29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 5071 |
| 3 | 20230911 | 184300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20230911 | 184200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20230911 | 184100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20230911 | 184000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20230911 | 183900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20230911 | 183800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20230911 | 183700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20230911 | 183600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20230911 | 183500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20230911 | 183400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20230911 | 183300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20230911 | 183200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20230911 | 183100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20230911 | 183000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20230911 | 182900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20230911 | 182800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20230911 | 182700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20230911 | 182600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20230911 | 182500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20230911 | 182400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20230911 | 182300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20230911 | 182200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20230911 | 182100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20230911 | 182000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20230911 | 181900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20230911 | 181800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20230911 | 181700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20230911 | 181600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20230911 | 181500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20230911 | 181400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 5071 |
| 33 | 20230911 | 181300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20230911 | 181200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20230911 | 181100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20230911 | 181000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20230911 | 180900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20230911 | 180800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20230911 | 180700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20230911 | 180600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20230911 | 180500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20230911 | 180400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20230911 | 180300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20230911 | 180200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20230911 | 180100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20230911 | 180000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20230911 | 175900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20230911 | 175800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20230911 | 175700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20230911 | 175600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20230911 | 175500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20230911 | 175400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20230911 | 175300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20230911 | 175200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20230911 | 175100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20230911 | 175000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20230911 | 174900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20230911 | 174800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20230911 | 174700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20230911 | 174600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20230911 | 174500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20230911 | 174400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 5071 |
| 63 | 20230911 | 174300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20230911 | 174200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20230911 | 174100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20230911 | 174000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20230911 | 173900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20230911 | 173800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20230911 | 173700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20230911 | 173600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20230911 | 173500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20230911 | 173400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20230911 | 173300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20230911 | 173200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20230911 | 173100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20230911 | 173000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20230911 | 172900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20230911 | 172800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20230911 | 172700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20230911 | 172600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20230911 | 172500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20230911 | 172400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20230911 | 172300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20230911 | 172200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20230911 | 172100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20230911 | 172000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20230911 | 171900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20230911 | 171800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20230911 | 171700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20230911 | 171600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20230911 | 171500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20230911 | 171400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 5071 |
| 93 | 20230911 | 171300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20230911 | 171200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20230911 | 171100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20230911 | 171000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20230911 | 170900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20230911 | 170800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20230911 | 170700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20230911 | 170600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20230911 | 170500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20230911 | 170400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20230911 | 170300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20230911 | 170200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20230911 | 170100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20230911 | 170000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20230911 | 165900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20230911 | 165800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20230911 | 165700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20230911 | 165600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20230911 | 165500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20230911 | 165400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20230911 | 165300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20230911 | 165200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20230911 | 165100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20230911 | 165000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20230911 | 164900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20230911 | 164800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20230911 | 164700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20230911 | 164600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20230911 | 164500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20230911 | 164400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 5071 |
| 123 | 20230911 | 164300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20230911 | 164200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20230911 | 164100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20230911 | 164000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20230911 | 163900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20230911 | 163800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20230911 | 163700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20230911 | 163600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20230911 | 163500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20230911 | 163400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20230911 | 163300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20230911 | 163200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20230911 | 163100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20230911 | 163000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20230911 | 162900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20230911 | 162800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20230911 | 162700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20230911 | 162600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20230911 | 162500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20230911 | 162400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20230911 | 162300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20230911 | 162200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20230911 | 162100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20230911 | 162000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20230911 | 161900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20230911 | 161800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20230911 | 161700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20230911 | 161600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20230911 | 161500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20230911 | 161400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 5071 |
| 153 | 20230911 | 161300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20230911 | 161200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20230911 | 161100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20230911 | 161000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20230911 | 160900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20230911 | 160800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20230911 | 160700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20230911 | 160600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20230911 | 160500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20230911 | 160400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20230911 | 160300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20230911 | 160200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20230911 | 160100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20230911 | 160000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20230911 | 155900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20230911 | 155800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20230911 | 155700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20230911 | 155600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20230911 | 155500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20230911 | 155400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20230911 | 155300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20230911 | 155200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20230911 | 155100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20230911 | 155000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20230911 | 154900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20230911 | 154800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20230911 | 154700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20230911 | 154600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20230911 | 154500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20230911 | 154400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 5071 |
| 183 | 20230911 | 154300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20230911 | 154200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20230911 | 154100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20230911 | 154000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20230911 | 153900 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20230911 | 153800 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20230911 | 153700 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20230911 | 153600 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20230911 | 153500 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20230911 | 153400 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20230911 | 153300 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20230911 | 153200 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20230911 | 153100 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20230911 | 153000 | 1967425950 | 7000 | 7000 | 7000 | 7000 | 5071 |
| 197 | 20230911 | 152900 | 1931928950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 198 | 20230911 | 152800 | 1931928950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 199 | 20230911 | 152700 | 1931928950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 200 | 20230911 | 152600 | 1931928950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 201 | 20230911 | 152500 | 1931928950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 202 | 20230911 | 152400 | 1931928950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 203 | 20230911 | 152300 | 1931928950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 204 | 20230911 | 152200 | 1931928950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 205 | 20230911 | 152100 | 1931928950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 206 | 20230911 | 152000 | 1931928950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 207 | 20230911 | 151900 | 1931928950 | 6990 | 6990 | 6990 | 6980 | 1039 |
| 208 | 20230911 | 151800 | 1924676220 | 6990 | 6980 | 6990 | 6980 | 271 |
| 209 | 20230911 | 151700 | 1922782930 | 6990 | 6960 | 6990 | 6960 | 1554 |
| 210 | 20230911 | 151600 | 1911953790 | 6960 | 6980 | 6980 | 6960 | 1767 |
| 211 | 20230911 | 151500 | 1899641860 | 6980 | 6980 | 6990 | 6970 | 133 |
| 212 | 20230911 | 151400 | 1898714480 | 6980 | 6980 | 6990 | 6980 | 874 |
| 213 | 20230911 | 151300 | 1892613950 | 6980 | 6980 | 6990 | 6980 | 256 |
| 214 | 20230911 | 151200 | 1890827060 | 6990 | 6990 | 6990 | 6990 | 1 |
| 215 | 20230911 | 151100 | 1890820070 | 6980 | 6980 | 6980 | 6980 | 910 |
| 216 | 20230911 | 151000 | 1884468270 | 6980 | 6990 | 6990 | 6980 | 868 |
| 217 | 20230911 | 150900 | 1878409530 | 6990 | 6990 | 6990 | 6990 | 12 |
| 218 | 20230911 | 150800 | 1878325650 | 6990 | 6980 | 6990 | 6980 | 116 |
| 219 | 20230911 | 150700 | 1877514910 | 6990 | 6980 | 6990 | 6980 | 686 |
| 220 | 20230911 | 150600 | 1872726390 | 6980 | 6980 | 6980 | 6980 | 10 |
| 221 | 20230911 | 150500 | 1872656590 | 6980 | 6980 | 6980 | 6970 | 772 |
| 222 | 20230911 | 150400 | 1867270330 | 6980 | 6980 | 6980 | 6970 | 230 |
| 223 | 20230911 | 150300 | 1865665510 | 6990 | 6990 | 6990 | 6990 | 303 |
| 224 | 20230911 | 150200 | 1863547540 | 6990 | 6980 | 6990 | 6980 | 926 |
| 225 | 20230911 | 150100 | 1857078930 | 6980 | 6970 | 6980 | 6970 | 140 |
| 226 | 20230911 | 150000 | 1856102930 | 6980 | 6980 | 6980 | 6980 | 0 |
| 227 | 20230911 | 145900 | 1856102930 | 6980 | 6990 | 6990 | 6980 | 27 |
| 228 | 20230911 | 145800 | 1855914450 | 6990 | 6980 | 6990 | 6980 | 176 |
| 229 | 20230911 | 145700 | 1854685860 | 6980 | 6970 | 6980 | 6960 | 992 |
| 230 | 20230911 | 145600 | 1847776750 | 6970 | 6980 | 6980 | 6970 | 79 |
| 231 | 20230911 | 145500 | 1847225900 | 6970 | 6970 | 6970 | 6970 | 0 |
| 232 | 20230911 | 145400 | 1847225900 | 6970 | 6980 | 6980 | 6970 | 109 |
| 233 | 20230911 | 145300 | 1846466080 | 6960 | 6980 | 6980 | 6960 | 789 |
| 234 | 20230911 | 145200 | 1840971650 | 6970 | 6970 | 6970 | 6970 | 100 |
| 235 | 20230911 | 145100 | 1840274650 | 6970 | 6970 | 6980 | 6970 | 701 |
| 236 | 20230911 | 145000 | 1835388670 | 6970 | 6980 | 6980 | 6970 | 191 |
| 237 | 20230911 | 144900 | 1834056530 | 6980 | 6990 | 6990 | 6980 | 323 |
| 238 | 20230911 | 144800 | 1831801900 | 6990 | 6980 | 6990 | 6980 | 255 |
| 239 | 20230911 | 144700 | 1830021950 | 6980 | 6980 | 6980 | 6980 | 0 |
| 240 | 20230911 | 144600 | 1830021950 | 6980 | 6990 | 6990 | 6980 | 501 |
| 241 | 20230911 | 144500 | 1826524960 | 6990 | 7000 | 7000 | 6990 | 30 |
| 242 | 20230911 | 144400 | 1826315160 | 7000 | 6990 | 7000 | 6990 | 215 |
| 243 | 20230911 | 144300 | 1824812170 | 7000 | 7000 | 7000 | 7000 | 30 |
| 244 | 20230911 | 144200 | 1824602170 | 7000 | 7000 | 7000 | 7000 | 164 |
| 245 | 20230911 | 144100 | 1823454170 | 7000 | 6970 | 7010 | 6960 | 1177 |
| 246 | 20230911 | 144000 | 1815245530 | 6960 | 6960 | 6960 | 6950 | 1152 |
| 247 | 20230911 | 143900 | 1807231630 | 6970 | 6970 | 6970 | 6970 | 38 |
| 248 | 20230911 | 143800 | 1806966770 | 6960 | 6960 | 6970 | 6960 | 944 |
| 249 | 20230911 | 143700 | 1800395740 | 6970 | 6970 | 6970 | 6970 | 21 |
| 250 | 20230911 | 143600 | 1800249370 | 6960 | 6960 | 6960 | 6960 | 35 |
| 251 | 20230911 | 143500 | 1800005770 | 6960 | 6960 | 6960 | 6950 | 1120 |
| 252 | 20230911 | 143400 | 1792219090 | 6980 | 6980 | 6980 | 6980 | 0 |
| 253 | 20230911 | 143300 | 1792219090 | 6980 | 6980 | 6980 | 6950 | 972 |
| 254 | 20230911 | 143200 | 1785451850 | 6970 | 6980 | 6980 | 6970 | 62 |
| 255 | 20230911 | 143100 | 1785019600 | 6970 | 6960 | 6970 | 6960 | 1379 |
| 256 | 20230911 | 143000 | 1775409750 | 6960 | 6970 | 6970 | 6960 | 1582 |
| 257 | 20230911 | 142900 | 1764398920 | 6970 | 6970 | 6970 | 6960 | 4256 |
| 258 | 20230911 | 142800 | 1734770440 | 6960 | 6970 | 6970 | 6960 | 347 |
| 259 | 20230911 | 142700 | 1732352000 | 6970 | 6970 | 6970 | 6970 | 60 |
| 260 | 20230911 | 142600 | 1731933800 | 6970 | 6990 | 6990 | 6970 | 2201 |
| 261 | 20230911 | 142500 | 1716590380 | 6990 | 6990 | 6990 | 6980 | 125 |
| 262 | 20230911 | 142400 | 1715716930 | 6990 | 6990 | 6990 | 6990 | 36 |
| 263 | 20230911 | 142300 | 1715465290 | 6990 | 6980 | 6990 | 6980 | 119 |
| 264 | 20230911 | 142200 | 1714634510 | 6980 | 6980 | 6980 | 6980 | 29 |
| 265 | 20230911 | 142100 | 1714432090 | 6980 | 6980 | 6980 | 6980 | 15 |
| 266 | 20230911 | 142000 | 1714327390 | 6970 | 6980 | 6980 | 6970 | 281 |
| 267 | 20230911 | 141900 | 1712367320 | 6980 | 6980 | 6990 | 6980 | 753 |
| 268 | 20230911 | 141800 | 1707111300 | 6990 | 6980 | 6990 | 6980 | 481 |
| 269 | 20230911 | 141700 | 1703753700 | 6980 | 6990 | 6990 | 6980 | 549 |
| 270 | 20230911 | 141600 | 1699921060 | 6980 | 6970 | 6980 | 6970 | 800 |
| 271 | 20230911 | 141500 | 1694342060 | 6980 | 6970 | 6990 | 6970 | 98 |
| 272 | 20230911 | 141400 | 1693658060 | 6980 | 7000 | 7000 | 6960 | 9787 |
| 273 | 20230911 | 141300 | 1625410470 | 7000 | 7000 | 7000 | 7000 | 20 |
| 274 | 20230911 | 141200 | 1625270470 | 7000 | 7000 | 7000 | 6990 | 2412 |
| 275 | 20230911 | 141100 | 1608390110 | 7000 | 7010 | 7010 | 7000 | 27 |
| 276 | 20230911 | 141000 | 1608201040 | 7010 | 7010 | 7010 | 7010 | 0 |
| 277 | 20230911 | 140900 | 1608201040 | 7010 | 7010 | 7010 | 7010 | 3 |
| 278 | 20230911 | 140800 | 1608180010 | 7010 | 7010 | 7010 | 7010 | 0 |
| 279 | 20230911 | 140700 | 1608180010 | 7010 | 7020 | 7020 | 7010 | 631 |
| 280 | 20230911 | 140600 | 1603756110 | 7020 | 7020 | 7020 | 7020 | 0 |
| 281 | 20230911 | 140500 | 1603756110 | 7020 | 7020 | 7020 | 7020 | 467 |
| 282 | 20230911 | 140400 | 1600477770 | 7010 | 7010 | 7020 | 7010 | 27 |
| 283 | 20230911 | 140300 | 1600288440 | 7010 | 7000 | 7010 | 7000 | 196 |
| 284 | 20230911 | 140200 | 1598914960 | 7010 | 7000 | 7010 | 7000 | 5 |
| 285 | 20230911 | 140100 | 1598879950 | 7010 | 7010 | 7010 | 7010 | 82 |
| 286 | 20230911 | 140000 | 1598305130 | 7010 | 7010 | 7010 | 7010 | 10 |
| 287 | 20230911 | 135900 | 1598235030 | 7010 | 7010 | 7010 | 7010 | 43 |
| 288 | 20230911 | 135800 | 1597933600 | 7010 | 7010 | 7010 | 7010 | 0 |
| 289 | 20230911 | 135700 | 1597933600 | 7010 | 7010 | 7020 | 7010 | 23 |
| 290 | 20230911 | 135600 | 1597772360 | 7000 | 7020 | 7020 | 7000 | 2 |
| 291 | 20230911 | 135500 | 1597758340 | 6990 | 6990 | 6990 | 6990 | 0 |
| 292 | 20230911 | 135400 | 1597758340 | 6990 | 7000 | 7000 | 6990 | 699 |
| 293 | 20230911 | 135300 | 1592872240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 294 | 20230911 | 135200 | 1592872240 | 7000 | 7000 | 7000 | 7000 | 153 |
| 295 | 20230911 | 135100 | 1591801240 | 7000 | 7020 | 7020 | 7000 | 114 |
| 296 | 20230911 | 135000 | 1591002960 | 7020 | 6990 | 7020 | 6990 | 1029 |
| 297 | 20230911 | 134900 | 1583809170 | 7000 | 6990 | 7000 | 6990 | 710 |
| 298 | 20230911 | 134800 | 1578846260 | 7000 | 7000 | 7000 | 7000 | 2 |
| 299 | 20230911 | 134700 | 1578832260 | 7000 | 7000 | 7000 | 7000 | 88 |
| 300 | 20230911 | 134600 | 1578216260 | 7010 | 7000 | 7010 | 6980 | 2248 |
| 301 | 20230911 | 134500 | 1562487680 | 7000 | 7010 | 7010 | 7000 | 2430 |
| 302 | 20230911 | 134400 | 1545476550 | 7010 | 7020 | 7020 | 7010 | 130 |
| 303 | 20230911 | 134300 | 1544565160 | 7010 | 7010 | 7010 | 7010 | 0 |
| 304 | 20230911 | 134200 | 1544565160 | 7010 | 7020 | 7030 | 7010 | 332 |
| 305 | 20230911 | 134100 | 1542235000 | 7030 | 7020 | 7030 | 7010 | 654 |
| 306 | 20230911 | 134000 | 1537643930 | 7010 | 7010 | 7010 | 7010 | 40 |
| 307 | 20230911 | 133900 | 1537363530 | 7000 | 7000 | 7000 | 7000 | 1 |
| 308 | 20230911 | 133800 | 1537356530 | 7000 | 7010 | 7010 | 7000 | 8 |
| 309 | 20230911 | 133700 | 1537300460 | 7010 | 7000 | 7010 | 7000 | 6 |
| 310 | 20230911 | 133600 | 1537258410 | 7010 | 7010 | 7010 | 7010 | 2 |
| 311 | 20230911 | 133500 | 1537244390 | 6990 | 7000 | 7000 | 6990 | 6 |
| 312 | 20230911 | 133400 | 1537202400 | 7000 | 7000 | 7000 | 7000 | 1120 |
| 313 | 20230911 | 133300 | 1529362400 | 6990 | 6990 | 7000 | 6990 | 355 |
| 314 | 20230911 | 133200 | 1526880930 | 6990 | 6980 | 6990 | 6980 | 660 |
| 315 | 20230911 | 133100 | 1522273730 | 6980 | 6980 | 6980 | 6980 | 0 |
| 316 | 20230911 | 133000 | 1522273730 | 6980 | 6980 | 6980 | 6980 | 0 |
| 317 | 20230911 | 132900 | 1522273730 | 6980 | 6980 | 6980 | 6980 | 335 |
| 318 | 20230911 | 132800 | 1519935430 | 6980 | 6980 | 6980 | 6980 | 0 |
| 319 | 20230911 | 132700 | 1519935430 | 6980 | 6980 | 6980 | 6980 | 20 |
| 320 | 20230911 | 132600 | 1519795830 | 6970 | 6970 | 6980 | 6970 | 227 |
| 321 | 20230911 | 132500 | 1518212800 | 6980 | 6980 | 6980 | 6970 | 127 |
| 322 | 20230911 | 132400 | 1517327260 | 6970 | 6980 | 6980 | 6970 | 163 |
| 323 | 20230911 | 132300 | 1516189610 | 6970 | 6970 | 6970 | 6970 | 199 |
| 324 | 20230911 | 132200 | 1514802580 | 6980 | 6990 | 6990 | 6970 | 711 |
| 325 | 20230911 | 132100 | 1509846760 | 6970 | 6990 | 6990 | 6970 | 465 |
| 326 | 20230911 | 132000 | 1506605060 | 6990 | 6980 | 6990 | 6980 | 946 |
| 327 | 20230911 | 131900 | 1500001920 | 6980 | 6980 | 6980 | 6980 | 4 |
| 328 | 20230911 | 131800 | 1499974000 | 6980 | 6980 | 6980 | 6980 | 1 |
| 329 | 20230911 | 131700 | 1499967020 | 6980 | 6980 | 6980 | 6980 | 28 |
| 330 | 20230911 | 131600 | 1499771580 | 6980 | 6970 | 6980 | 6970 | 148 |
| 331 | 20230911 | 131500 | 1498739800 | 6980 | 6980 | 6980 | 6980 | 115 |
| 332 | 20230911 | 131400 | 1497937100 | 6980 | 6970 | 6980 | 6970 | 316 |
| 333 | 20230911 | 131300 | 1495732830 | 6960 | 6980 | 6980 | 6960 | 8 |
| 334 | 20230911 | 131200 | 1495677090 | 6980 | 6980 | 6980 | 6980 | 1 |
| 335 | 20230911 | 131100 | 1495670110 | 6960 | 6970 | 6970 | 6960 | 288 |
| 336 | 20230911 | 131000 | 1493665590 | 6970 | 6970 | 6970 | 6970 | 341 |
| 337 | 20230911 | 130900 | 1491288820 | 6970 | 6980 | 6980 | 6970 | 341 |
| 338 | 20230911 | 130800 | 1488910690 | 6980 | 6970 | 6980 | 6960 | 192 |
| 339 | 20230911 | 130700 | 1487572010 | 6970 | 6970 | 6970 | 6970 | 100 |
| 340 | 20230911 | 130600 | 1486875010 | 6970 | 6970 | 6970 | 6970 | 311 |
| 341 | 20230911 | 130500 | 1484707340 | 6970 | 6970 | 6970 | 6970 | 1894 |
| 342 | 20230911 | 130400 | 1471506160 | 6970 | 6980 | 6980 | 6970 | 128 |
| 343 | 20230911 | 130300 | 1470613880 | 6980 | 6980 | 6980 | 6970 | 962 |
| 344 | 20230911 | 130200 | 1463905000 | 6990 | 6980 | 6990 | 6980 | 57 |
| 345 | 20230911 | 130100 | 1463507100 | 6990 | 6980 | 6990 | 6980 | 605 |
| 346 | 20230911 | 130000 | 1459284150 | 6980 | 6980 | 6990 | 6980 | 64 |
| 347 | 20230911 | 125900 | 1458837380 | 6980 | 6990 | 6990 | 6980 | 319 |
| 348 | 20230911 | 125800 | 1456609500 | 6980 | 6980 | 6980 | 6970 | 1796 |
| 349 | 20230911 | 125700 | 1444074920 | 6980 | 6990 | 6990 | 6980 | 93 |
| 350 | 20230911 | 125600 | 1443425730 | 6990 | 6990 | 6990 | 6990 | 16 |
| 351 | 20230911 | 125500 | 1443313890 | 6990 | 6990 | 6990 | 6990 | 20 |
| 352 | 20230911 | 125400 | 1443174090 | 6980 | 6980 | 6980 | 6980 | 3 |
| 353 | 20230911 | 125300 | 1443153150 | 6990 | 7000 | 7000 | 6980 | 421 |
| 354 | 20230911 | 125200 | 1440214160 | 7000 | 7000 | 7000 | 7000 | 50 |
| 355 | 20230911 | 125100 | 1439864160 | 6980 | 6980 | 6980 | 6980 | 201 |
| 356 | 20230911 | 125000 | 1438461180 | 6990 | 6980 | 6990 | 6980 | 246 |
| 357 | 20230911 | 124900 | 1436744050 | 6980 | 6970 | 6980 | 6970 | 131 |
| 358 | 20230911 | 124800 | 1435829800 | 6970 | 6980 | 6980 | 6970 | 651 |
| 359 | 20230911 | 124700 | 1431292170 | 6980 | 7000 | 7000 | 6980 | 628 |
| 360 | 20230911 | 124600 | 1426908330 | 6980 | 6980 | 6980 | 6980 | 61 |
| 361 | 20230911 | 124500 | 1426482550 | 6980 | 6980 | 6990 | 6980 | 137 |
| 362 | 20230911 | 124400 | 1425526010 | 6980 | 6990 | 6990 | 6980 | 54 |
| 363 | 20230911 | 124300 | 1425149070 | 6980 | 6980 | 6980 | 6980 | 1 |
| 364 | 20230911 | 124200 | 1425142090 | 6970 | 6980 | 6980 | 6970 | 272 |
| 365 | 20230911 | 124100 | 1423246190 | 6970 | 6970 | 6980 | 6970 | 653 |
| 366 | 20230911 | 124000 | 1418694620 | 6970 | 6980 | 6980 | 6970 | 3185 |
| 367 | 20230911 | 123900 | 1396494550 | 6980 | 6990 | 6990 | 6970 | 57 |
| 368 | 20230911 | 123800 | 1396096660 | 6970 | 6990 | 6990 | 6970 | 2094 |
| 369 | 20230911 | 123700 | 1381493860 | 6990 | 6980 | 6990 | 6980 | 86 |
| 370 | 20230911 | 123600 | 1380893470 | 6980 | 6980 | 7000 | 6980 | 1718 |
| 371 | 20230911 | 123500 | 1368901500 | 6990 | 7010 | 7010 | 6990 | 14 |
| 372 | 20230911 | 123400 | 1368803620 | 6990 | 7030 | 7030 | 6990 | 592 |
| 373 | 20230911 | 123300 | 1364660290 | 7030 | 7030 | 7030 | 7030 | 10 |
| 374 | 20230911 | 123200 | 1364589990 | 7030 | 7000 | 7030 | 7000 | 2003 |
| 375 | 20230911 | 123100 | 1350519210 | 7000 | 7000 | 7000 | 6990 | 422 |
| 376 | 20230911 | 123000 | 1347565230 | 7000 | 7000 | 7000 | 7000 | 105 |
| 377 | 20230911 | 122900 | 1346830230 | 7000 | 7020 | 7020 | 7000 | 35 |
| 378 | 20230911 | 122800 | 1346584930 | 7020 | 6980 | 7020 | 6980 | 1763 |
| 379 | 20230911 | 122700 | 1334263910 | 6980 | 7000 | 7000 | 6980 | 72 |
| 380 | 20230911 | 122600 | 1333761310 | 7000 | 7000 | 7000 | 6980 | 604 |
| 381 | 20230911 | 122500 | 1329535330 | 6980 | 6990 | 6990 | 6980 | 26 |
| 382 | 20230911 | 122400 | 1329353610 | 6990 | 6990 | 6990 | 6990 | 23 |
| 383 | 20230911 | 122300 | 1329192840 | 7000 | 6980 | 7000 | 6980 | 1248 |
| 384 | 20230911 | 122200 | 1320481730 | 6980 | 7000 | 7000 | 6980 | 11 |
| 385 | 20230911 | 122100 | 1320404830 | 7000 | 7010 | 7010 | 7000 | 836 |
| 386 | 20230911 | 122000 | 1314552820 | 7010 | 7010 | 7010 | 7010 | 51 |
| 387 | 20230911 | 121900 | 1314195310 | 6980 | 6990 | 7020 | 6980 | 1432 |
| 388 | 20230911 | 121800 | 1304186370 | 7000 | 7010 | 7010 | 7000 | 187 |
| 389 | 20230911 | 121700 | 1302877210 | 7010 | 7010 | 7010 | 7010 | 0 |
| 390 | 20230911 | 121600 | 1302877210 | 7010 | 7020 | 7020 | 7010 | 16 |
| 391 | 20230911 | 121500 | 1302765000 | 7030 | 7020 | 7030 | 7020 | 100 |
| 392 | 20230911 | 121400 | 1302062760 | 7030 | 7030 | 7030 | 7030 | 0 |
| 393 | 20230911 | 121300 | 1302062760 | 7030 | 7030 | 7030 | 7030 | 0 |
| 394 | 20230911 | 121200 | 1302062760 | 7030 | 7020 | 7030 | 7020 | 450 |
| 395 | 20230911 | 121100 | 1298902210 | 7020 | 7000 | 7020 | 7000 | 39 |
| 396 | 20230911 | 121000 | 1298629130 | 7000 | 7000 | 7000 | 7000 | 106 |
| 397 | 20230911 | 120900 | 1297887130 | 7000 | 6980 | 7000 | 6980 | 1244 |
| 398 | 20230911 | 120800 | 1289193620 | 6990 | 6990 | 6990 | 6990 | 118 |
| 399 | 20230911 | 120700 | 1288368800 | 6990 | 7000 | 7000 | 6990 | 3 |
| 400 | 20230911 | 120600 | 1288347810 | 6990 | 6990 | 6990 | 6990 | 28 |
| 401 | 20230911 | 120500 | 1288152090 | 6990 | 7000 | 7000 | 6990 | 93 |
| 402 | 20230911 | 120400 | 1287501820 | 7000 | 7000 | 7000 | 7000 | 61 |
| 403 | 20230911 | 120300 | 1287074820 | 6990 | 6980 | 7000 | 6980 | 94 |
| 404 | 20230911 | 120200 | 1286417490 | 7000 | 7000 | 7000 | 7000 | 13 |
| 405 | 20230911 | 120100 | 1286326490 | 7000 | 6980 | 7000 | 6980 | 729 |
| 406 | 20230911 | 120000 | 1281231640 | 6990 | 7000 | 7000 | 6970 | 3021 |
| 407 | 20230911 | 115900 | 1260126210 | 7000 | 7010 | 7010 | 7000 | 771 |
| 408 | 20230911 | 115800 | 1254728190 | 7000 | 7010 | 7010 | 7000 | 41 |
| 409 | 20230911 | 115700 | 1254441180 | 7010 | 7010 | 7010 | 7010 | 52 |
| 410 | 20230911 | 115600 | 1254076660 | 7010 | 7020 | 7020 | 7010 | 6 |
| 411 | 20230911 | 115500 | 1254034550 | 7020 | 7020 | 7020 | 7020 | 23 |
| 412 | 20230911 | 115400 | 1253873090 | 7020 | 7010 | 7020 | 7010 | 727 |
| 413 | 20230911 | 115300 | 1248775700 | 7010 | 7000 | 7010 | 7000 | 490 |
| 414 | 20230911 | 115200 | 1245344580 | 7000 | 7000 | 7000 | 6990 | 99 |
| 415 | 20230911 | 115100 | 1244651610 | 7000 | 7000 | 7000 | 7000 | 100 |
| 416 | 20230911 | 115000 | 1243951610 | 7000 | 7010 | 7010 | 7000 | 10 |
| 417 | 20230911 | 114900 | 1243881560 | 7010 | 7010 | 7010 | 7010 | 100 |
| 418 | 20230911 | 114800 | 1243180560 | 6990 | 7000 | 7000 | 6990 | 2020 |
| 419 | 20230911 | 114700 | 1229060660 | 6990 | 7010 | 7010 | 6990 | 385 |
| 420 | 20230911 | 114600 | 1226369410 | 6990 | 7000 | 7000 | 6990 | 149 |
| 421 | 20230911 | 114500 | 1225327590 | 7010 | 7000 | 7010 | 7000 | 2749 |
| 422 | 20230911 | 114400 | 1206084300 | 7000 | 6990 | 7000 | 6990 | 1210 |
| 423 | 20230911 | 114300 | 1197623740 | 6980 | 6980 | 6990 | 6970 | 706 |
| 424 | 20230911 | 114200 | 1192696080 | 6990 | 7020 | 7020 | 6990 | 7571 |
| 425 | 20230911 | 114100 | 1139705090 | 7020 | 7010 | 7020 | 7010 | 781 |
| 426 | 20230911 | 114000 | 1134229900 | 7010 | 7020 | 7020 | 7010 | 3247 |
| 427 | 20230911 | 113900 | 1111466480 | 7020 | 7040 | 7040 | 7020 | 6307 |
| 428 | 20230911 | 113800 | 1067169310 | 7040 | 7040 | 7040 | 7040 | 132 |
| 429 | 20230911 | 113700 | 1066240030 | 7040 | 7040 | 7040 | 7030 | 313 |
| 430 | 20230911 | 113600 | 1064038550 | 7040 | 7040 | 7040 | 7030 | 430 |
| 431 | 20230911 | 113500 | 1061014150 | 7040 | 7040 | 7040 | 7040 | 10 |
| 432 | 20230911 | 113400 | 1060943750 | 7040 | 7040 | 7040 | 7040 | 29 |
| 433 | 20230911 | 113300 | 1060739590 | 7040 | 7040 | 7040 | 7040 | 19 |
| 434 | 20230911 | 113200 | 1060605830 | 7040 | 7040 | 7040 | 7040 | 60 |
| 435 | 20230911 | 113100 | 1060183430 | 7050 | 7040 | 7050 | 7030 | 4344 |
| 436 | 20230911 | 113000 | 1029612630 | 7040 | 7050 | 7050 | 7040 | 24 |
| 437 | 20230911 | 112900 | 1029443580 | 7050 | 7050 | 7050 | 7050 | 114 |
| 438 | 20230911 | 112800 | 1028639880 | 7050 | 7050 | 7050 | 7050 | 56 |
| 439 | 20230911 | 112700 | 1028245080 | 7060 | 7060 | 7060 | 7060 | 10 |
| 440 | 20230911 | 112600 | 1028174480 | 7060 | 7060 | 7060 | 7040 | 4110 |
| 441 | 20230911 | 112500 | 999199180 | 7060 | 7060 | 7060 | 7060 | 10 |
| 442 | 20230911 | 112400 | 999128580 | 7060 | 7060 | 7060 | 7060 | 60 |
| 443 | 20230911 | 112300 | 998704980 | 7050 | 7070 | 7070 | 7050 | 120 |
| 444 | 20230911 | 112200 | 997857380 | 7050 | 7060 | 7060 | 7050 | 3291 |
| 445 | 20230911 | 112100 | 974623010 | 7060 | 7050 | 7060 | 7050 | 109 |
| 446 | 20230911 | 112000 | 973854470 | 7060 | 7060 | 7060 | 7060 | 141 |
| 447 | 20230911 | 111900 | 972859010 | 7060 | 7060 | 7060 | 7060 | 231 |
| 448 | 20230911 | 111800 | 971228150 | 7060 | 7060 | 7060 | 7060 | 189 |
| 449 | 20230911 | 111700 | 969893810 | 7060 | 7060 | 7060 | 7060 | 205 |
| 450 | 20230911 | 111600 | 968446510 | 7060 | 7060 | 7060 | 7060 | 2894 |
| 451 | 20230911 | 111500 | 948014870 | 7070 | 7070 | 7070 | 7070 | 0 |
| 452 | 20230911 | 111400 | 948014870 | 7070 | 7060 | 7070 | 7060 | 213 |
| 453 | 20230911 | 111300 | 946510980 | 7070 | 7070 | 7070 | 7070 | 730 |
| 454 | 20230911 | 111200 | 941349880 | 7070 | 7070 | 7070 | 7070 | 0 |
| 455 | 20230911 | 111100 | 941349880 | 7070 | 7070 | 7070 | 7070 | 0 |
| 456 | 20230911 | 111000 | 941349880 | 7070 | 7060 | 7070 | 7060 | 424 |
| 457 | 20230911 | 110900 | 938354950 | 7070 | 7070 | 7070 | 7070 | 71 |
| 458 | 20230911 | 110800 | 937852980 | 7070 | 7070 | 7070 | 7070 | 728 |
| 459 | 20230911 | 110700 | 932706020 | 7090 | 7080 | 7090 | 7080 | 20 |
| 460 | 20230911 | 110600 | 932564230 | 7070 | 7070 | 7070 | 7070 | 326 |
| 461 | 20230911 | 110500 | 930259410 | 7070 | 7060 | 7080 | 7060 | 90 |
| 462 | 20230911 | 110400 | 929623580 | 7080 | 7080 | 7080 | 7080 | 7 |
| 463 | 20230911 | 110300 | 929574020 | 7080 | 7080 | 7080 | 7060 | 2354 |
| 464 | 20230911 | 110200 | 912940970 | 7080 | 7090 | 7090 | 7080 | 4 |
| 465 | 20230911 | 110100 | 912912640 | 7090 | 7090 | 7090 | 7090 | 0 |
| 466 | 20230911 | 110000 | 912912640 | 7090 | 7090 | 7090 | 7090 | 51 |
| 467 | 20230911 | 105900 | 912551050 | 7090 | 7070 | 7090 | 7070 | 339 |
| 468 | 20230911 | 105800 | 910152900 | 7080 | 7090 | 7090 | 7080 | 155 |
| 469 | 20230911 | 105700 | 909055490 | 7100 | 7100 | 7100 | 7100 | 0 |
| 470 | 20230911 | 105600 | 909055490 | 7100 | 7100 | 7100 | 7100 | 1 |
| 471 | 20230911 | 105500 | 909048390 | 7090 | 7080 | 7100 | 7080 | 1653 |
| 472 | 20230911 | 105400 | 897328310 | 7070 | 7080 | 7080 | 7070 | 11 |
| 473 | 20230911 | 105300 | 897250530 | 7080 | 7060 | 7080 | 7050 | 191 |
| 474 | 20230911 | 105200 | 895900710 | 7080 | 7080 | 7080 | 7080 | 1 |
| 475 | 20230911 | 105100 | 895893630 | 7080 | 7080 | 7080 | 7080 | 1 |
| 476 | 20230911 | 105000 | 895886550 | 7080 | 7090 | 7090 | 7080 | 20 |
| 477 | 20230911 | 104900 | 895744900 | 7060 | 7060 | 7100 | 7060 | 503 |
| 478 | 20230911 | 104800 | 892186640 | 7050 | 7070 | 7070 | 7050 | 351 |
| 479 | 20230911 | 104700 | 889706090 | 7070 | 7070 | 7070 | 7070 | 0 |
| 480 | 20230911 | 104600 | 889706090 | 7070 | 7050 | 7070 | 7050 | 136 |
| 481 | 20230911 | 104500 | 888747260 | 7050 | 7070 | 7070 | 7050 | 679 |
| 482 | 20230911 | 104400 | 883960050 | 7070 | 7050 | 7070 | 7050 | 1113 |
| 483 | 20230911 | 104300 | 876113160 | 7070 | 7070 | 7070 | 7050 | 255 |
| 484 | 20230911 | 104200 | 874314340 | 7070 | 7060 | 7070 | 7050 | 52 |
| 485 | 20230911 | 104100 | 873947210 | 7070 | 7060 | 7070 | 7060 | 17 |
| 486 | 20230911 | 104000 | 873827130 | 7070 | 7060 | 7070 | 7050 | 2495 |
| 487 | 20230911 | 103900 | 856234370 | 7060 | 7060 | 7060 | 7060 | 48 |
| 488 | 20230911 | 103800 | 855895490 | 7060 | 7060 | 7060 | 7060 | 316 |
| 489 | 20230911 | 103700 | 853664530 | 7070 | 7060 | 7070 | 7050 | 162 |
| 490 | 20230911 | 103600 | 852521370 | 7050 | 7070 | 7070 | 7050 | 1428 |
| 491 | 20230911 | 103500 | 842446740 | 7060 | 7060 | 7070 | 7060 | 394 |
| 492 | 20230911 | 103400 | 839665090 | 7070 | 7070 | 7080 | 7050 | 3228 |
| 493 | 20230911 | 103300 | 816877360 | 7070 | 7070 | 7090 | 7060 | 223 |
| 494 | 20230911 | 103200 | 815301810 | 7090 | 7070 | 7090 | 7070 | 206 |
| 495 | 20230911 | 103100 | 813845080 | 7070 | 7080 | 7080 | 7070 | 32 |
| 496 | 20230911 | 103000 | 813618820 | 7080 | 7080 | 7080 | 7070 | 272 |
| 497 | 20230911 | 102900 | 811695340 | 7080 | 7080 | 7080 | 7070 | 233 |
| 498 | 20230911 | 102800 | 810047960 | 7080 | 7070 | 7080 | 7070 | 9 |
| 499 | 20230911 | 102700 | 809984280 | 7080 | 7090 | 7090 | 7080 | 282 |
| 500 | 20230911 | 102600 | 807984940 | 7070 | 7060 | 7070 | 7060 | 1402 |
| 501 | 20230911 | 102500 | 798085960 | 7060 | 7070 | 7070 | 7060 | 394 |
| 502 | 20230911 | 102400 | 795300390 | 7080 | 7100 | 7100 | 7080 | 174 |
| 503 | 20230911 | 102300 | 794067770 | 7090 | 7090 | 7100 | 7090 | 28 |
| 504 | 20230911 | 102200 | 793869120 | 7100 | 7090 | 7100 | 7090 | 15 |
| 505 | 20230911 | 102100 | 793762630 | 7090 | 7090 | 7100 | 7090 | 72 |
| 506 | 20230911 | 102000 | 793251760 | 7080 | 7080 | 7080 | 7060 | 399 |
| 507 | 20230911 | 101900 | 790428630 | 7080 | 7080 | 7080 | 7070 | 226 |
| 508 | 20230911 | 101800 | 788830590 | 7080 | 7090 | 7090 | 7080 | 115 |
| 509 | 20230911 | 101700 | 788015800 | 7080 | 7080 | 7080 | 7070 | 37 |
| 510 | 20230911 | 101600 | 787753880 | 7070 | 7070 | 7070 | 7060 | 1475 |
| 511 | 20230911 | 101500 | 777337580 | 7080 | 7060 | 7080 | 7060 | 40 |
| 512 | 20230911 | 101400 | 777054430 | 7070 | 7100 | 7100 | 7060 | 351 |
| 513 | 20230911 | 101300 | 774572750 | 7090 | 7090 | 7100 | 7070 | 62 |
| 514 | 20230911 | 101200 | 774133940 | 7090 | 7090 | 7100 | 7090 | 4 |
| 515 | 20230911 | 101100 | 774105570 | 7060 | 7060 | 7060 | 7060 | 251 |
| 516 | 20230911 | 101000 | 772333510 | 7060 | 7070 | 7100 | 7060 | 502 |
| 517 | 20230911 | 100900 | 768785350 | 7060 | 7070 | 7070 | 7060 | 856 |
| 518 | 20230911 | 100800 | 762733660 | 7070 | 7070 | 7070 | 7070 | 200 |
| 519 | 20230911 | 100700 | 761319660 | 7070 | 7080 | 7080 | 7070 | 115 |
| 520 | 20230911 | 100600 | 760506530 | 7080 | 7080 | 7080 | 7080 | 286 |
| 521 | 20230911 | 100500 | 758481650 | 7100 | 7100 | 7100 | 7100 | 150 |
| 522 | 20230911 | 100400 | 757416650 | 7100 | 7090 | 7100 | 7090 | 39 |
| 523 | 20230911 | 100300 | 757140050 | 7090 | 7070 | 7090 | 7060 | 2008 |
| 524 | 20230911 | 100200 | 742924640 | 7060 | 7060 | 7060 | 7050 | 278 |
| 525 | 20230911 | 100100 | 740962000 | 7060 | 7060 | 7060 | 7060 | 30 |
| 526 | 20230911 | 100000 | 740750200 | 7050 | 7050 | 7050 | 7050 | 2 |
| 527 | 20230911 | 095900 | 740736100 | 7050 | 7050 | 7060 | 7050 | 211 |
| 528 | 20230911 | 095800 | 739248540 | 7070 | 7070 | 7070 | 7050 | 4571 |
| 529 | 20230911 | 095700 | 707012860 | 7060 | 7060 | 7060 | 7060 | 239 |
| 530 | 20230911 | 095600 | 705325520 | 7060 | 7060 | 7060 | 7060 | 1015 |
| 531 | 20230911 | 095500 | 698159620 | 7070 | 7080 | 7080 | 7060 | 94 |
| 532 | 20230911 | 095400 | 697495090 | 7060 | 7070 | 7080 | 7050 | 3330 |
| 533 | 20230911 | 095300 | 673992240 | 7070 | 7070 | 7070 | 7070 | 605 |
| 534 | 20230911 | 095200 | 669714890 | 7070 | 7070 | 7080 | 7070 | 566 |
| 535 | 20230911 | 095100 | 665708740 | 7070 | 7080 | 7080 | 7060 | 257 |
| 536 | 20230911 | 095000 | 663894190 | 7080 | 7070 | 7080 | 7070 | 210 |
| 537 | 20230911 | 094900 | 662409390 | 7080 | 7080 | 7090 | 7070 | 276 |
| 538 | 20230911 | 094800 | 660456420 | 7080 | 7060 | 7080 | 7060 | 814 |
| 539 | 20230911 | 094700 | 654708700 | 7060 | 7060 | 7060 | 7060 | 2 |
| 540 | 20230911 | 094600 | 654694580 | 7050 | 7060 | 7060 | 7050 | 1254 |
| 541 | 20230911 | 094500 | 645847880 | 7060 | 7070 | 7070 | 7060 | 872 |
| 542 | 20230911 | 094400 | 639688020 | 7070 | 7070 | 7080 | 7070 | 20 |
| 543 | 20230911 | 094300 | 639546520 | 7080 | 7080 | 7080 | 7070 | 88 |
| 544 | 20230911 | 094200 | 638924030 | 7080 | 7060 | 7080 | 7060 | 90 |
| 545 | 20230911 | 094100 | 638287830 | 7060 | 7070 | 7080 | 7060 | 573 |
| 546 | 20230911 | 094000 | 634236850 | 7070 | 7050 | 7070 | 7050 | 758 |
| 547 | 20230911 | 093900 | 628890050 | 7060 | 7060 | 7070 | 7050 | 1474 |
| 548 | 20230911 | 093800 | 618496380 | 7050 | 7060 | 7060 | 7050 | 947 |
| 549 | 20230911 | 093700 | 611811860 | 7070 | 7090 | 7090 | 7060 | 1060 |
| 550 | 20230911 | 093600 | 604322910 | 7070 | 7070 | 7070 | 7070 | 972 |
| 551 | 20230911 | 093500 | 597450870 | 7070 | 7070 | 7070 | 7070 | 134 |
| 552 | 20230911 | 093400 | 596503490 | 7070 | 7070 | 7090 | 7050 | 1472 |
| 553 | 20230911 | 093300 | 586111480 | 7070 | 7070 | 7070 | 7050 | 1020 |
| 554 | 20230911 | 093200 | 578900200 | 7050 | 7060 | 7060 | 7050 | 86 |
| 555 | 20230911 | 093100 | 578293720 | 7060 | 7070 | 7070 | 7060 | 846 |
| 556 | 20230911 | 093000 | 572320760 | 7060 | 7080 | 7090 | 7060 | 1202 |
| 557 | 20230911 | 092900 | 563808600 | 7060 | 7070 | 7070 | 7060 | 1996 |
| 558 | 20230911 | 092800 | 549716600 | 7060 | 7070 | 7070 | 7060 | 84 |
| 559 | 20230911 | 092700 | 549123460 | 7060 | 7070 | 7090 | 7060 | 1504 |
| 560 | 20230911 | 092600 | 538502910 | 7070 | 7090 | 7090 | 7070 | 1629 |
| 561 | 20230911 | 092500 | 526968830 | 7090 | 7100 | 7100 | 7090 | 120 |
| 562 | 20230911 | 092400 | 526116940 | 7090 | 7100 | 7100 | 7090 | 111 |
| 563 | 20230911 | 092300 | 525328940 | 7100 | 7110 | 7110 | 7090 | 692 |
| 564 | 20230911 | 092200 | 520416100 | 7100 | 7130 | 7130 | 7100 | 252 |
| 565 | 20230911 | 092100 | 518624580 | 7130 | 7120 | 7130 | 7090 | 843 |
| 566 | 20230911 | 092000 | 512622560 | 7060 | 7110 | 7120 | 7060 | 2928 |
| 567 | 20230911 | 091900 | 491909770 | 7100 | 7130 | 7130 | 7090 | 28 |
| 568 | 20230911 | 091800 | 491711180 | 7080 | 7090 | 7130 | 7080 | 448 |
| 569 | 20230911 | 091700 | 488537760 | 7090 | 7140 | 7140 | 7090 | 17 |
| 570 | 20230911 | 091600 | 488416430 | 7140 | 7080 | 7140 | 7060 | 946 |
| 571 | 20230911 | 091500 | 481723180 | 7090 | 7130 | 7140 | 7090 | 2109 |
| 572 | 20230911 | 091400 | 466756640 | 7130 | 7130 | 7140 | 7130 | 2146 |
| 573 | 20230911 | 091300 | 451455630 | 7100 | 7100 | 7100 | 7100 | 273 |
| 574 | 20230911 | 091200 | 449517330 | 7100 | 7100 | 7130 | 7090 | 3365 |
| 575 | 20230911 | 091100 | 425630050 | 7100 | 7070 | 7100 | 7070 | 1349 |
| 576 | 20230911 | 091000 | 416064220 | 7070 | 7060 | 7100 | 7050 | 1403 |
| 577 | 20230911 | 090900 | 406158870 | 7100 | 7140 | 7140 | 7050 | 7319 |
| 578 | 20230911 | 090800 | 354292370 | 7120 | 7140 | 7150 | 7120 | 4502 |
| 579 | 20230911 | 090700 | 322163750 | 7130 | 7140 | 7160 | 7130 | 1187 |
| 580 | 20230911 | 090600 | 313687600 | 7140 | 7190 | 7200 | 7140 | 7641 |
| 581 | 20230911 | 090500 | 258964390 | 7200 | 7210 | 7210 | 7190 | 5195 |
| 582 | 20230911 | 090400 | 221545990 | 7210 | 7190 | 7260 | 7180 | 3864 |
| 583 | 20230911 | 090300 | 193717220 | 7190 | 7240 | 7250 | 7170 | 6961 |
| 584 | 20230911 | 090200 | 143486590 | 7280 | 7280 | 7290 | 7240 | 5081 |
| 585 | 20230911 | 090100 | 106637470 | 7280 | 7310 | 7310 | 7230 | 8436 |
| 586 | 20230911 | 090000 | 45365810 | 7370 | 7310 | 7370 | 7310 | 6066 |