | 3495 |
| 239 | 20230921 | 144100 | 2087424510 | 6990 | 6990 | 6990 | 6990 | 727 |
| 240 | 20230921 | 144000 | 2082342780 | 6990 | 6990 | 7000 | 6990 | 1192 |
| 241 | 20230921 | 143900 | 2074008490 | 6990 | 6990 | 6990 | 6980 | 103 |
| 242 | 20230921 | 143800 | 2073288530 | 7000 | 6990 | 7000 | 6990 | 184 |
| 243 | 20230921 | 143700 | 2072001840 | 6990 | 6990 | 6990 | 6980 | 1356 |
| 244 | 20230921 | 143600 | 2062523410 | 6990 | 6980 | 6990 | 6980 | 1839 |
| 245 | 20230921 | 143500 | 2049668900 | 6980 | 6980 | 6990 | 6970 | 1894 |
| 246 | 20230921 | 143400 | 2036458750 | 6980 | 6980 | 6980 | 6970 | 1778 |
| 247 | 20230921 | 143300 | 2024048320 | 6980 | 6980 | 6980 | 6980 | 122 |
| 248 | 20230921 | 143200 | 2023196760 | 6980 | 6980 | 6980 | 6980 | 522 |
| 249 | 20230921 | 143100 | 2019553200 | 6980 | 6980 | 6980 | 6980 | 1696 |
| 250 | 20230921 | 143000 | 2007715120 | 6980 | 6990 | 6990 | 6980 | 793 |
| 251 | 20230921 | 142900 | 2002172060 | 6990 | 6990 | 7000 | 6990 | 1257 |
| 252 | 20230921 | 142800 | 1993385620 | 6990 | 6990 | 7000 | 6990 | 2827 |
| 253 | 20230921 | 142700 | 1973602350 | 7010 | 7010 | 7010 | 7010 | 1 |
| 254 | 20230921 | 142600 | 1973595340 | 7000 | 7000 | 7000 | 7000 | 201 |
| 255 | 20230921 | 142500 | 1972188340 | 7000 | 7000 | 7000 | 7000 | 141 |
| 256 | 20230921 | 142400 | 1971201340 | 7000 | 7000 | 7000 | 7000 | 1546 |
| 257 | 20230921 | 142300 | 1960379340 | 7020 | 7010 | 7020 | 7010 | 694 |
| 258 | 20230921 | 142200 | 1955514380 | 7000 | 7000 | 7010 | 7000 | 2159 |
| 259 | 20230921 | 142100 | 1940401340 | 6990 | 6990 | 6990 | 6990 | 1121 |
| 260 | 20230921 | 142000 | 1932565550 | 7000 | 6990 | 7000 | 6990 | 1349 |
| 261 | 20230921 | 141900 | 1923136030 | 6990 | 6990 | 6990 | 6990 | 2024 |
| 262 | 20230921 | 141800 | 1908988270 | 6990 | 6990 | 6990 | 6990 | 156 |
| 263 | 20230921 | 141700 | 1907897830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 264 | 20230921 | 141600 | 1907897830 | 6980 | 6980 | 6980 | 6980 | 2301 |
| 265 | 20230921 | 141500 | 1891836850 | 6980 | 6990 | 6990 | 6980 | 7818 |
| 266 | 20230921 | 141400 | 1837240730 | 6980 | 6980 | 6980 | 6980 | 62 |
| 267 | 20230921 | 141300 | 1836807970 | 6980 | 6980 | 6980 | 6980 | 0 |
| 268 | 20230921 | 141200 | 1836807970 | 6980 | 6990 | 6990 | 6980 | 225 |
| 269 | 20230921 | 141100 | 1835235460 | 6990 | 6990 | 6990 | 6990 | 243 |
| 270 | 20230921 | 141000 | 1833536890 | 6990 | 6990 | 6990 | 6990 | 202 |
| 271 | 20230921 | 140900 | 1832124910 | 6990 | 6990 | 6990 | 6990 | 11 |
| 272 | 20230921 | 140800 | 1832048020 | 6980 | 6980 | 6980 | 6980 | 379 |
| 273 | 20230921 | 140700 | 1829402600 | 6990 | 6980 | 6990 | 6980 | 2523 |
| 274 | 20230921 | 140600 | 1811790060 | 6980 | 6980 | 6980 | 6980 | 300 |
| 275 | 20230921 | 140500 | 1809696060 | 6970 | 6980 | 6980 | 6970 | 7312 |
| 276 | 20230921 | 140400 | 1758731370 | 6980 | 6980 | 6980 | 6970 | 142 |
| 277 | 20230921 | 140300 | 1757741520 | 6980 | 6980 | 6980 | 6980 | 193 |
| 278 | 20230921 | 140200 | 1756394380 | 6980 | 6980 | 6980 | 6970 | 92 |
| 279 | 20230921 | 140100 | 1755753020 | 6980 | 6980 | 6980 | 6980 | 43 |
| 280 | 20230921 | 140000 | 1755452880 | 6980 | 6970 | 6980 | 6970 | 217 |
| 281 | 20230921 | 135900 | 1753939330 | 6980 | 6980 | 6980 | 6970 | 215 |
| 282 | 20230921 | 135800 | 1752439030 | 6980 | 6980 | 6980 | 6970 | 1186 |
| 283 | 20230921 | 135700 | 1744172140 | 6980 | 6970 | 6980 | 6970 | 154 |
| 284 | 20230921 | 135600 | 1743098220 | 6980 | 6980 | 6980 | 6970 | 10137 |
| 285 | 20230921 | 135500 | 1672358960 | 6980 | 6990 | 6990 | 6980 | 621 |
| 286 | 20230921 | 135400 | 1668018520 | 6990 | 6990 | 6990 | 6990 | 434 |
| 287 | 20230921 | 135300 | 1664984860 | 6990 | 6990 | 6990 | 6990 | 456 |
| 288 | 20230921 | 135200 | 1661797420 | 6990 | 6990 | 6990 | 6990 | 172 |
| 289 | 20230921 | 135100 | 1660595140 | 6990 | 6990 | 6990 | 6990 | 842 |
| 290 | 20230921 | 135000 | 1654709560 | 6990 | 6990 | 6990 | 6990 | 214 |
| 291 | 20230921 | 134900 | 1653213700 | 6990 | 6990 | 7000 | 6990 | 6815 |
| 292 | 20230921 | 134800 | 1605576840 | 6990 | 7000 | 7000 | 6990 | 2243 |
| 293 | 20230921 | 134700 | 1589877050 | 7000 | 7000 | 7000 | 6990 | 127 |
| 294 | 20230921 | 134600 | 1588989260 | 7000 | 7000 | 7000 | 6990 | 576 |
| 295 | 20230921 | 134500 | 1584958470 | 7000 | 7000 | 7000 | 7000 | 0 |
| 296 | 20230921 | 134400 | 1584958470 | 7000 | 7000 | 7000 | 7000 | 84 |
| 297 | 20230921 | 134300 | 1584370470 | 7000 | 7000 | 7010 | 7000 | 2566 |
| 298 | 20230921 | 134200 | 1566407250 | 7000 | 6990 | 7000 | 6990 | 1490 |
| 299 | 20230921 | 134100 | 1555977260 | 7000 | 7000 | 7000 | 7000 | 5 |
| 300 | 20230921 | 134000 | 1555942260 | 7000 | 7010 | 7010 | 6990 | 1402 |
| 301 | 20230921 | 133900 | 1546129220 | 7010 | 7020 | 7020 | 7010 | 165 |
| 302 | 20230921 | 133800 | 1544972500 | 7010 | 7000 | 7010 | 7000 | 10114 |
| 303 | 20230921 | 133700 | 1474123080 | 6990 | 6990 | 6990 | 6990 | 120 |
| 304 | 20230921 | 133600 | 1473284280 | 6990 | 7000 | 7000 | 6990 | 202 |
| 305 | 20230921 | 133500 | 1471871700 | 7000 | 7000 | 7000 | 7000 | 0 |
| 306 | 20230921 | 133400 | 1471871700 | 7000 | 7000 | 7000 | 7000 | 13 |
| 307 | 20230921 | 133300 | 1471780700 | 7000 | 7000 | 7000 | 7000 | 110 |
| 308 | 20230921 | 133200 | 1471010700 | 7000 | 7000 | 7000 | 7000 | 13005 |
| 309 | 20230921 | 133100 | 1379975700 | 7010 | 7010 | 7010 | 7010 | 36 |
| 310 | 20230921 | 133000 | 1379723340 | 7000 | 7000 | 7000 | 7000 | 285 |
| 311 | 20230921 | 132900 | 1377728340 | 7000 | 7000 | 7000 | 7000 | 0 |
| 312 | 20230921 | 132800 | 1377728340 | 7000 | 7010 | 7010 | 7000 | 792 |
| 313 | 20230921 | 132700 | 1372177620 | 7010 | 7010 | 7010 | 7010 | 82 |
| 314 | 20230921 | 132600 | 1371602800 | 7010 | 7010 | 7010 | 7010 | 9 |
| 315 | 20230921 | 132500 | 1371539710 | 7010 | 7010 | 7010 | 7010 | 210 |
| 316 | 20230921 | 132400 | 1370067610 | 7010 | 7010 | 7010 | 7010 | 140 |
| 317 | 20230921 | 132300 | 1369086210 | 7000 | 7010 | 7010 | 7000 | 1052 |
| 318 | 20230921 | 132200 | 1361716210 | 7010 | 7010 | 7010 | 7010 | 80 |
| 319 | 20230921 | 132100 | 1361155410 | 7010 | 7010 | 7010 | 7010 | 1 |
| 320 | 20230921 | 132000 | 1361148400 | 7010 | 7010 | 7010 | 7010 | 5 |
| 321 | 20230921 | 131900 | 1361113350 | 7010 | 7010 | 7010 | 7010 | 1 |
| 322 | 20230921 | 131800 | 1361106340 | 7010 | 7010 | 7010 | 7010 | 128 |
| 323 | 20230921 | 131700 | 1360209060 | 7010 | 7010 | 7010 | 7010 | 4003 |
| 324 | 20230921 | 131600 | 1332148030 | 7010 | 7000 | 7010 | 7000 | 3370 |
| 325 | 20230921 | 131500 | 1308524370 | 7000 | 7020 | 7020 | 7000 | 141 |
| 326 | 20230921 | 131400 | 1307536980 | 7010 | 7020 | 7020 | 7010 | 8397 |
| 327 | 20230921 | 131300 | 1248673320 | 7020 | 7030 | 7030 | 7020 | 55 |
| 328 | 20230921 | 131200 | 1248286720 | 7030 | 7020 | 7030 | 7020 | 6656 |
| 329 | 20230921 | 131100 | 1201561570 | 7030 | 7020 | 7030 | 7020 | 401 |
| 330 | 20230921 | 131000 | 1198746540 | 7020 | 7030 | 7030 | 7020 | 410 |
| 331 | 20230921 | 130900 | 1195868290 | 7030 | 7030 | 7030 | 7030 | 1502 |
| 332 | 20230921 | 130800 | 1185309230 | 7030 | 7030 | 7030 | 7030 | 223 |
| 333 | 20230921 | 130700 | 1183741540 | 7030 | 7030 | 7030 | 7030 | 98 |
| 334 | 20230921 | 130600 | 1183052600 | 7020 | 7030 | 7030 | 7020 | 77 |
| 335 | 20230921 | 130500 | 1182511560 | 7020 | 7020 | 7020 | 7020 | 15 |
| 336 | 20230921 | 130400 | 1182406260 | 7020 | 7020 | 7020 | 7020 | 5 |
| 337 | 20230921 | 130300 | 1182371160 | 7030 | 7030 | 7030 | 7030 | 231 |
| 338 | 20230921 | 130200 | 1180747230 | 7030 | 7030 | 7030 | 7020 | 23 |
| 339 | 20230921 | 130100 | 1180585570 | 7030 | 7030 | 7030 | 7030 | 126 |
| 340 | 20230921 | 130000 | 1179699790 | 7030 | 7020 | 7030 | 7020 | 582 |
| 341 | 20230921 | 125900 | 1175608730 | 7030 | 7030 | 7030 | 7030 | 3 |
| 342 | 20230921 | 125800 | 1175587640 | 7030 | 7030 | 7030 | 7030 | 0 |
| 343 | 20230921 | 125700 | 1175587640 | 7030 | 7030 | 7030 | 7030 | 7 |
| 344 | 20230921 | 125600 | 1175538430 | 7020 | 7020 | 7020 | 7020 | 0 |
| 345 | 20230921 | 125500 | 1175538430 | 7020 | 7020 | 7020 | 7020 | 0 |
| 346 | 20230921 | 125400 | 1175538430 | 7020 | 7020 | 7020 | 7020 | 100 |
| 347 | 20230921 | 125300 | 1174836430 | 7030 | 7020 | 7030 | 7020 | 73 |
| 348 | 20230921 | 125200 | 1174323810 | 7030 | 7020 | 7030 | 7020 | 67 |
| 349 | 20230921 | 125100 | 1173853450 | 7030 | 7030 | 7030 | 7030 | 10 |
| 350 | 20230921 | 125000 | 1173783150 | 7030 | 7030 | 7030 | 7030 | 15 |
| 351 | 20230921 | 124900 | 1173677700 | 7030 | 7030 | 7030 | 7030 | 3473 |
| 352 | 20230921 | 124800 | 1149262510 | 7030 | 7030 | 7030 | 7030 | 0 |
| 353 | 20230921 | 124700 | 1149262510 | 7030 | 7030 | 7030 | 7030 | 0 |
| 354 | 20230921 | 124600 | 1149262510 | 7030 | 7030 | 7030 | 7030 | 1784 |
| 355 | 20230921 | 124500 | 1136720990 | 7030 | 7040 | 7040 | 7030 | 82 |
| 356 | 20230921 | 124400 | 1136143720 | 7040 | 7040 | 7040 | 7040 | 0 |
| 357 | 20230921 | 124300 | 1136143720 | 7040 | 7040 | 7040 | 7040 | 143 |
| 358 | 20230921 | 124200 | 1135137000 | 7040 | 7040 | 7040 | 7040 | 141 |
| 359 | 20230921 | 124100 | 1134144360 | 7050 | 7040 | 7050 | 7040 | 250 |
| 360 | 20230921 | 124000 | 1132384350 | 7040 | 7040 | 7040 | 7040 | 1150 |
| 361 | 20230921 | 123900 | 1124288350 | 7030 | 7040 | 7040 | 7030 | 2202 |
| 362 | 20230921 | 123800 | 1108806270 | 7040 | 7040 | 7040 | 7040 | 0 |
| 363 | 20230921 | 123700 | 1108806270 | 7040 | 7040 | 7040 | 7040 | 35 |
| 364 | 20230921 | 123600 | 1108559870 | 7030 | 7030 | 7030 | 7030 | 0 |
| 365 | 20230921 | 123500 | 1108559870 | 7030 | 7040 | 7040 | 7030 | 304 |
| 366 | 20230921 | 123400 | 1106419750 | 7040 | 7040 | 7040 | 7040 | 300 |
| 367 | 20230921 | 123300 | 1104307750 | 7040 | 7030 | 7040 | 7030 | 401 |
| 368 | 20230921 | 123200 | 1101484740 | 7040 | 7040 | 7040 | 7040 | 300 |
| 369 | 20230921 | 123100 | 1099372740 | 7030 | 7040 | 7040 | 7030 | 2878 |
| 370 | 20230921 | 123000 | 1079111690 | 7040 | 7030 | 7040 | 7030 | 6 |
| 371 | 20230921 | 122900 | 1079069500 | 7040 | 7040 | 7040 | 7040 | 4 |
| 372 | 20230921 | 122800 | 1079041340 | 7040 | 7040 | 7040 | 7040 | 26 |
| 373 | 20230921 | 122700 | 1078858300 | 7030 | 7040 | 7040 | 7030 | 135 |
| 374 | 20230921 | 122600 | 1077909110 | 7040 | 7040 | 7040 | 7030 | 102 |
| 375 | 20230921 | 122500 | 1077191040 | 7040 | 7030 | 7040 | 7030 | 1384 |
| 376 | 20230921 | 122400 | 1067457680 | 7030 | 7030 | 7030 | 7030 | 1 |
| 377 | 20230921 | 122300 | 1067450650 | 7050 | 7050 | 7050 | 7040 | 1146 |
| 378 | 20230921 | 122200 | 1059381100 | 7050 | 7050 | 7050 | 7050 | 3 |
| 379 | 20230921 | 122100 | 1059359950 | 7050 | 7050 | 7050 | 7050 | 16 |
| 380 | 20230921 | 122000 | 1059247150 | 7050 | 7040 | 7050 | 7040 | 748 |
| 381 | 20230921 | 121900 | 1053980330 | 7040 | 7040 | 7040 | 7040 | 0 |
| 382 | 20230921 | 121800 | 1053980330 | 7040 | 7030 | 7040 | 7030 | 755 |
| 383 | 20230921 | 121700 | 1048671780 | 7040 | 7030 | 7040 | 7030 | 137 |
| 384 | 20230921 | 121600 | 1047708500 | 7040 | 7040 | 7040 | 7040 | 0 |
| 385 | 20230921 | 121500 | 1047708500 | 7040 | 7040 | 7040 | 7030 | 457 |
| 386 | 20230921 | 121400 | 1044494220 | 7030 | 7030 | 7030 | 7030 | 0 |
| 387 | 20230921 | 121300 | 1044494220 | 7030 | 7040 | 7040 | 7030 | 16 |
| 388 | 20230921 | 121200 | 1044381630 | 7040 | 7040 | 7040 | 7040 | 12 |
| 389 | 20230921 | 121100 | 1044297150 | 7040 | 7040 | 7040 | 7030 | 289 |
| 390 | 20230921 | 121000 | 1042262660 | 7040 | 7040 | 7040 | 7040 | 105 |
| 391 | 20230921 | 120900 | 1041523460 | 7040 | 7030 | 7040 | 7030 | 275 |
| 392 | 20230921 | 120800 | 1039587630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 393 | 20230921 | 120700 | 1039587630 | 7040 | 7040 | 7040 | 7040 | 121 |
| 394 | 20230921 | 120600 | 1038735790 | 7030 | 7040 | 7040 | 7030 | 757 |
| 395 | 20230921 | 120500 | 1033412510 | 7040 | 7040 | 7040 | 7040 | 0 |
| 396 | 20230921 | 120400 | 1033412510 | 7040 | 7040 | 7040 | 7040 | 1 |
| 397 | 20230921 | 120300 | 1033405470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 398 | 20230921 | 120200 | 1033405470 | 7030 | 7040 | 7050 | 7030 | 6344 |
| 399 | 20230921 | 120100 | 988749100 | 7050 | 7050 | 7050 | 7050 | 0 |
| 400 | 20230921 | 120000 | 988749100 | 7050 | 7050 | 7050 | 7050 | 4 |
| 401 | 20230921 | 115900 | 988720900 | 7050 | 7050 | 7050 | 7050 | 103 |
| 402 | 20230921 | 115800 | 987994750 | 7050 | 7050 | 7050 | 7050 | 13 |
| 403 | 20230921 | 115700 | 987903100 | 7040 | 7050 | 7050 | 7040 | 147 |
| 404 | 20230921 | 115600 | 986867750 | 7040 | 7040 | 7050 | 7040 | 341 |
| 405 | 20230921 | 115500 | 984467080 | 7050 | 7050 | 7050 | 7050 | 0 |
| 406 | 20230921 | 115400 | 984467080 | 7050 | 7050 | 7050 | 7050 | 0 |
| 407 | 20230921 | 115300 | 984467080 | 7050 | 7050 | 7050 | 7050 | 574 |
| 408 | 20230921 | 115200 | 980420380 | 7050 | 7050 | 7050 | 7050 | 33 |
| 409 | 20230921 | 115100 | 980187730 | 7040 | 7040 | 7040 | 7040 | 240 |
| 410 | 20230921 | 115000 | 978498130 | 7050 | 7050 | 7050 | 7050 | 14 |
| 411 | 20230921 | 114900 | 978399430 | 7050 | 7050 | 7050 | 7050 | 103 |
| 412 | 20230921 | 114800 | 977673280 | 7050 | 7050 | 7050 | 7050 | 57 |
| 413 | 20230921 | 114700 | 977271430 | 7050 | 7040 | 7050 | 7040 | 1823 |
| 414 | 20230921 | 114600 | 964435280 | 7050 | 7050 | 7050 | 7050 | 0 |
| 415 | 20230921 | 114500 | 964435280 | 7050 | 7050 | 7050 | 7050 | 88 |
| 416 | 20230921 | 114400 | 963814880 | 7050 | 7050 | 7050 | 7050 | 14 |
| 417 | 20230921 | 114300 | 963716180 | 7050 | 7050 | 7050 | 7050 | 26 |
| 418 | 20230921 | 114200 | 963532880 | 7050 | 7050 | 7050 | 7050 | 44 |
| 419 | 20230921 | 114100 | 963222680 | 7050 | 7050 | 7050 | 7050 | 3 |
| 420 | 20230921 | 114000 | 963201530 | 7050 | 7050 | 7050 | 7050 | 10 |
| 421 | 20230921 | 113900 | 963131030 | 7050 | 7050 | 7050 | 7050 | 138 |
| 422 | 20230921 | 113800 | 962158130 | 7040 | 7030 | 7040 | 7030 | 1248 |
| 423 | 20230921 | 113700 | 953374340 | 7040 | 7040 | 7050 | 7030 | 1961 |
| 424 | 20230921 | 113600 | 939576050 | 7040 | 7040 | 7040 | 7040 | 40 |
| 425 | 20230921 | 113500 | 939294450 | 7060 | 7060 | 7060 | 7060 | 1 |
| 426 | 20230921 | 113400 | 939287390 | 7060 | 7060 | 7060 | 7060 | 0 |
| 427 | 20230921 | 113300 | 939287390 | 7060 | 7050 | 7060 | 7050 | 494 |
| 428 | 20230921 | 113200 | 935804680 | 7050 | 7050 | 7050 | 7050 | 1 |
| 429 | 20230921 | 113100 | 935797630 | 7040 | 7050 | 7050 | 7040 | 2485 |
| 430 | 20230921 | 113000 | 918300480 | 7050 | 7050 | 7050 | 7050 | 6 |
| 431 | 20230921 | 112900 | 918258180 | 7050 | 7050 | 7060 | 7050 | 80 |
| 432 | 20230921 | 112800 | 917693930 | 7050 | 7050 | 7050 | 7050 | 1015 |
| 433 | 20230921 | 112700 | 910538180 | 7060 | 7060 | 7060 | 7060 | 16 |
| 434 | 20230921 | 112600 | 910425220 | 7050 | 7060 | 7060 | 7050 | 202 |
| 435 | 20230921 | 112500 | 909000310 | 7060 | 7060 | 7060 | 7060 | 10 |
| 436 | 20230921 | 112400 | 908929710 | 7060 | 7080 | 7080 | 7060 | 1065 |
| 437 | 20230921 | 112300 | 901404670 | 7070 | 7080 | 7080 | 7070 | 181 |
| 438 | 20230921 | 112200 | 900124390 | 7080 | 7070 | 7080 | 7070 | 232 |
| 439 | 20230921 | 112100 | 898484140 | 7070 | 7070 | 7070 | 7070 | 1 |
| 440 | 20230921 | 112000 | 898477070 | 7060 | 7070 | 7070 | 7060 | 645 |
| 441 | 20230921 | 111900 | 893922370 | 7070 | 7070 | 7070 | 7070 | 0 |
| 442 | 20230921 | 111800 | 893922370 | 7070 | 7060 | 7070 | 7060 | 51 |
| 443 | 20230921 | 111700 | 893561810 | 7060 | 7060 | 7060 | 7060 | 1 |
| 444 | 20230921 | 111600 | 893554750 | 7060 | 7070 | 7070 | 7060 | 647 |
| 445 | 20230921 | 111500 | 888980470 | 7060 | 7070 | 7070 | 7060 | 1704 |
| 446 | 20230921 | 111400 | 876939190 | 7080 | 7070 | 7080 | 7070 | 1531 |
| 447 | 20230921 | 111300 | 866113380 | 7070 | 7070 | 7070 | 7070 | 1 |
| 448 | 20230921 | 111200 | 866106310 | 7060 | 7060 | 7060 | 7060 | 1417 |
| 449 | 20230921 | 111100 | 856102290 | 7070 | 7070 | 7070 | 7070 | 1 |
| 450 | 20230921 | 111000 | 856095220 | 7070 | 7070 | 7070 | 7070 | 1 |
| 451 | 20230921 | 110900 | 856088150 | 7060 | 7060 | 7060 | 7060 | 1895 |
| 452 | 20230921 | 110800 | 842709450 | 7060 | 7060 | 7060 | 7050 | 2309 |
| 453 | 20230921 | 110700 | 826408210 | 7060 | 7070 | 7070 | 7060 | 133 |
| 454 | 20230921 | 110600 | 825468350 | 7050 | 7050 | 7050 | 7050 | 0 |
| 455 | 20230921 | 110500 | 825468350 | 7050 | 7050 | 7050 | 7050 | 35 |
| 456 | 20230921 | 110400 | 825221600 | 7060 | 7060 | 7060 | 7060 | 473 |
| 457 | 20230921 | 110300 | 821882220 | 7060 | 7060 | 7060 | 7060 | 306 |
| 458 | 20230921 | 110200 | 819721860 | 7060 | 7060 | 7060 | 7060 | 24 |
| 459 | 20230921 | 110100 | 819552420 | 7050 | 7050 | 7050 | 7050 | 171 |
| 460 | 20230921 | 110000 | 818346870 | 7060 | 7060 | 7060 | 7060 | 5 |
| 461 | 20230921 | 105900 | 818311570 | 7060 | 7060 | 7060 | 7060 | 217 |
| 462 | 20230921 | 105800 | 816779550 | 7050 | 7050 | 7050 | 7050 | 0 |
| 463 | 20230921 | 105700 | 816779550 | 7050 | 7040 | 7050 | 7040 | 2105 |
| 464 | 20230921 | 105600 | 801946260 | 7050 | 7050 | 7050 | 7050 | 10 |
| 465 | 20230921 | 105500 | 801875760 | 7050 | 7050 | 7050 | 7050 | 350 |
| 466 | 20230921 | 105400 | 799408260 | 7040 | 7040 | 7040 | 7040 | 228 |
| 467 | 20230921 | 105300 | 797803140 | 7030 | 7040 | 7040 | 7030 | 146 |
| 468 | 20230921 | 105200 | 796776510 | 7040 | 7040 | 7040 | 7040 | 144 |
| 469 | 20230921 | 105100 | 795762750 | 7040 | 7040 | 7040 | 7030 | 1330 |
| 470 | 20230921 | 105000 | 786400750 | 7030 | 7040 | 7040 | 7030 | 1411 |
| 471 | 20230921 | 104900 | 776469130 | 7030 | 7030 | 7040 | 7030 | 2231 |
| 472 | 20230921 | 104800 | 760770650 | 7040 | 7040 | 7050 | 7040 | 640 |
| 473 | 20230921 | 104700 | 756264060 | 7040 | 7050 | 7050 | 7040 | 686 |
| 474 | 20230921 | 104600 | 751433700 | 7040 | 7050 | 7050 | 7040 | 1507 |
| 475 | 20230921 | 104500 | 740824290 | 7040 | 7040 | 7040 | 7040 | 240 |
| 476 | 20230921 | 104400 | 739134690 | 7040 | 7050 | 7050 | 7040 | 141 |
| 477 | 20230921 | 104300 | 738141850 | 7040 | 7040 | 7040 | 7040 | 1 |
| 478 | 20230921 | 104200 | 738134810 | 7050 | 7050 | 7050 | 7040 | 416 |
| 479 | 20230921 | 104100 | 735202810 | 7040 | 7040 | 7040 | 7030 | 291 |
| 480 | 20230921 | 104000 | 733154370 | 7040 | 7030 | 7040 | 7030 | 490 |
| 481 | 20230921 | 103900 | 729705170 | 7030 | 7040 | 7040 | 7030 | 412 |
| 482 | 20230921 | 103800 | 726808690 | 7040 | 7050 | 7050 | 7040 | 306 |
| 483 | 20230921 | 103700 | 724654440 | 7050 | 7050 | 7050 | 7050 | 4 |
| 484 | 20230921 | 103600 | 724626240 | 7040 | 7040 | 7040 | 7040 | 284 |
| 485 | 20230921 | 103500 | 722626880 | 7040 | 7040 | 7040 | 7030 | 76 |
| 486 | 20230921 | 103400 | 722092250 | 7040 | 7040 | 7040 | 7040 | 720 |
| 487 | 20230921 | 103300 | 717023450 | 7040 | 7040 | 7040 | 7040 | 655 |
| 488 | 20230921 | 103200 | 712412250 | 7040 | 7040 | 7040 | 7040 | 5 |
| 489 | 20230921 | 103100 | 712377050 | 7040 | 7040 | 7040 | 7040 | 101 |
| 490 | 20230921 | 103000 | 711666010 | 7040 | 7040 | 7040 | 7040 | 0 |
| 491 | 20230921 | 102900 | 711666010 | 7040 | 7030 | 7040 | 7030 | 16 |
| 492 | 20230921 | 102800 | 711553520 | 7030 | 7040 | 7040 | 7030 | 907 |
| 493 | 20230921 | 102700 | 705175250 | 7040 | 7040 | 7040 | 7030 | 2099 |
| 494 | 20230921 | 102600 | 690401320 | 7040 | 7040 | 7040 | 7040 | 3205 |
| 495 | 20230921 | 102500 | 667838120 | 7040 | 7040 | 7040 | 7030 | 44 |
| 496 | 20230921 | 102400 | 667528630 | 7040 | 7040 | 7040 | 7040 | 0 |
| 497 | 20230921 | 102300 | 667528630 | 7040 | 7040 | 7040 | 7040 | 7 |
| 498 | 20230921 | 102200 | 667479350 | 7040 | 7040 | 7050 | 7040 | 1126 |
| 499 | 20230921 | 102100 | 659551310 | 7040 | 7040 | 7040 | 7040 | 5 |
| 500 | 20230921 | 102000 | 659516110 | 7040 | 7050 | 7050 | 7040 | 826 |
| 501 | 20230921 | 101900 | 653701020 | 7050 | 7050 | 7050 | 7050 | 13 |
| 502 | 20230921 | 101800 | 653609370 | 7040 | 7050 | 7050 | 7040 | 94 |
| 503 | 20230921 | 101700 | 652947600 | 7040 | 7040 | 7040 | 7030 | 2776 |
| 504 | 20230921 | 101600 | 633404790 | 7030 | 7050 | 7060 | 7030 | 13436 |
| 505 | 20230921 | 101500 | 538714060 | 7060 | 7060 | 7070 | 7060 | 1679 |
| 506 | 20230921 | 101400 | 526857970 | 7060 | 7060 | 7060 | 7060 | 29 |
| 507 | 20230921 | 101300 | 526653230 | 7060 | 7080 | 7080 | 7060 | 4380 |
| 508 | 20230921 | 101200 | 495729250 | 7080 | 7070 | 7080 | 7070 | 1168 |
| 509 | 20230921 | 101100 | 487470090 | 7070 | 7070 | 7070 | 7070 | 34 |
| 510 | 20230921 | 101000 | 487229710 | 7070 | 7070 | 7070 | 7070 | 263 |
| 511 | 20230921 | 100900 | 485370300 | 7070 | 7070 | 7070 | 7070 | 110 |
| 512 | 20230921 | 100800 | 484592600 | 7060 | 7070 | 7070 | 7060 | 876 |
| 513 | 20230921 | 100700 | 478406830 | 7070 | 7070 | 7070 | 7070 | 139 |
| 514 | 20230921 | 100600 | 477424100 | 7070 | 7060 | 7070 | 7060 | 1364 |
| 515 | 20230921 | 100500 | 467790630 | 7070 | 7070 | 7070 | 7070 | 119 |
| 516 | 20230921 | 100400 | 466949300 | 7070 | 7070 | 7070 | 7070 | 42 |
| 517 | 20230921 | 100300 | 466652360 | 7070 | 7070 | 7070 | 7070 | 3 |
| 518 | 20230921 | 100200 | 466631150 | 7070 | 7080 | 7080 | 7060 | 2126 |
| 519 | 20230921 | 100100 | 451609450 | 7080 | 7070 | 7080 | 7070 | 161 |
| 520 | 20230921 | 100000 | 450471080 | 7080 | 7080 | 7080 | 7070 | 53 |
| 521 | 20230921 | 095900 | 450096140 | 7070 | 7070 | 7070 | 7070 | 0 |
| 522 | 20230921 | 095800 | 450096140 | 7070 | 7090 | 7090 | 7070 | 967 |
| 523 | 20230921 | 095700 | 443250260 | 7090 | 7080 | 7090 | 7080 | 601 |
| 524 | 20230921 | 095600 | 438993260 | 7080 | 7080 | 7080 | 7070 | 3873 |
| 525 | 20230921 | 095500 | 411576560 | 7080 | 7080 | 7080 | 7070 | 114 |
| 526 | 20230921 | 095400 | 410769450 | 7080 | 7080 | 7080 | 7070 | 258 |
| 527 | 20230921 | 095300 | 408944940 | 7080 | 7070 | 7090 | 7070 | 76 |
| 528 | 20230921 | 095200 | 408406550 | 7070 | 7090 | 7090 | 7070 | 150 |
| 529 | 20230921 | 095100 | 407344050 | 7090 | 7080 | 7090 | 7080 | 234 |
| 530 | 20230921 | 095000 | 405687030 | 7080 | 7090 | 7090 | 7080 | 267 |
| 531 | 20230921 | 094900 | 403795620 | 7090 | 7090 | 7090 | 7090 | 197 |
| 532 | 20230921 | 094800 | 402398890 | 7090 | 7080 | 7090 | 7080 | 429 |
| 533 | 20230921 | 094700 | 399361560 | 7070 | 7070 | 7080 | 7060 | 1405 |
| 534 | 20230921 | 094600 | 389428720 | 7070 | 7080 | 7080 | 7070 | 456 |
| 535 | 20230921 | 094500 | 386202440 | 7070 | 7070 | 7070 | 7070 | 138 |
| 536 | 20230921 | 094400 | 385226780 | 7070 | 7080 | 7080 | 7070 | 1860 |
| 537 | 20230921 | 094300 | 372076060 | 7070 | 7070 | 7070 | 7070 | 150 |
| 538 | 20230921 | 094200 | 371015560 | 7070 | 7070 | 7070 | 7070 | 1085 |
| 539 | 20230921 | 094100 | 363344610 | 7070 | 7070 | 7070 | 7070 | 729 |
| 540 | 20230921 | 094000 | 358190580 | 7070 | 7080 | 7080 | 7070 | 2302 |
| 541 | 20230921 | 093900 | 341909430 | 7080 | 7080 | 7080 | 7070 | 1207 |
| 542 | 20230921 | 093800 | 333363880 | 7070 | 7070 | 7080 | 7070 | 576 |
| 543 | 20230921 | 093700 | 329291440 | 7080 | 7080 | 7080 | 7080 | 886 |
| 544 | 20230921 | 093600 | 323018560 | 7080 | 7080 | 7090 | 7080 | 1725 |
| 545 | 20230921 | 093500 | 310805340 | 7080 | 7080 | 7080 | 7080 | 21 |
| 546 | 20230921 | 093400 | 310656660 | 7080 | 7090 | 7090 | 7070 | 3909 |
| 547 | 20230921 | 093300 | 283006240 | 7090 | 7090 | 7090 | 7090 | 117 |
| 548 | 20230921 | 093200 | 282176710 | 7090 | 7100 | 7100 | 7090 | 352 |
| 549 | 20230921 | 093100 | 279681020 | 7090 | 7090 | 7100 | 7090 | 630 |
| 550 | 20230921 | 093000 | 275214300 | 7080 | 7080 | 7080 | 7080 | 2458 |
| 551 | 20230921 | 092900 | 257811660 | 7080 | 7080 | 7080 | 7080 | 99 |
| 552 | 20230921 | 092800 | 257110740 | 7080 | 7080 | 7080 | 7080 | 2578 |
| 553 | 20230921 | 092700 | 238858500 | 7090 | 7090 | 7100 | 7090 | 877 |
| 554 | 20230921 | 092600 | 232635570 | 7090 | 7090 | 7090 | 7090 | 80 |
| 555 | 20230921 | 092500 | 232068370 | 7090 | 7090 | 7090 | 7090 | 660 |
| 556 | 20230921 | 092400 | 227388970 | 7090 | 7090 | 7090 | 7090 | 259 |
| 557 | 20230921 | 092300 | 225552660 | 7090 | 7090 | 7090 | 7090 | 593 |
| 558 | 20230921 | 092200 | 221348290 | 7090 | 7100 | 7110 | 7090 | 3603 |
| 559 | 20230921 | 092100 | 195779520 | 7100 | 7110 | 7110 | 7100 | 117 |
| 560 | 20230921 | 092000 | 194948810 | 7100 | 7100 | 7100 | 7100 | 1228 |
| 561 | 20230921 | 091900 | 186230010 | 7100 | 7100 | 7100 | 7100 | 39 |
| 562 | 20230921 | 091800 | 185953110 | 7100 | 7110 | 7110 | 7100 | 2278 |
| 563 | 20230921 | 091700 | 169779070 | 7100 | 7100 | 7100 | 7100 | 200 |
| 564 | 20230921 | 091600 | 168359070 | 7120 | 7110 | 7120 | 7110 | 2068 |
| 565 | 20230921 | 091500 | 153651390 | 7110 | 7110 | 7120 | 7110 | 931 |
| 566 | 20230921 | 091400 | 147031960 | 7120 | 7120 | 7120 | 7120 | 494 |
| 567 | 20230921 | 091300 | 143514680 | 7110 | 7120 | 7120 | 7110 | 25 |
| 568 | 20230921 | 091200 | 143336690 | 7120 | 7120 | 7120 | 7110 | 387 |
| 569 | 20230921 | 091100 | 140581410 | 7110 | 7110 | 7130 | 7100 | 2448 |
| 570 | 20230921 | 091000 | 123167390 | 7110 | 7150 | 7150 | 7110 | 2970 |
| 571 | 20230921 | 090900 | 102040990 | 7120 | 7120 | 7160 | 7120 | 1335 |
| 572 | 20230921 | 090800 | 92529610 | 7120 | 7120 | 7120 | 7120 | 898 |
| 573 | 20230921 | 090700 | 86135850 | 7120 | 7110 | 7120 | 7110 | 1361 |
| 574 | 20230921 | 090600 | 76448720 | 7110 | 7110 | 7110 | 7110 | 760 |
| 575 | 20230921 | 090500 | 71045120 | 7120 | 7120 | 7130 | 7120 | 953 |
| 576 | 20230921 | 090400 | 64259600 | 7120 | 7110 | 7120 | 7110 | 1556 |
| 577 | 20230921 | 090300 | 53183630 | 7110 | 7120 | 7120 | 7100 | 1019 |
| 578 | 20230921 | 090200 | 45940410 | 7130 | 7120 | 7130 | 7120 | 259 |
| 579 | 20230921 | 090100 | 44094740 | 7110 | 7130 | 7130 | 7100 | 4662 |
| 580 | 20230921 | 090000 | 10895640 | 7140 | 7140 | 7140 | 7140 | 1526 |