29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 6015 |
| 3 | 20230921 | 184900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20230921 | 184800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20230921 | 184700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20230921 | 184600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20230921 | 184500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20230921 | 184400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20230921 | 184300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20230921 | 184200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20230921 | 184100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20230921 | 184000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20230921 | 183900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20230921 | 183800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20230921 | 183700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20230921 | 183600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20230921 | 183500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20230921 | 183400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20230921 | 183300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20230921 | 183200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20230921 | 183100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20230921 | 183000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20230921 | 182900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20230921 | 182800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20230921 | 182700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20230921 | 182600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20230921 | 182500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20230921 | 182400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20230921 | 182300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20230921 | 182200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20230921 | 182100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20230921 | 182000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 6015 |
| 33 | 20230921 | 181900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20230921 | 181800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20230921 | 181700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20230921 | 181600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20230921 | 181500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20230921 | 181400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20230921 | 181300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20230921 | 181200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20230921 | 181100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20230921 | 181000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20230921 | 180900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20230921 | 180800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20230921 | 180700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20230921 | 180600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20230921 | 180500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20230921 | 180400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20230921 | 180300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20230921 | 180200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20230921 | 180100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20230921 | 180000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20230921 | 175900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20230921 | 175800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20230921 | 175700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20230921 | 175600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20230921 | 175500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20230921 | 175400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20230921 | 175300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20230921 | 175200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20230921 | 175100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20230921 | 175000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 6015 |
| 63 | 20230921 | 174900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20230921 | 174800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20230921 | 174700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20230921 | 174600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20230921 | 174500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20230921 | 174400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20230921 | 174300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20230921 | 174200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20230921 | 174100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20230921 | 174000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20230921 | 173900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20230921 | 173800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20230921 | 173700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20230921 | 173600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20230921 | 173500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20230921 | 173400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20230921 | 173300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20230921 | 173200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20230921 | 173100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20230921 | 173000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20230921 | 172900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20230921 | 172800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20230921 | 172700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20230921 | 172600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20230921 | 172500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20230921 | 172400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20230921 | 172300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20230921 | 172200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20230921 | 172100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20230921 | 172000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 6015 |
| 93 | 20230921 | 171900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20230921 | 171800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20230921 | 171700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20230921 | 171600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20230921 | 171500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20230921 | 171400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20230921 | 171300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20230921 | 171200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20230921 | 171100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20230921 | 171000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20230921 | 170900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20230921 | 170800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20230921 | 170700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20230921 | 170600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20230921 | 170500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20230921 | 170400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20230921 | 170300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20230921 | 170200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20230921 | 170100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20230921 | 170000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20230921 | 165900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20230921 | 165800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20230921 | 165700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20230921 | 165600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20230921 | 165500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20230921 | 165400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20230921 | 165300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20230921 | 165200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20230921 | 165100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20230921 | 165000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 6015 |
| 123 | 20230921 | 164900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20230921 | 164800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20230921 | 164700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20230921 | 164600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20230921 | 164500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20230921 | 164400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20230921 | 164300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20230921 | 164200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20230921 | 164100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20230921 | 164000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20230921 | 163900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20230921 | 163800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20230921 | 163700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20230921 | 163600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20230921 | 163500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20230921 | 163400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20230921 | 163300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20230921 | 163200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20230921 | 163100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20230921 | 163000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20230921 | 162900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20230921 | 162800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20230921 | 162700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20230921 | 162600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20230921 | 162500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20230921 | 162400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20230921 | 162300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20230921 | 162200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20230921 | 162100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20230921 | 162000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 6015 |
| 153 | 20230921 | 161900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20230921 | 161800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20230921 | 161700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20230921 | 161600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20230921 | 161500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20230921 | 161400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20230921 | 161300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20230921 | 161200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20230921 | 161100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20230921 | 161000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20230921 | 160900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20230921 | 160800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20230921 | 160700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20230921 | 160600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20230921 | 160500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20230921 | 160400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20230921 | 160300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20230921 | 160200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20230921 | 160100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20230921 | 160000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20230921 | 155900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20230921 | 155800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20230921 | 155700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20230921 | 155600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20230921 | 155500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20230921 | 155400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20230921 | 155300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20230921 | 155200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20230921 | 155100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20230921 | 155000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 6015 |
| 183 | 20230921 | 154900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20230921 | 154800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20230921 | 154700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20230921 | 154600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20230921 | 154500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20230921 | 154400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20230921 | 154300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20230921 | 154200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20230921 | 154100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20230921 | 154000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20230921 | 153900 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20230921 | 153800 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20230921 | 153700 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20230921 | 153600 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20230921 | 153500 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20230921 | 153400 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20230921 | 153300 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20230921 | 153200 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20230921 | 153100 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20230921 | 153000 | 3122332740 | 6970 | 6970 | 6970 | 6970 | 6015 |
| 203 | 20230921 | 152900 | 3080408190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20230921 | 152800 | 3080408190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20230921 | 152700 | 3080408190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20230921 | 152600 | 3080408190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20230921 | 152500 | 3080408190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20230921 | 152400 | 3080408190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20230921 | 152300 | 3080408190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20230921 | 152200 | 3080408190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 211 | 20230921 | 152100 | 3080408190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20230921 | 152000 | 3080408190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 213 | 20230921 | 151900 | 3080408190 | 6970 | 6990 | 7010 | 6970 | 2244 |
| 214 | 20230921 | 151800 | 3064714870 | 6980 | 6960 | 6980 | 6960 | 409 |
| 215 | 20230921 | 151700 | 3061862050 | 6960 | 6970 | 6970 | 6960 | 1023 |
| 216 | 20230921 | 151600 | 3054733460 | 6970 | 6970 | 6970 | 6970 | 2536 |
| 217 | 20230921 | 151500 | 3037057540 | 7000 | 7000 | 7000 | 7000 | 18 |
| 218 | 20230921 | 151400 | 3036931540 | 6990 | 6980 | 6990 | 6950 | 2200 |
| 219 | 20230921 | 151300 | 3021599170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20230921 | 151200 | 3021599170 | 6970 | 6970 | 6970 | 6970 | 100 |
| 221 | 20230921 | 151100 | 3020902170 | 6970 | 6970 | 6970 | 6970 | 105 |
| 222 | 20230921 | 151000 | 3020170320 | 6980 | 6970 | 6980 | 6970 | 284 |
| 223 | 20230921 | 150900 | 3018189820 | 6970 | 6980 | 6980 | 6960 | 157 |
| 224 | 20230921 | 150800 | 3017096870 | 6960 | 6960 | 6960 | 6960 | 190 |
| 225 | 20230921 | 150700 | 3015774470 | 6960 | 6970 | 6970 | 6960 | 754 |
| 226 | 20230921 | 150600 | 3010526600 | 6960 | 6970 | 6980 | 6960 | 446 |
| 227 | 20230921 | 150500 | 3007418970 | 6970 | 6970 | 6970 | 6960 | 274 |
| 228 | 20230921 | 150400 | 3005511840 | 6970 | 6960 | 6970 | 6960 | 2865 |
| 229 | 20230921 | 150300 | 2985571350 | 6970 | 6960 | 6970 | 6960 | 2727 |
| 230 | 20230921 | 150200 | 2966590720 | 6960 | 6970 | 6970 | 6960 | 1494 |
| 231 | 20230921 | 150100 | 2956189310 | 6980 | 6980 | 6980 | 6980 | 63 |
| 232 | 20230921 | 150000 | 2955749570 | 6990 | 6990 | 6990 | 6990 | 0 |
| 233 | 20230921 | 145900 | 2955749570 | 6990 | 6990 | 6990 | 6990 | 100 |
| 234 | 20230921 | 145800 | 2955050570 | 7000 | 7000 | 7000 | 7000 | 0 |
| 235 | 20230921 | 145700 | 2955050570 | 7000 | 6980 | 7000 | 6960 | 301 |
| 236 | 20230921 | 145600 | 2952952820 | 7000 | 7000 | 7000 | 7000 | 0 |
| 237 | 20230921 | 145500 | 2952952820 | 7000 | 7000 | 7000 | 7000 | 250 |
| 238 | 20230921 | 145400 | 2951202820 | 7000 | 6960 | 7000 | 6960 | 304 |
| 239 | 20230921 | 145300 | 2949081140 | 6960 | 6970 | 6980 | 6960 | 8944 |
| 240 | 20230921 | 145200 | 2886797510 | 6970 | 6990 | 6990 | 6970 | 746 |
| 241 | 20230921 | 145100 | 2881587070 | 6990 | 6980 | 6990 | 6970 | 6796 |
| 242 | 20230921 | 145000 | 2834155330 | 6990 | 7000 | 7030 | 6990 | 4428 |
| 243 | 20230921 | 144900 | 2803175470 | 7020 | 7020 | 7020 | 7020 | 0 |
| 244 | 20230921 | 144800 | 2803175470 | 7020 | 7010 | 7020 | 7000 | 2007 |
| 245 | 20230921 | 144700 | 2789114840 | 7040 | 7030 | 7040 | 7030 | 22 |
| 246 | 20230921 | 144600 | 2788960130 | 7030 | 7030 | 7030 | 7030 | 6 |
| 247 | 20230921 | 144500 | 2788917950 | 7010 | 7030 | 7030 | 7010 | 3 |
| 248 | 20230921 | 144400 | 2788896880 | 7010 | 7010 | 7010 | 7010 | 302 |
| 249 | 20230921 | 144300 | 2786779860 | 7010 | 7010 | 7010 | 7010 | 150 |
| 250 | 20230921 | 144200 | 2785728360 | 7020 | 7020 | 7020 | 7020 | 25 |
| 251 | 20230921 | 144100 | 2785552860 | 7010 | 7010 | 7010 | 7010 | 465 |
| 252 | 20230921 | 144000 | 2782293210 | 7020 | 7000 | 7020 | 7000 | 825 |
| 253 | 20230921 | 143900 | 2776517710 | 7000 | 7000 | 7000 | 7000 | 151 |
| 254 | 20230921 | 143800 | 2775460710 | 7000 | 7000 | 7000 | 7000 | 452 |
| 255 | 20230921 | 143700 | 2772296710 | 7000 | 7010 | 7010 | 7000 | 689 |
| 256 | 20230921 | 143600 | 2767469710 | 7010 | 7020 | 7020 | 7010 | 330 |
| 257 | 20230921 | 143500 | 2765156250 | 7020 | 7030 | 7030 | 7000 | 1724 |
| 258 | 20230921 | 143400 | 2753068390 | 7040 | 7040 | 7050 | 7030 | 405 |
| 259 | 20230921 | 143300 | 2750217130 | 7040 | 7030 | 7060 | 7030 | 162 |
| 260 | 20230921 | 143200 | 2749077630 | 7060 | 7060 | 7060 | 7020 | 3255 |
| 261 | 20230921 | 143100 | 2726188210 | 7060 | 7080 | 7080 | 7050 | 674 |
| 262 | 20230921 | 143000 | 2721436030 | 7060 | 7090 | 7090 | 7060 | 4415 |
| 263 | 20230921 | 142900 | 2690226750 | 7090 | 7080 | 7090 | 7070 | 123 |
| 264 | 20230921 | 142800 | 2689356320 | 7080 | 7090 | 7090 | 7070 | 1276 |
| 265 | 20230921 | 142700 | 2680324410 | 7080 | 7080 | 7090 | 7080 | 287 |
| 266 | 20230921 | 142600 | 2678291240 | 7090 | 7080 | 7090 | 7080 | 63 |
| 267 | 20230921 | 142500 | 2677845170 | 7080 | 7100 | 7100 | 7080 | 203 |
| 268 | 20230921 | 142400 | 2676405670 | 7120 | 7120 | 7120 | 7100 | 59 |
| 269 | 20230921 | 142300 | 2675985860 | 7100 | 7100 | 7100 | 7100 | 220 |
| 270 | 20230921 | 142200 | 2674423860 | 7130 | 7130 | 7130 | 7130 | 2 |
| 271 | 20230921 | 142100 | 2674409600 | 7130 | 7130 | 7130 | 7130 | 1 |
| 272 | 20230921 | 142000 | 2674402470 | 7100 | 7100 | 7100 | 7100 | 10 |
| 273 | 20230921 | 141900 | 2674331470 | 7100 | 7100 | 7130 | 7100 | 22 |
| 274 | 20230921 | 141800 | 2674175210 | 7100 | 7100 | 7100 | 7100 | 120 |
| 275 | 20230921 | 141700 | 2673323210 | 7080 | 7080 | 7080 | 7080 | 0 |
| 276 | 20230921 | 141600 | 2673323210 | 7080 | 7080 | 7080 | 7080 | 1 |
| 277 | 20230921 | 141500 | 2673316130 | 7130 | 7090 | 7130 | 7090 | 462 |
| 278 | 20230921 | 141400 | 2670040470 | 7100 | 7100 | 7100 | 7100 | 10 |
| 279 | 20230921 | 141300 | 2669969470 | 7140 | 7140 | 7140 | 7140 | 6 |
| 280 | 20230921 | 141200 | 2669926630 | 7140 | 7090 | 7140 | 7090 | 903 |
| 281 | 20230921 | 141100 | 2663493200 | 7090 | 7090 | 7090 | 7090 | 1430 |
| 282 | 20230921 | 141000 | 2653354500 | 7090 | 7110 | 7110 | 7090 | 1330 |
| 283 | 20230921 | 140900 | 2643904310 | 7120 | 7120 | 7120 | 7120 | 78 |
| 284 | 20230921 | 140800 | 2643348950 | 7140 | 7120 | 7140 | 7120 | 5 |
| 285 | 20230921 | 140700 | 2643313310 | 7120 | 7120 | 7120 | 7120 | 365 |
| 286 | 20230921 | 140600 | 2640714510 | 7130 | 7130 | 7130 | 7120 | 58 |
| 287 | 20230921 | 140500 | 2640301260 | 7140 | 7130 | 7140 | 7130 | 270 |
| 288 | 20230921 | 140400 | 2638375440 | 7120 | 7110 | 7120 | 7110 | 746 |
| 289 | 20230921 | 140300 | 2633064050 | 7110 | 7110 | 7110 | 7110 | 114 |
| 290 | 20230921 | 140200 | 2632253510 | 7110 | 7100 | 7110 | 7100 | 245 |
| 291 | 20230921 | 140100 | 2630511680 | 7100 | 7100 | 7100 | 7100 | 119 |
| 292 | 20230921 | 140000 | 2629666780 | 7100 | 7090 | 7100 | 7090 | 210 |
| 293 | 20230921 | 135900 | 2628175870 | 7090 | 7090 | 7090 | 7090 | 200 |
| 294 | 20230921 | 135800 | 2626757870 | 7080 | 7090 | 7090 | 7080 | 4 |
| 295 | 20230921 | 135700 | 2626729530 | 7080 | 7080 | 7080 | 7080 | 1160 |
| 296 | 20230921 | 135600 | 2618516730 | 7080 | 7090 | 7090 | 7080 | 580 |
| 297 | 20230921 | 135500 | 2614409180 | 7120 | 7120 | 7120 | 7120 | 2 |
| 298 | 20230921 | 135400 | 2614394940 | 7090 | 7100 | 7100 | 7090 | 1860 |
| 299 | 20230921 | 135300 | 2601206900 | 7100 | 7100 | 7100 | 7100 | 1286 |
| 300 | 20230921 | 135200 | 2592076300 | 7120 | 7120 | 7120 | 7120 | 50 |
| 301 | 20230921 | 135100 | 2591720300 | 7130 | 7100 | 7130 | 7100 | 522 |
| 302 | 20230921 | 135000 | 2588014040 | 7100 | 7120 | 7120 | 7100 | 842 |
| 303 | 20230921 | 134900 | 2582033070 | 7120 | 7160 | 7160 | 7120 | 720 |
| 304 | 20230921 | 134800 | 2576891130 | 7160 | 7170 | 7170 | 7150 | 1207 |
| 305 | 20230921 | 134700 | 2568255970 | 7170 | 7130 | 7180 | 7130 | 4860 |
| 306 | 20230921 | 134600 | 2533465050 | 7130 | 7130 | 7130 | 7130 | 35 |
| 307 | 20230921 | 134500 | 2533215500 | 7140 | 7120 | 7140 | 7120 | 93 |
| 308 | 20230921 | 134400 | 2532552750 | 7140 | 7130 | 7140 | 7120 | 461 |
| 309 | 20230921 | 134300 | 2529266330 | 7140 | 7130 | 7140 | 7130 | 116 |
| 310 | 20230921 | 134200 | 2528438530 | 7130 | 7130 | 7130 | 7120 | 18 |
| 311 | 20230921 | 134100 | 2528310320 | 7130 | 7130 | 7140 | 7130 | 106 |
| 312 | 20230921 | 134000 | 2527554520 | 7130 | 7120 | 7130 | 7120 | 268 |
| 313 | 20230921 | 133900 | 2525643870 | 7120 | 7120 | 7120 | 7120 | 118 |
| 314 | 20230921 | 133800 | 2524803710 | 7130 | 7120 | 7130 | 7120 | 243 |
| 315 | 20230921 | 133700 | 2523073530 | 7130 | 7120 | 7130 | 7110 | 156 |
| 316 | 20230921 | 133600 | 2521961580 | 7100 | 7120 | 7120 | 7100 | 443 |
| 317 | 20230921 | 133500 | 2518810280 | 7130 | 7130 | 7130 | 7130 | 3 |
| 318 | 20230921 | 133400 | 2518788890 | 7100 | 7100 | 7100 | 7100 | 1 |
| 319 | 20230921 | 133300 | 2518781790 | 7110 | 7110 | 7120 | 7110 | 150 |
| 320 | 20230921 | 133200 | 2517714530 | 7110 | 7100 | 7110 | 7090 | 421 |
| 321 | 20230921 | 133100 | 2514724520 | 7100 | 7120 | 7120 | 7100 | 571 |
| 322 | 20230921 | 133000 | 2510667860 | 7110 | 7120 | 7120 | 7110 | 101 |
| 323 | 20230921 | 132900 | 2509948960 | 7100 | 7120 | 7120 | 7100 | 601 |
| 324 | 20230921 | 132800 | 2505678440 | 7130 | 7120 | 7130 | 7120 | 143 |
| 325 | 20230921 | 132700 | 2504660080 | 7130 | 7130 | 7130 | 7120 | 43 |
| 326 | 20230921 | 132600 | 2504353900 | 7130 | 7110 | 7130 | 7110 | 1100 |
| 327 | 20230921 | 132500 | 2496517050 | 7120 | 7110 | 7120 | 7110 | 28 |
| 328 | 20230921 | 132400 | 2496317950 | 7110 | 7110 | 7110 | 7110 | 35 |
| 329 | 20230921 | 132300 | 2496069100 | 7120 | 7100 | 7120 | 7100 | 680 |
| 330 | 20230921 | 132200 | 2491227960 | 7110 | 7120 | 7120 | 7110 | 294 |
| 331 | 20230921 | 132100 | 2489137600 | 7120 | 7120 | 7120 | 7120 | 0 |
| 332 | 20230921 | 132000 | 2489137600 | 7120 | 7120 | 7120 | 7120 | 7 |
| 333 | 20230921 | 131900 | 2489087760 | 7120 | 7120 | 7120 | 7120 | 0 |
| 334 | 20230921 | 131800 | 2489087760 | 7120 | 7110 | 7120 | 7110 | 602 |
| 335 | 20230921 | 131700 | 2484807520 | 7110 | 7110 | 7110 | 7110 | 372 |
| 336 | 20230921 | 131600 | 2482162600 | 7120 | 7120 | 7120 | 7110 | 1280 |
| 337 | 20230921 | 131500 | 2473051240 | 7120 | 7110 | 7120 | 7100 | 3181 |
| 338 | 20230921 | 131400 | 2450420940 | 7090 | 7090 | 7100 | 7090 | 528 |
| 339 | 20230921 | 131300 | 2446674450 | 7090 | 7080 | 7100 | 7080 | 112 |
| 340 | 20230921 | 131200 | 2445880750 | 7080 | 7080 | 7080 | 7070 | 172 |
| 341 | 20230921 | 131100 | 2444663670 | 7090 | 7090 | 7100 | 7070 | 150 |
| 342 | 20230921 | 131000 | 2443600060 | 7100 | 7080 | 7110 | 7080 | 203 |
| 343 | 20230921 | 130900 | 2442160040 | 7070 | 7070 | 7070 | 7070 | 111 |
| 344 | 20230921 | 130800 | 2441375270 | 7070 | 7070 | 7070 | 7060 | 814 |
| 345 | 20230921 | 130700 | 2435627390 | 7060 | 7060 | 7060 | 7060 | 238 |
| 346 | 20230921 | 130600 | 2433947110 | 7060 | 7060 | 7060 | 7050 | 212 |
| 347 | 20230921 | 130500 | 2432450500 | 7060 | 7060 | 7060 | 7060 | 282 |
| 348 | 20230921 | 130400 | 2430459580 | 7060 | 7060 | 7060 | 7060 | 13 |
| 349 | 20230921 | 130300 | 2430367800 | 7060 | 7060 | 7060 | 7060 | 331 |
| 350 | 20230921 | 130200 | 2428030940 | 7070 | 7070 | 7070 | 7070 | 2 |
| 351 | 20230921 | 130100 | 2428016800 | 7060 | 7050 | 7060 | 7050 | 224 |
| 352 | 20230921 | 130000 | 2426435370 | 7050 | 7050 | 7050 | 7050 | 15 |
| 353 | 20230921 | 125900 | 2426329620 | 7050 | 7050 | 7050 | 7050 | 407 |
| 354 | 20230921 | 125800 | 2423460270 | 7050 | 7050 | 7050 | 7050 | 20 |
| 355 | 20230921 | 125700 | 2423319270 | 7050 | 7050 | 7050 | 7050 | 0 |
| 356 | 20230921 | 125600 | 2423319270 | 7050 | 7050 | 7050 | 7050 | 2 |
| 357 | 20230921 | 125500 | 2423305170 | 7060 | 7060 | 7060 | 7060 | 0 |
| 358 | 20230921 | 125400 | 2423305170 | 7060 | 7050 | 7060 | 7040 | 2482 |
| 359 | 20230921 | 125300 | 2405819080 | 7050 | 7070 | 7070 | 7050 | 2245 |
| 360 | 20230921 | 125200 | 2389972750 | 7070 | 7070 | 7070 | 7070 | 185 |
| 361 | 20230921 | 125100 | 2388664800 | 7070 | 7080 | 7080 | 7070 | 116 |
| 362 | 20230921 | 125000 | 2387844580 | 7060 | 7060 | 7060 | 7060 | 0 |
| 363 | 20230921 | 124900 | 2387844580 | 7060 | 7070 | 7070 | 7060 | 688 |
| 364 | 20230921 | 124800 | 2382984750 | 7080 | 7080 | 7080 | 7070 | 165 |
| 365 | 20230921 | 124700 | 2381816620 | 7080 | 7080 | 7080 | 7080 | 40 |
| 366 | 20230921 | 124600 | 2381533420 | 7110 | 7110 | 7110 | 7110 | 0 |
| 367 | 20230921 | 124500 | 2381533420 | 7110 | 7110 | 7110 | 7110 | 0 |
| 368 | 20230921 | 124400 | 2381533420 | 7110 | 7080 | 7110 | 7080 | 430 |
| 369 | 20230921 | 124300 | 2378476490 | 7100 | 7090 | 7100 | 7090 | 440 |
| 370 | 20230921 | 124200 | 2375352510 | 7070 | 7100 | 7100 | 7070 | 5 |
| 371 | 20230921 | 124100 | 2375317130 | 7070 | 7070 | 7070 | 7070 | 50 |
| 372 | 20230921 | 124000 | 2374963630 | 7070 | 7070 | 7070 | 7060 | 1075 |
| 373 | 20230921 | 123900 | 2367364130 | 7070 | 7100 | 7100 | 7070 | 2858 |
| 374 | 20230921 | 123800 | 2347153210 | 7070 | 7100 | 7100 | 7070 | 43 |
| 375 | 20230921 | 123700 | 2346847940 | 7080 | 7080 | 7080 | 7080 | 471 |
| 376 | 20230921 | 123600 | 2343513260 | 7080 | 7090 | 7090 | 7080 | 25 |
| 377 | 20230921 | 123500 | 2343336250 | 7080 | 7080 | 7080 | 7080 | 0 |
| 378 | 20230921 | 123400 | 2343336250 | 7080 | 7090 | 7090 | 7080 | 270 |
| 379 | 20230921 | 123300 | 2341422730 | 7090 | 7100 | 7100 | 7090 | 103 |
| 380 | 20230921 | 123200 | 2340691440 | 7100 | 7150 | 7150 | 7100 | 1841 |
| 381 | 20230921 | 123100 | 2327548590 | 7140 | 7110 | 7140 | 7110 | 953 |
| 382 | 20230921 | 123000 | 2320755030 | 7110 | 7110 | 7110 | 7110 | 1 |
| 383 | 20230921 | 122900 | 2320747920 | 7080 | 7080 | 7080 | 7080 | 4 |
| 384 | 20230921 | 122800 | 2320719600 | 7130 | 7130 | 7130 | 7130 | 1 |
| 385 | 20230921 | 122700 | 2320712470 | 7130 | 7110 | 7130 | 7110 | 917 |
| 386 | 20230921 | 122600 | 2314179390 | 7120 | 7120 | 7120 | 7120 | 0 |
| 387 | 20230921 | 122500 | 2314179390 | 7120 | 7100 | 7120 | 7100 | 306 |
| 388 | 20230921 | 122400 | 2312003940 | 7100 | 7070 | 7100 | 7070 | 12 |
| 389 | 20230921 | 122300 | 2311918770 | 7110 | 7070 | 7110 | 7060 | 158 |
| 390 | 20230921 | 122200 | 2310801960 | 7120 | 7110 | 7120 | 7110 | 817 |
| 391 | 20230921 | 122100 | 2304985020 | 7120 | 7060 | 7120 | 7060 | 219 |
| 392 | 20230921 | 122000 | 2303433270 | 7060 | 7060 | 7060 | 7060 | 18 |
| 393 | 20230921 | 121900 | 2303306190 | 7080 | 7070 | 7080 | 7060 | 1211 |
| 394 | 20230921 | 121800 | 2294742070 | 7070 | 7070 | 7070 | 7070 | 1 |
| 395 | 20230921 | 121700 | 2294735000 | 7030 | 7080 | 7090 | 7030 | 3807 |
| 396 | 20230921 | 121600 | 2267932010 | 7100 | 7090 | 7100 | 7080 | 5 |
| 397 | 20230921 | 121500 | 2267896550 | 7100 | 7060 | 7100 | 7060 | 2 |
| 398 | 20230921 | 121400 | 2267882390 | 7060 | 7100 | 7100 | 7060 | 522 |
| 399 | 20230921 | 121300 | 2264176270 | 7100 | 7100 | 7100 | 7100 | 324 |
| 400 | 20230921 | 121200 | 2261875870 | 7100 | 7080 | 7100 | 7080 | 284 |
| 401 | 20230921 | 121100 | 2259860620 | 7060 | 7060 | 7060 | 7060 | 1 |
| 402 | 20230921 | 121000 | 2259853560 | 7080 | 7080 | 7080 | 7080 | 367 |
| 403 | 20230921 | 120900 | 2257255200 | 7080 | 7080 | 7090 | 7080 | 51 |
| 404 | 20230921 | 120800 | 2256893920 | 7050 | 7050 | 7050 | 7050 | 0 |
| 405 | 20230921 | 120700 | 2256893920 | 7050 | 7050 | 7050 | 7050 | 12 |
| 406 | 20230921 | 120600 | 2256809320 | 7050 | 7050 | 7050 | 7050 | 1 |
| 407 | 20230921 | 120500 | 2256802270 | 7050 | 7050 | 7050 | 7050 | 213 |
| 408 | 20230921 | 120400 | 2255300620 | 7090 | 7070 | 7090 | 7050 | 326 |
| 409 | 20230921 | 120300 | 2253000620 | 7100 | 7100 | 7100 | 7100 | 80 |
| 410 | 20230921 | 120200 | 2252432620 | 7100 | 7070 | 7100 | 7070 | 5 |
| 411 | 20230921 | 120100 | 2252397230 | 7070 | 7070 | 7070 | 7070 | 57 |
| 412 | 20230921 | 120000 | 2251994240 | 7080 | 7080 | 7080 | 7080 | 98 |
| 413 | 20230921 | 115900 | 2251300400 | 7070 | 7070 | 7070 | 7070 | 145 |
| 414 | 20230921 | 115800 | 2250275250 | 7070 | 7070 | 7070 | 7070 | 335 |
| 415 | 20230921 | 115700 | 2247906800 | 7070 | 7070 | 7070 | 7070 | 5 |
| 416 | 20230921 | 115600 | 2247871450 | 7070 | 7080 | 7090 | 7070 | 11 |
| 417 | 20230921 | 115500 | 2247793550 | 7050 | 7050 | 7050 | 7050 | 135 |
| 418 | 20230921 | 115400 | 2246841800 | 7050 | 7050 | 7050 | 7050 | 1 |
| 419 | 20230921 | 115300 | 2246834750 | 7100 | 7100 | 7100 | 7100 | 0 |
| 420 | 20230921 | 115200 | 2246834750 | 7100 | 7100 | 7100 | 7100 | 2 |
| 421 | 20230921 | 115100 | 2246820550 | 7100 | 7050 | 7100 | 7050 | 289 |
| 422 | 20230921 | 115000 | 2244782700 | 7050 | 7050 | 7050 | 7050 | 20 |
| 423 | 20230921 | 114900 | 2244641700 | 7060 | 7060 | 7060 | 7060 | 0 |
| 424 | 20230921 | 114800 | 2244641700 | 7060 | 7050 | 7060 | 7050 | 572 |
| 425 | 20230921 | 114700 | 2240604330 | 7030 | 7030 | 7030 | 7030 | 17 |
| 426 | 20230921 | 114600 | 2240484820 | 7020 | 7050 | 7050 | 7020 | 1646 |
| 427 | 20230921 | 114500 | 2228925520 | 7040 | 7020 | 7050 | 7020 | 157 |
| 428 | 20230921 | 114400 | 2227818900 | 7020 | 7060 | 7060 | 7020 | 3812 |
| 429 | 20230921 | 114300 | 2201012840 | 7050 | 7060 | 7060 | 7050 | 258 |
| 430 | 20230921 | 114200 | 2199193290 | 7100 | 7070 | 7100 | 7070 | 151 |
| 431 | 20230921 | 114100 | 2198123870 | 7060 | 7040 | 7060 | 7040 | 3845 |
| 432 | 20230921 | 114000 | 2170982050 | 7050 | 7040 | 7050 | 7040 | 27 |
| 433 | 20230921 | 113900 | 2170791920 | 7050 | 7050 | 7050 | 7040 | 333 |
| 434 | 20230921 | 113800 | 2168444520 | 7050 | 7050 | 7050 | 7050 | 247 |
| 435 | 20230921 | 113700 | 2166703170 | 7060 | 7050 | 7060 | 7050 | 142 |
| 436 | 20230921 | 113600 | 2165701700 | 7050 | 7080 | 7080 | 7050 | 47 |
| 437 | 20230921 | 113500 | 2165370320 | 7080 | 7080 | 7080 | 7080 | 5 |
| 438 | 20230921 | 113400 | 2165334920 | 7080 | 7070 | 7080 | 7070 | 27 |
| 439 | 20230921 | 113300 | 2165143960 | 7050 | 7050 | 7050 | 7050 | 0 |
| 440 | 20230921 | 113200 | 2165143960 | 7050 | 7050 | 7050 | 7050 | 0 |
| 441 | 20230921 | 113100 | 2165143960 | 7050 | 7050 | 7050 | 7050 | 1 |
| 442 | 20230921 | 113000 | 2165136910 | 7050 | 7060 | 7060 | 7050 | 167 |
| 443 | 20230921 | 112900 | 2163959360 | 7060 | 7050 | 7060 | 7050 | 10 |
| 444 | 20230921 | 112800 | 2163888790 | 7050 | 7050 | 7050 | 7050 | 41 |
| 445 | 20230921 | 112700 | 2163599740 | 7050 | 7040 | 7050 | 7040 | 62 |
| 446 | 20230921 | 112600 | 2163163250 | 7040 | 7040 | 7040 | 7020 | 820 |
| 447 | 20230921 | 112500 | 2157403270 | 7020 | 7020 | 7020 | 7020 | 575 |
| 448 | 20230921 | 112400 | 2153366770 | 7020 | 7050 | 7050 | 7020 | 2132 |
| 449 | 20230921 | 112300 | 2138373790 | 7040 | 7060 | 7060 | 7040 | 469 |
| 450 | 20230921 | 112200 | 2135069830 | 7090 | 7090 | 7090 | 7070 | 2191 |
| 451 | 20230921 | 112100 | 2119551420 | 7090 | 7120 | 7120 | 7090 | 1192 |
| 452 | 20230921 | 112000 | 2111078950 | 7130 | 7120 | 7130 | 7120 | 147 |
| 453 | 20230921 | 111900 | 2110031390 | 7120 | 7120 | 7120 | 7120 | 50 |
| 454 | 20230921 | 111800 | 2109675390 | 7150 | 7150 | 7150 | 7150 | 0 |
| 455 | 20230921 | 111700 | 2109675390 | 7150 | 7120 | 7150 | 7120 | 2579 |
| 456 | 20230921 | 111600 | 2091252490 | 7110 | 7110 | 7120 | 7110 | 299 |
| 457 | 20230921 | 111500 | 2089126500 | 7120 | 7120 | 7120 | 7110 | 96 |
| 458 | 20230921 | 111400 | 2088443280 | 7120 | 7110 | 7120 | 7110 | 164 |
| 459 | 20230921 | 111300 | 2087277170 | 7110 | 7110 | 7120 | 7110 | 272 |
| 460 | 20230921 | 111200 | 2085343220 | 7110 | 7110 | 7110 | 7110 | 8 |
| 461 | 20230921 | 111100 | 2085286340 | 7110 | 7120 | 7120 | 7110 | 2 |
| 462 | 20230921 | 111000 | 2085272110 | 7110 | 7110 | 7110 | 7110 | 184 |
| 463 | 20230921 | 110900 | 2083963870 | 7110 | 7110 | 7110 | 7100 | 315 |
| 464 | 20230921 | 110800 | 2081724270 | 7110 | 7110 | 7130 | 7110 | 475 |
| 465 | 20230921 | 110700 | 2078346600 | 7110 | 7110 | 7130 | 7110 | 1755 |
| 466 | 20230921 | 110600 | 2065865430 | 7110 | 7100 | 7110 | 7100 | 439 |
| 467 | 20230921 | 110500 | 2062744240 | 7100 | 7080 | 7100 | 7080 | 588 |
| 468 | 20230921 | 110400 | 2058569730 | 7080 | 7080 | 7080 | 7080 | 178 |
| 469 | 20230921 | 110300 | 2057309490 | 7080 | 7080 | 7080 | 7080 | 50 |
| 470 | 20230921 | 110200 | 2056955490 | 7080 | 7040 | 7080 | 7040 | 444 |
| 471 | 20230921 | 110100 | 2053825490 | 7020 | 7020 | 7020 | 7020 | 516 |
| 472 | 20230921 | 110000 | 2050203170 | 7020 | 7030 | 7030 | 7020 | 923 |
| 473 | 20230921 | 105900 | 2043723500 | 7020 | 7020 | 7020 | 7020 | 72 |
| 474 | 20230921 | 105800 | 2043218060 | 7020 | 7040 | 7040 | 7020 | 428 |
| 475 | 20230921 | 105700 | 2040211470 | 7020 | 7050 | 7050 | 7010 | 1670 |
| 476 | 20230921 | 105600 | 2028478930 | 7050 | 7100 | 7100 | 7050 | 3684 |
| 477 | 20230921 | 105500 | 2002475430 | 7070 | 7100 | 7100 | 7070 | 727 |
| 478 | 20230921 | 105400 | 1997335420 | 7100 | 7100 | 7100 | 7100 | 0 |
| 479 | 20230921 | 105300 | 1997335420 | 7100 | 7100 | 7100 | 7100 | 2 |
| 480 | 20230921 | 105200 | 1997321220 | 7110 | 7080 | 7110 | 7070 | 449 |
| 481 | 20230921 | 105100 | 1994134730 | 7100 | 7080 | 7100 | 7060 | 522 |
| 482 | 20230921 | 105000 | 1990446670 | 7070 | 7070 | 7070 | 7070 | 61 |
| 483 | 20230921 | 104900 | 1990015400 | 7100 | 7070 | 7100 | 7070 | 403 |
| 484 | 20230921 | 104800 | 1987166160 | 7080 | 7070 | 7080 | 7070 | 544 |
| 485 | 20230921 | 104700 | 1983315980 | 7120 | 7100 | 7120 | 7080 | 1452 |
| 486 | 20230921 | 104600 | 1973008620 | 7110 | 7150 | 7150 | 7110 | 2347 |
| 487 | 20230921 | 104500 | 1956250050 | 7150 | 7140 | 7150 | 7140 | 1040 |
| 488 | 20230921 | 104400 | 1948815430 | 7140 | 7130 | 7150 | 7130 | 1096 |
| 489 | 20230921 | 104300 | 1940991450 | 7140 | 7130 | 7140 | 7130 | 501 |
| 490 | 20230921 | 104200 | 1937419310 | 7130 | 7130 | 7140 | 7110 | 1821 |
| 491 | 20230921 | 104100 | 1924430870 | 7130 | 7130 | 7130 | 7130 | 11 |
| 492 | 20230921 | 104000 | 1924352440 | 7130 | 7110 | 7130 | 7110 | 31 |
| 493 | 20230921 | 103900 | 1924131750 | 7120 | 7130 | 7130 | 7100 | 433 |
| 494 | 20230921 | 103800 | 1921047730 | 7130 | 7130 | 7130 | 7130 | 186 |
| 495 | 20230921 | 103700 | 1919721550 | 7130 | 7100 | 7130 | 7100 | 464 |
| 496 | 20230921 | 103600 | 1916417070 | 7140 | 7130 | 7140 | 7130 | 153 |
| 497 | 20230921 | 103500 | 1915325510 | 7130 | 7080 | 7130 | 7080 | 227 |
| 498 | 20230921 | 103400 | 1913715600 | 7130 | 7110 | 7130 | 7080 | 2311 |
| 499 | 20230921 | 103300 | 1897287980 | 7130 | 7120 | 7130 | 7110 | 560 |
| 500 | 20230921 | 103200 | 1893303360 | 7120 | 7140 | 7160 | 7110 | 1371 |
| 501 | 20230921 | 103100 | 1883526860 | 7130 | 7140 | 7150 | 7130 | 1335 |
| 502 | 20230921 | 103000 | 1873986990 | 7150 | 7120 | 7150 | 7120 | 1789 |
| 503 | 20230921 | 102900 | 1861231200 | 7120 | 7110 | 7120 | 7110 | 51 |
| 504 | 20230921 | 102800 | 1860868090 | 7140 | 7140 | 7140 | 7130 | 64 |
| 505 | 20230921 | 102700 | 1860411350 | 7120 | 7080 | 7130 | 7080 | 849 |
| 506 | 20230921 | 102600 | 1854382520 | 7070 | 7100 | 7100 | 7030 | 1698 |
| 507 | 20230921 | 102500 | 1842368120 | 7070 | 7060 | 7070 | 7060 | 834 |
| 508 | 20230921 | 102400 | 1836472310 | 7060 | 7040 | 7060 | 7030 | 1269 |
| 509 | 20230921 | 102300 | 1827544680 | 7040 | 7070 | 7070 | 7040 | 121 |
| 510 | 20230921 | 102200 | 1826692390 | 7080 | 7070 | 7080 | 7040 | 2354 |
| 511 | 20230921 | 102100 | 1810065260 | 7050 | 7070 | 7080 | 7050 | 2744 |
| 512 | 20230921 | 102000 | 1790683970 | 7080 | 7070 | 7080 | 7070 | 100 |
| 513 | 20230921 | 101900 | 1789976080 | 7080 | 7070 | 7080 | 7070 | 302 |
| 514 | 20230921 | 101800 | 1787840660 | 7090 | 7060 | 7090 | 7060 | 151 |
| 515 | 20230921 | 101700 | 1786772150 | 7070 | 7070 | 7070 | 7070 | 5 |
| 516 | 20230921 | 101600 | 1786736800 | 7070 | 7070 | 7090 | 7070 | 71 |
| 517 | 20230921 | 101500 | 1786234730 | 7060 | 7020 | 7060 | 7020 | 161 |
| 518 | 20230921 | 101400 | 1785101940 | 7020 | 7040 | 7040 | 7020 | 426 |
| 519 | 20230921 | 101300 | 1782103440 | 7050 | 7030 | 7050 | 7020 | 444 |
| 520 | 20230921 | 101200 | 1778978060 | 7030 | 7050 | 7050 | 7030 | 1476 |
| 521 | 20230921 | 101100 | 1768585950 | 7050 | 7070 | 7080 | 7050 | 466 |
| 522 | 20230921 | 101000 | 1765288710 | 7080 | 7110 | 7110 | 7050 | 2365 |
| 523 | 20230921 | 100900 | 1748578220 | 7110 | 7080 | 7160 | 7080 | 9570 |
| 524 | 20230921 | 100800 | 1680158050 | 7070 | 7060 | 7070 | 7060 | 576 |
| 525 | 20230921 | 100700 | 1676090980 | 7060 | 7030 | 7060 | 7030 | 7 |
| 526 | 20230921 | 100600 | 1676041740 | 7020 | 7010 | 7040 | 7010 | 575 |
| 527 | 20230921 | 100500 | 1671998760 | 7020 | 7020 | 7020 | 7020 | 700 |
| 528 | 20230921 | 100400 | 1667084760 | 7040 | 7030 | 7040 | 7010 | 2958 |
| 529 | 20230921 | 100300 | 1646305300 | 7030 | 7030 | 7030 | 7010 | 9 |
| 530 | 20230921 | 100200 | 1646242050 | 7030 | 7020 | 7030 | 7020 | 191 |
| 531 | 20230921 | 100100 | 1644901120 | 7010 | 7000 | 7010 | 6980 | 2406 |
| 532 | 20230921 | 100000 | 1628059010 | 7000 | 7000 | 7000 | 7000 | 1 |
| 533 | 20230921 | 095900 | 1628052010 | 6970 | 6970 | 6970 | 6970 | 53 |
| 534 | 20230921 | 095800 | 1627682600 | 6970 | 7030 | 7030 | 6970 | 479 |
| 535 | 20230921 | 095700 | 1624342610 | 7040 | 7040 | 7040 | 7040 | 1 |
| 536 | 20230921 | 095600 | 1624335570 | 6990 | 7000 | 7000 | 6990 | 918 |
| 537 | 20230921 | 095500 | 1617913100 | 7000 | 7000 | 7000 | 7000 | 0 |
| 538 | 20230921 | 095400 | 1617913100 | 7000 | 7040 | 7040 | 7000 | 31 |
| 539 | 20230921 | 095300 | 1617696060 | 7000 | 6990 | 7000 | 6990 | 465 |
| 540 | 20230921 | 095200 | 1614442120 | 7040 | 7030 | 7040 | 7030 | 96 |
| 541 | 20230921 | 095100 | 1613766740 | 7030 | 7030 | 7030 | 6990 | 3965 |
| 542 | 20230921 | 095000 | 1585953740 | 7030 | 7010 | 7030 | 7010 | 681 |
| 543 | 20230921 | 094900 | 1581173140 | 7010 | 7010 | 7020 | 7010 | 96 |
| 544 | 20230921 | 094800 | 1580499840 | 7020 | 7020 | 7020 | 7010 | 201 |
| 545 | 20230921 | 094700 | 1579088940 | 7020 | 7020 | 7020 | 7020 | 240 |
| 546 | 20230921 | 094600 | 1577404140 | 7020 | 7010 | 7020 | 7010 | 90 |
| 547 | 20230921 | 094500 | 1576772390 | 7000 | 6950 | 7000 | 6950 | 1119 |
| 548 | 20230921 | 094400 | 1568969840 | 6950 | 6920 | 6950 | 6920 | 4106 |
| 549 | 20230921 | 094300 | 1540546730 | 6930 | 6940 | 6950 | 6920 | 603 |
| 550 | 20230921 | 094200 | 1536365220 | 6950 | 6940 | 6960 | 6930 | 3266 |
| 551 | 20230921 | 094100 | 1513720270 | 6930 | 6980 | 6980 | 6930 | 8115 |
| 552 | 20230921 | 094000 | 1457404660 | 6940 | 6950 | 6950 | 6940 | 2335 |
| 553 | 20230921 | 093900 | 1441191140 | 6950 | 6970 | 6990 | 6950 | 8316 |
| 554 | 20230921 | 093800 | 1383285290 | 6980 | 6980 | 6980 | 6960 | 2846 |
| 555 | 20230921 | 093700 | 1363444790 | 7000 | 7000 | 7000 | 6980 | 140 |
| 556 | 20230921 | 093600 | 1362465190 | 7000 | 7010 | 7010 | 6980 | 2168 |
| 557 | 20230921 | 093500 | 1347314800 | 7000 | 7040 | 7040 | 7000 | 396 |
| 558 | 20230921 | 093400 | 1344530960 | 7040 | 7060 | 7060 | 7000 | 1803 |
| 559 | 20230921 | 093300 | 1331880430 | 7050 | 7050 | 7050 | 7050 | 880 |
| 560 | 20230921 | 093200 | 1325676430 | 7050 | 7000 | 7050 | 6980 | 2624 |
| 561 | 20230921 | 093100 | 1307244260 | 7010 | 6990 | 7020 | 6970 | 2144 |
| 562 | 20230921 | 093000 | 1292264620 | 7020 | 7000 | 7040 | 6970 | 2364 |
| 563 | 20230921 | 092900 | 1275738780 | 7000 | 7020 | 7060 | 6990 | 2813 |
| 564 | 20230921 | 092800 | 1256028660 | 7030 | 7030 | 7030 | 7010 | 1532 |
| 565 | 20230921 | 092700 | 1245275490 | 7030 | 7090 | 7090 | 7030 | 2468 |
| 566 | 20230921 | 092600 | 1227865230 | 7090 | 7100 | 7120 | 7090 | 491 |
| 567 | 20230921 | 092500 | 1224380510 | 7140 | 7080 | 7160 | 7080 | 5413 |
| 568 | 20230921 | 092400 | 1185875990 | 7080 | 7050 | 7110 | 7040 | 2948 |
| 569 | 20230921 | 092300 | 1165077230 | 7040 | 7090 | 7090 | 7040 | 4800 |
| 570 | 20230921 | 092200 | 1131136190 | 7080 | 7100 | 7110 | 7080 | 4892 |
| 571 | 20230921 | 092100 | 1096432890 | 7090 | 7090 | 7110 | 7080 | 1566 |
| 572 | 20230921 | 092000 | 1085337760 | 7080 | 7120 | 7120 | 7080 | 1723 |
| 573 | 20230921 | 091900 | 1073111880 | 7090 | 7160 | 7160 | 7090 | 7485 |
| 574 | 20230921 | 091800 | 1019698680 | 7160 | 7220 | 7240 | 7160 | 4276 |
| 575 | 20230921 | 091700 | 988966400 | 7290 | 7240 | 7300 | 7240 | 6611 |
| 576 | 20230921 | 091600 | 940941430 | 7250 | 7260 | 7280 | 7180 | 5229 |
| 577 | 20230921 | 091500 | 903082990 | 7260 | 7280 | 7320 | 7260 | 12489 |
| 578 | 20230921 | 091400 | 811861360 | 7270 | 7210 | 7270 | 7210 | 5663 |
| 579 | 20230921 | 091300 | 770843170 | 7210 | 7240 | 7270 | 7200 | 2830 |
| 580 | 20230921 | 091200 | 750328170 | 7240 | 7240 | 7240 | 7190 | 4600 |
| 581 | 20230921 | 091100 | 717131570 | 7240 | 7140 | 7260 | 7080 | 6920 |
| 582 | 20230921 | 091000 | 667447450 | 7110 | 7210 | 7220 | 7110 | 11497 |
| 583 | 20230921 | 090900 | 584773750 | 7220 | 7210 | 7340 | 7210 | 18456 |
| 584 | 20230921 | 090800 | 450429920 | 7240 | 7220 | 7260 | 7190 | 11946 |
| 585 | 20230921 | 090700 | 364051370 | 7190 | 7100 | 7250 | 7100 | 14010 |
| 586 | 20230921 | 090600 | 263623180 | 7090 | 7030 | 7090 | 7010 | 1798 |
| 587 | 20230921 | 090500 | 250919370 | 7030 | 6980 | 7030 | 6960 | 1726 |
| 588 | 20230921 | 090400 | 238864230 | 6980 | 7040 | 7040 | 6980 | 3332 |
| 589 | 20230921 | 090300 | 215530210 | 7040 | 6990 | 7040 | 6980 | 4250 |
| 590 | 20230921 | 090200 | 185781070 | 6980 | 6970 | 7050 | 6970 | 7576 |
| 591 | 20230921 | 090100 | 132788990 | 6970 | 7040 | 7040 | 6920 | 3655 |
| 592 | 20230921 | 090000 | 107235360 | 7060 | 7040 | 7110 | 7040 | 14806 |