30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 34602 |
| 3 | 20230921 | 190000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 4 | 20230921 | 185900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 5 | 20230921 | 185800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 6 | 20230921 | 185700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 7 | 20230921 | 185600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 8 | 20230921 | 185500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 9 | 20230921 | 185400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 10 | 20230921 | 185300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 11 | 20230921 | 185200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 12 | 20230921 | 185100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 13 | 20230921 | 185000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 14 | 20230921 | 184900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 15 | 20230921 | 184800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 16 | 20230921 | 184700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 17 | 20230921 | 184600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 18 | 20230921 | 184500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 19 | 20230921 | 184400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 20 | 20230921 | 184300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 21 | 20230921 | 184200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 22 | 20230921 | 184100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 23 | 20230921 | 184000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 24 | 20230921 | 183900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 25 | 20230921 | 183800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 26 | 20230921 | 183700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 27 | 20230921 | 183600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 28 | 20230921 | 183500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 29 | 20230921 | 183400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 30 | 20230921 | 183300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 31 | 20230921 | 183200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 32 | 20230921 | 183100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 34602 |
| 33 | 20230921 | 183000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 34 | 20230921 | 182900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 35 | 20230921 | 182800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 36 | 20230921 | 182700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 37 | 20230921 | 182600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 38 | 20230921 | 182500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 39 | 20230921 | 182400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 40 | 20230921 | 182300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 41 | 20230921 | 182200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 42 | 20230921 | 182100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 43 | 20230921 | 182000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 44 | 20230921 | 181900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 45 | 20230921 | 181800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 46 | 20230921 | 181700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 47 | 20230921 | 181600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 48 | 20230921 | 181500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 49 | 20230921 | 181400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 50 | 20230921 | 181300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 51 | 20230921 | 181200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 52 | 20230921 | 181100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 53 | 20230921 | 181000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 54 | 20230921 | 180900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 55 | 20230921 | 180800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 56 | 20230921 | 180700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 57 | 20230921 | 180600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 58 | 20230921 | 180500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 59 | 20230921 | 180400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 60 | 20230921 | 180300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 61 | 20230921 | 180200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 62 | 20230921 | 180100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 34602 |
| 63 | 20230921 | 180000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 64 | 20230921 | 175900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 65 | 20230921 | 175800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 66 | 20230921 | 175700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 67 | 20230921 | 175600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 68 | 20230921 | 175500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 69 | 20230921 | 175400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 70 | 20230921 | 175300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 71 | 20230921 | 175200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 72 | 20230921 | 175100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 73 | 20230921 | 175000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 74 | 20230921 | 174900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 75 | 20230921 | 174800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 76 | 20230921 | 174700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 77 | 20230921 | 174600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 78 | 20230921 | 174500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 79 | 20230921 | 174400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 80 | 20230921 | 174300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 81 | 20230921 | 174200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 82 | 20230921 | 174100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 83 | 20230921 | 174000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 84 | 20230921 | 173900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 85 | 20230921 | 173800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 86 | 20230921 | 173700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 87 | 20230921 | 173600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 88 | 20230921 | 173500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 89 | 20230921 | 173400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 90 | 20230921 | 173300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 91 | 20230921 | 173200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 92 | 20230921 | 173100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 34602 |
| 93 | 20230921 | 173000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 94 | 20230921 | 172900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 95 | 20230921 | 172800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 96 | 20230921 | 172700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 97 | 20230921 | 172600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 98 | 20230921 | 172500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 99 | 20230921 | 172400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 100 | 20230921 | 172300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 101 | 20230921 | 172200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 102 | 20230921 | 172100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 103 | 20230921 | 172000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 104 | 20230921 | 171900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 105 | 20230921 | 171800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 106 | 20230921 | 171700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 107 | 20230921 | 171600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 108 | 20230921 | 171500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 109 | 20230921 | 171400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 110 | 20230921 | 171300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 111 | 20230921 | 171200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 112 | 20230921 | 171100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 113 | 20230921 | 171000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 114 | 20230921 | 170900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 115 | 20230921 | 170800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 116 | 20230921 | 170700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 117 | 20230921 | 170600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 118 | 20230921 | 170500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 119 | 20230921 | 170400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 120 | 20230921 | 170300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 121 | 20230921 | 170200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 122 | 20230921 | 170100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 34602 |
| 123 | 20230921 | 170000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 124 | 20230921 | 165900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 125 | 20230921 | 165800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 126 | 20230921 | 165700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 127 | 20230921 | 165600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 128 | 20230921 | 165500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 129 | 20230921 | 165400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 130 | 20230921 | 165300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 131 | 20230921 | 165200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 132 | 20230921 | 165100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 133 | 20230921 | 165000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 134 | 20230921 | 164900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 135 | 20230921 | 164800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 136 | 20230921 | 164700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 137 | 20230921 | 164600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 138 | 20230921 | 164500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 139 | 20230921 | 164400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 140 | 20230921 | 164300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 141 | 20230921 | 164200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 142 | 20230921 | 164100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 143 | 20230921 | 164000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 144 | 20230921 | 163900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 145 | 20230921 | 163800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 146 | 20230921 | 163700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 147 | 20230921 | 163600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 148 | 20230921 | 163500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 149 | 20230921 | 163400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 150 | 20230921 | 163300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 151 | 20230921 | 163200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 152 | 20230921 | 163100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 34602 |
| 153 | 20230921 | 163000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 154 | 20230921 | 162900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 155 | 20230921 | 162800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 156 | 20230921 | 162700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 157 | 20230921 | 162600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 158 | 20230921 | 162500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 159 | 20230921 | 162400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 160 | 20230921 | 162300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 161 | 20230921 | 162200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 162 | 20230921 | 162100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 163 | 20230921 | 162000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 164 | 20230921 | 161900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 165 | 20230921 | 161800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 166 | 20230921 | 161700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 167 | 20230921 | 161600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 168 | 20230921 | 161500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 169 | 20230921 | 161400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 170 | 20230921 | 161300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 171 | 20230921 | 161200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 172 | 20230921 | 161100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 173 | 20230921 | 161000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 174 | 20230921 | 160900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 175 | 20230921 | 160800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 176 | 20230921 | 160700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 177 | 20230921 | 160600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 178 | 20230921 | 160500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 179 | 20230921 | 160400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 180 | 20230921 | 160300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 181 | 20230921 | 160200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 182 | 20230921 | 160100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 34602 |
| 183 | 20230921 | 160000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 184 | 20230921 | 155900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 185 | 20230921 | 155800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 186 | 20230921 | 155700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 187 | 20230921 | 155600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 188 | 20230921 | 155500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 189 | 20230921 | 155400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 190 | 20230921 | 155300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 191 | 20230921 | 155200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 192 | 20230921 | 155100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 193 | 20230921 | 155000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 194 | 20230921 | 154900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 195 | 20230921 | 154800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 196 | 20230921 | 154700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 197 | 20230921 | 154600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 198 | 20230921 | 154500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 199 | 20230921 | 154400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 200 | 20230921 | 154300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 201 | 20230921 | 154200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 202 | 20230921 | 154100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 203 | 20230921 | 154000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 204 | 20230921 | 153900 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 205 | 20230921 | 153800 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 206 | 20230921 | 153700 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 207 | 20230921 | 153600 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 208 | 20230921 | 153500 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 209 | 20230921 | 153400 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 210 | 20230921 | 153300 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 211 | 20230921 | 153200 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 0 |
| 212 | 20230921 | 153100 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 34602 |
| 213 | 20230921 | 153000 | 16176117530 | 7030 | 7030 | 7030 | 7030 | 34602 |
| 214 | 20230921 | 152900 | 15932865470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 215 | 20230921 | 152800 | 15932865470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 216 | 20230921 | 152700 | 15932865470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 217 | 20230921 | 152600 | 15932865470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 218 | 20230921 | 152500 | 15932865470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 219 | 20230921 | 152400 | 15932865470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 220 | 20230921 | 152300 | 15932865470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 221 | 20230921 | 152200 | 15932865470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 222 | 20230921 | 152100 | 15932865470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 223 | 20230921 | 152000 | 15932865470 | 7030 | 7030 | 7030 | 7030 | 0 |
| 224 | 20230921 | 151900 | 15932865470 | 7030 | 7020 | 7040 | 7000 | 13523 |
| 225 | 20230921 | 151800 | 15837821550 | 7020 | 6980 | 7040 | 6980 | 11980 |
| 226 | 20230921 | 151700 | 15753908650 | 6980 | 6990 | 6990 | 6960 | 2702 |
| 227 | 20230921 | 151600 | 15735068510 | 6980 | 6990 | 7000 | 6980 | 7585 |
| 228 | 20230921 | 151500 | 15682068580 | 7000 | 6970 | 7000 | 6970 | 9846 |
| 229 | 20230921 | 151400 | 15613304770 | 6970 | 6940 | 6980 | 6940 | 6756 |
| 230 | 20230921 | 151300 | 15566274900 | 6940 | 6900 | 6940 | 6900 | 4433 |
| 231 | 20230921 | 151200 | 15535603760 | 6910 | 6890 | 6910 | 6880 | 5255 |
| 232 | 20230921 | 151100 | 15499392310 | 6880 | 6910 | 6910 | 6880 | 12213 |
| 233 | 20230921 | 151000 | 15415199000 | 6910 | 6930 | 6940 | 6910 | 8994 |
| 234 | 20230921 | 150900 | 15352972390 | 6930 | 6950 | 6950 | 6930 | 2627 |
| 235 | 20230921 | 150800 | 15334749870 | 6940 | 6940 | 6950 | 6940 | 2513 |
| 236 | 20230921 | 150700 | 15317305090 | 6930 | 6920 | 6940 | 6920 | 388 |
| 237 | 20230921 | 150600 | 15314615180 | 6910 | 6920 | 6930 | 6910 | 2527 |
| 238 | 20230921 | 150500 | 15297130760 | 6930 | 6940 | 6950 | 6920 | 3306 |
| 239 | 20230921 | 150400 | 15274205270 | 6940 | 6920 | 6940 | 6910 | 3113 |
| 240 | 20230921 | 150300 | 15252649700 | 6910 | 6910 | 6920 | 6900 | 1393 |
| 241 | 20230921 | 150200 | 15243029830 | 6920 | 6930 | 6930 | 6890 | 1076 |
| 242 | 20230921 | 150100 | 15235599910 | 6900 | 6930 | 6930 | 6890 | 29893 |
| 243 | 20230921 | 150000 | 15029198050 | 6930 | 6940 | 6950 | 6920 | 5757 |
| 244 | 20230921 | 145900 | 14989293270 | 6950 | 6950 | 6950 | 6940 | 2801 |
| 245 | 20230921 | 145800 | 14969853210 | 6950 | 6960 | 6960 | 6940 | 1684 |
| 246 | 20230921 | 145700 | 14958153020 | 6960 | 6960 | 6970 | 6950 | 296 |
| 247 | 20230921 | 145600 | 14956093860 | 6980 | 6950 | 6980 | 6950 | 1191 |
| 248 | 20230921 | 145500 | 14947812350 | 6980 | 6980 | 6980 | 6960 | 1006 |
| 249 | 20230921 | 145400 | 14940801410 | 6980 | 6970 | 6980 | 6930 | 7532 |
| 250 | 20230921 | 145300 | 14888435610 | 6970 | 6990 | 6990 | 6970 | 2051 |
| 251 | 20230921 | 145200 | 14874122830 | 6980 | 6980 | 6990 | 6980 | 406 |
| 252 | 20230921 | 145100 | 14871288940 | 6980 | 6990 | 6990 | 6960 | 432 |
| 253 | 20230921 | 145000 | 14868281730 | 6990 | 6990 | 6990 | 6960 | 1744 |
| 254 | 20230921 | 144900 | 14856139620 | 6990 | 6970 | 6990 | 6970 | 905 |
| 255 | 20230921 | 144800 | 14849829070 | 6980 | 6990 | 7000 | 6980 | 1156 |
| 256 | 20230921 | 144700 | 14841753490 | 6980 | 6990 | 6990 | 6980 | 809 |
| 257 | 20230921 | 144600 | 14836100380 | 6980 | 6990 | 6990 | 6970 | 677 |
| 258 | 20230921 | 144500 | 14831374920 | 6970 | 6960 | 6980 | 6960 | 3729 |
| 259 | 20230921 | 144400 | 14805392970 | 6960 | 6960 | 6960 | 6940 | 2443 |
| 260 | 20230921 | 144300 | 14788417170 | 6950 | 6960 | 6960 | 6940 | 3261 |
| 261 | 20230921 | 144200 | 14765762890 | 6960 | 6950 | 6970 | 6940 | 1372 |
| 262 | 20230921 | 144100 | 14756228280 | 6950 | 6970 | 6970 | 6940 | 8475 |
| 263 | 20230921 | 144000 | 14697302900 | 6970 | 6970 | 6970 | 6960 | 2131 |
| 264 | 20230921 | 143900 | 14682464940 | 6980 | 6970 | 6980 | 6970 | 1961 |
| 265 | 20230921 | 143800 | 14668791770 | 6980 | 6980 | 6990 | 6960 | 5217 |
| 266 | 20230921 | 143700 | 14632445810 | 6990 | 6990 | 7000 | 6970 | 1352 |
| 267 | 20230921 | 143600 | 14623004260 | 7000 | 6990 | 7000 | 6980 | 1374 |
| 268 | 20230921 | 143500 | 14613407280 | 6980 | 6990 | 6990 | 6980 | 501 |
| 269 | 20230921 | 143400 | 14609910290 | 7000 | 7010 | 7010 | 6970 | 2799 |
| 270 | 20230921 | 143300 | 14590367120 | 7010 | 7010 | 7010 | 6990 | 304 |
| 271 | 20230921 | 143200 | 14588239410 | 7010 | 7010 | 7020 | 7010 | 915 |
| 272 | 20230921 | 143100 | 14581823960 | 7010 | 7010 | 7020 | 7010 | 3773 |
| 273 | 20230921 | 143000 | 14555374690 | 7020 | 7020 | 7020 | 7020 | 944 |
| 274 | 20230921 | 142900 | 14548747810 | 7020 | 7020 | 7020 | 7010 | 1156 |
| 275 | 20230921 | 142800 | 14540634110 | 7010 | 7020 | 7020 | 7010 | 628 |
| 276 | 20230921 | 142700 | 14536231590 | 7020 | 7020 | 7020 | 7000 | 474 |
| 277 | 20230921 | 142600 | 14532908050 | 7020 | 7020 | 7020 | 7020 | 423 |
| 278 | 20230921 | 142500 | 14529938590 | 7020 | 7010 | 7020 | 6990 | 108 |
| 279 | 20230921 | 142400 | 14529182490 | 7010 | 7010 | 7010 | 6990 | 926 |
| 280 | 20230921 | 142300 | 14522701980 | 7010 | 7010 | 7010 | 6990 | 1131 |
| 281 | 20230921 | 142200 | 14514787040 | 7010 | 7000 | 7010 | 7000 | 230 |
| 282 | 20230921 | 142100 | 14513174790 | 7000 | 6980 | 7010 | 6980 | 1282 |
| 283 | 20230921 | 142000 | 14504213120 | 7000 | 7010 | 7010 | 6980 | 3016 |
| 284 | 20230921 | 141900 | 14483119720 | 7010 | 7010 | 7010 | 7000 | 892 |
| 285 | 20230921 | 141800 | 14476872630 | 7010 | 7010 | 7010 | 7000 | 1496 |
| 286 | 20230921 | 141700 | 14466390670 | 7020 | 7000 | 7020 | 7000 | 1920 |
| 287 | 20230921 | 141600 | 14452943570 | 7000 | 7000 | 7000 | 6990 | 1112 |
| 288 | 20230921 | 141500 | 14445167270 | 7000 | 7000 | 7000 | 6990 | 3189 |
| 289 | 20230921 | 141400 | 14422847470 | 7010 | 7010 | 7010 | 7000 | 8 |
| 290 | 20230921 | 141300 | 14422791400 | 7010 | 7020 | 7020 | 7010 | 522 |
| 291 | 20230921 | 141200 | 14419132110 | 7010 | 7020 | 7030 | 7010 | 1540 |
| 292 | 20230921 | 141100 | 14408330360 | 7020 | 7010 | 7030 | 7010 | 2069 |
| 293 | 20230921 | 141000 | 14393811740 | 7010 | 7010 | 7020 | 7010 | 1103 |
| 294 | 20230921 | 140900 | 14386069400 | 7010 | 7010 | 7030 | 7010 | 949 |
| 295 | 20230921 | 140800 | 14379415300 | 7010 | 7010 | 7030 | 7010 | 1177 |
| 296 | 20230921 | 140700 | 14371155050 | 7020 | 7020 | 7020 | 7010 | 891 |
| 297 | 20230921 | 140600 | 14364904970 | 7030 | 7030 | 7030 | 7020 | 1639 |
| 298 | 20230921 | 140500 | 14353395820 | 7030 | 7020 | 7030 | 7010 | 351 |
| 299 | 20230921 | 140400 | 14350932090 | 7010 | 7010 | 7030 | 7010 | 856 |
| 300 | 20230921 | 140300 | 14344928950 | 7030 | 7010 | 7030 | 7000 | 759 |
| 301 | 20230921 | 140200 | 14339613820 | 7030 | 7020 | 7030 | 7010 | 104 |
| 302 | 20230921 | 140100 | 14338883780 | 7010 | 7030 | 7030 | 7010 | 1287 |
| 303 | 20230921 | 140000 | 14329847760 | 7030 | 7010 | 7030 | 7000 | 546 |
| 304 | 20230921 | 135900 | 14326016960 | 7000 | 7000 | 7000 | 6990 | 939 |
| 305 | 20230921 | 135800 | 14319445150 | 7000 | 7000 | 7010 | 6990 | 2799 |
| 306 | 20230921 | 135700 | 14299857740 | 6990 | 7010 | 7010 | 6990 | 245 |
| 307 | 20230921 | 135600 | 14298142680 | 7020 | 7000 | 7020 | 7000 | 1241 |
| 308 | 20230921 | 135500 | 14289435510 | 7020 | 7000 | 7020 | 6980 | 5343 |
| 309 | 20230921 | 135400 | 14252107720 | 6990 | 7000 | 7000 | 6980 | 387 |
| 310 | 20230921 | 135300 | 14249403280 | 6990 | 7010 | 7010 | 6980 | 7172 |
| 311 | 20230921 | 135200 | 14199310950 | 7010 | 7000 | 7010 | 7000 | 188 |
| 312 | 20230921 | 135100 | 14197994940 | 6990 | 7010 | 7010 | 6990 | 5755 |
| 313 | 20230921 | 135000 | 14157739630 | 7000 | 7020 | 7020 | 7000 | 59 |
| 314 | 20230921 | 134900 | 14157325530 | 7030 | 7020 | 7030 | 6990 | 7140 |
| 315 | 20230921 | 134800 | 14107377790 | 6990 | 7020 | 7020 | 6990 | 7180 |
| 316 | 20230921 | 134700 | 14057085850 | 7030 | 7030 | 7030 | 7020 | 92 |
| 317 | 20230921 | 134600 | 14056439100 | 7030 | 7030 | 7030 | 7020 | 574 |
| 318 | 20230921 | 134500 | 14052403920 | 7030 | 7020 | 7030 | 7010 | 1836 |
| 319 | 20230921 | 134400 | 14039525950 | 7020 | 7020 | 7030 | 7000 | 1919 |
| 320 | 20230921 | 134300 | 14026080770 | 7020 | 7040 | 7040 | 7020 | 4781 |
| 321 | 20230921 | 134200 | 13992473620 | 7040 | 7040 | 7060 | 7040 | 730 |
| 322 | 20230921 | 134100 | 13987331370 | 7040 | 7050 | 7060 | 7040 | 2239 |
| 323 | 20230921 | 134000 | 13971544780 | 7050 | 7040 | 7050 | 7040 | 292 |
| 324 | 20230921 | 133900 | 13969488400 | 7040 | 7050 | 7050 | 7040 | 2674 |
| 325 | 20230921 | 133800 | 13950663380 | 7040 | 7030 | 7050 | 7030 | 4253 |
| 326 | 20230921 | 133700 | 13920730320 | 7020 | 7020 | 7030 | 7010 | 1478 |
| 327 | 20230921 | 133600 | 13910356040 | 7010 | 7010 | 7020 | 7000 | 2356 |
| 328 | 20230921 | 133500 | 13893849090 | 7000 | 6980 | 7000 | 6980 | 3227 |
| 329 | 20230921 | 133400 | 13871276360 | 6970 | 6990 | 6990 | 6970 | 2041 |
| 330 | 20230921 | 133300 | 13857037670 | 6990 | 6990 | 6990 | 6980 | 2477 |
| 331 | 20230921 | 133200 | 13839748060 | 6990 | 6990 | 7000 | 6980 | 1529 |
| 332 | 20230921 | 133100 | 13829066700 | 6990 | 7000 | 7000 | 6980 | 1543 |
| 333 | 20230921 | 133000 | 13818285180 | 7000 | 6990 | 7000 | 6980 | 3634 |
| 334 | 20230921 | 132900 | 13792899510 | 7000 | 7000 | 7000 | 6980 | 915 |
| 335 | 20230921 | 132800 | 13786509530 | 6980 | 7000 | 7000 | 6980 | 565 |
| 336 | 20230921 | 132700 | 13782560820 | 7000 | 6970 | 7000 | 6960 | 2076 |
| 337 | 20230921 | 132600 | 13768068900 | 6970 | 6990 | 7000 | 6960 | 13024 |
| 338 | 20230921 | 132500 | 13677197890 | 6990 | 7000 | 7000 | 6990 | 4206 |
| 339 | 20230921 | 132400 | 13647762540 | 7000 | 6980 | 7020 | 6980 | 4046 |
| 340 | 20230921 | 132300 | 13619466950 | 6980 | 7000 | 7000 | 6980 | 3685 |
| 341 | 20230921 | 132200 | 13593698530 | 7000 | 7000 | 7040 | 6990 | 2345 |
| 342 | 20230921 | 132100 | 13577281690 | 6990 | 7040 | 7040 | 6980 | 14411 |
| 343 | 20230921 | 132000 | 13476367590 | 7040 | 7040 | 7050 | 7040 | 848 |
| 344 | 20230921 | 131900 | 13470397570 | 7050 | 7080 | 7080 | 7050 | 2722 |
| 345 | 20230921 | 131800 | 13451173500 | 7080 | 7020 | 7080 | 7020 | 4426 |
| 346 | 20230921 | 131700 | 13420042330 | 7020 | 7000 | 7020 | 7000 | 2714 |
| 347 | 20230921 | 131600 | 13401001490 | 7000 | 6990 | 7010 | 6980 | 6414 |
| 348 | 20230921 | 131500 | 13356175150 | 7010 | 7010 | 7020 | 6990 | 3019 |
| 349 | 20230921 | 131400 | 13335043760 | 7000 | 7010 | 7020 | 7000 | 2366 |
| 350 | 20230921 | 131300 | 13318471440 | 7010 | 7010 | 7030 | 7010 | 1292 |
| 351 | 20230921 | 131200 | 13309413470 | 7010 | 7000 | 7020 | 6980 | 7456 |
| 352 | 20230921 | 131100 | 13257250730 | 7000 | 7030 | 7040 | 7000 | 10438 |
| 353 | 20230921 | 131000 | 13184007620 | 7040 | 7030 | 7040 | 7030 | 653 |
| 354 | 20230921 | 130900 | 13179416920 | 7040 | 7040 | 7040 | 7020 | 1054 |
| 355 | 20230921 | 130800 | 13172004800 | 7040 | 7040 | 7040 | 7020 | 4387 |
| 356 | 20230921 | 130700 | 13141147180 | 7050 | 7050 | 7050 | 7030 | 6305 |
| 357 | 20230921 | 130600 | 13096738840 | 7070 | 7080 | 7090 | 7050 | 3311 |
| 358 | 20230921 | 130500 | 13073338330 | 7080 | 7100 | 7120 | 7080 | 18697 |
| 359 | 20230921 | 130400 | 12940569130 | 7100 | 7080 | 7120 | 7080 | 15185 |
| 360 | 20230921 | 130300 | 12832786920 | 7080 | 7070 | 7080 | 7070 | 1358 |
| 361 | 20230921 | 130200 | 12823174690 | 7070 | 7070 | 7080 | 7070 | 2458 |
| 362 | 20230921 | 130100 | 12805787220 | 7080 | 7060 | 7080 | 7060 | 9416 |
| 363 | 20230921 | 130000 | 12739241590 | 7060 | 7030 | 7060 | 7020 | 4111 |
| 364 | 20230921 | 125900 | 12710278230 | 7020 | 7030 | 7030 | 7020 | 2717 |
| 365 | 20230921 | 125800 | 12691195790 | 7030 | 7040 | 7040 | 7030 | 1798 |
| 366 | 20230921 | 125700 | 12678554980 | 7030 | 7040 | 7050 | 7030 | 1382 |
| 367 | 20230921 | 125600 | 12668833070 | 7050 | 7050 | 7050 | 7040 | 798 |
| 368 | 20230921 | 125500 | 12663214720 | 7050 | 7050 | 7060 | 7040 | 3017 |
| 369 | 20230921 | 125400 | 12641963260 | 7060 | 7050 | 7060 | 7040 | 3141 |
| 370 | 20230921 | 125300 | 12619833400 | 7050 | 7050 | 7050 | 7040 | 4062 |
| 371 | 20230921 | 125200 | 12591206480 | 7050 | 7060 | 7060 | 7050 | 2505 |
| 372 | 20230921 | 125100 | 12573537200 | 7060 | 7060 | 7070 | 7050 | 4633 |
| 373 | 20230921 | 125000 | 12540830540 | 7060 | 7050 | 7060 | 7040 | 1276 |
| 374 | 20230921 | 124900 | 12531827390 | 7060 | 7060 | 7070 | 7040 | 4614 |
| 375 | 20230921 | 124800 | 12499274190 | 7050 | 7060 | 7060 | 7040 | 2143 |
| 376 | 20230921 | 124700 | 12484166140 | 7060 | 7050 | 7060 | 7040 | 4154 |
| 377 | 20230921 | 124600 | 12454894990 | 7050 | 7040 | 7050 | 7030 | 1942 |
| 378 | 20230921 | 124500 | 12441224440 | 7040 | 7040 | 7050 | 7030 | 893 |
| 379 | 20230921 | 124400 | 12434939530 | 7040 | 7060 | 7060 | 7030 | 5986 |
| 380 | 20230921 | 124300 | 12392739250 | 7060 | 7070 | 7070 | 7050 | 2576 |
| 381 | 20230921 | 124200 | 12374561420 | 7070 | 7050 | 7080 | 7050 | 12838 |
| 382 | 20230921 | 124100 | 12283822760 | 7030 | 7020 | 7050 | 7020 | 4884 |
| 383 | 20230921 | 124000 | 12249478750 | 7020 | 7070 | 7070 | 7020 | 10092 |
| 384 | 20230921 | 123900 | 12178349410 | 7070 | 7060 | 7120 | 7050 | 30045 |
| 385 | 20230921 | 123800 | 11965325960 | 7060 | 7040 | 7080 | 7040 | 33060 |
| 386 | 20230921 | 123700 | 11731883290 | 7040 | 6990 | 7040 | 6990 | 14698 |
| 387 | 20230921 | 123600 | 11628785170 | 6950 | 6990 | 6990 | 6950 | 2737 |
| 388 | 20230921 | 123500 | 11609678960 | 6990 | 6980 | 6990 | 6970 | 1021 |
| 389 | 20230921 | 123400 | 11602554200 | 6990 | 6990 | 6990 | 6970 | 1419 |
| 390 | 20230921 | 123300 | 11592651170 | 6980 | 6960 | 6980 | 6960 | 593 |
| 391 | 20230921 | 123200 | 11588518780 | 6970 | 6980 | 6980 | 6950 | 268 |
| 392 | 20230921 | 123100 | 11586649260 | 6980 | 6970 | 6980 | 6930 | 7528 |
| 393 | 20230921 | 123000 | 11534195210 | 6970 | 6970 | 6980 | 6960 | 689 |
| 394 | 20230921 | 122900 | 11529392790 | 6980 | 6960 | 6980 | 6960 | 530 |
| 395 | 20230921 | 122800 | 11525698760 | 6960 | 6940 | 6960 | 6930 | 2146 |
| 396 | 20230921 | 122700 | 11510814880 | 6930 | 6950 | 6950 | 6930 | 5019 |
| 397 | 20230921 | 122600 | 11475994460 | 6960 | 6960 | 6960 | 6950 | 1289 |
| 398 | 20230921 | 122500 | 11467026560 | 6960 | 6960 | 6970 | 6960 | 607 |
| 399 | 20230921 | 122400 | 11462801470 | 6960 | 6960 | 6980 | 6960 | 1393 |
| 400 | 20230921 | 122300 | 11453105630 | 6990 | 6980 | 6990 | 6960 | 831 |
| 401 | 20230921 | 122200 | 11447308760 | 6980 | 6980 | 6990 | 6970 | 974 |
| 402 | 20230921 | 122100 | 11440509940 | 6990 | 6970 | 6990 | 6940 | 4187 |
| 403 | 20230921 | 122000 | 11411364050 | 6980 | 6990 | 6990 | 6980 | 1920 |
| 404 | 20230921 | 121900 | 11397962300 | 6990 | 7000 | 7000 | 6990 | 1591 |
| 405 | 20230921 | 121800 | 11386833900 | 7000 | 6960 | 7010 | 6960 | 4324 |
| 406 | 20230921 | 121700 | 11356567170 | 6990 | 6960 | 6990 | 6940 | 4450 |
| 407 | 20230921 | 121600 | 11325555090 | 6940 | 6950 | 6950 | 6940 | 1157 |
| 408 | 20230921 | 121500 | 11317517660 | 6950 | 6940 | 6950 | 6940 | 59 |
| 409 | 20230921 | 121400 | 11317108180 | 6950 | 6940 | 6950 | 6940 | 357 |
| 410 | 20230921 | 121300 | 11314629070 | 6940 | 6940 | 6940 | 6940 | 333 |
| 411 | 20230921 | 121200 | 11312318050 | 6940 | 6940 | 6950 | 6920 | 2766 |
| 412 | 20230921 | 121100 | 11293132250 | 6940 | 6940 | 6950 | 6920 | 4869 |
| 413 | 20230921 | 121000 | 11259404450 | 6940 | 6920 | 6940 | 6910 | 5239 |
| 414 | 20230921 | 120900 | 11223164790 | 6920 | 6950 | 6960 | 6920 | 3686 |
| 415 | 20230921 | 120800 | 11197609410 | 6950 | 6960 | 6960 | 6940 | 1518 |
| 416 | 20230921 | 120700 | 11187056440 | 6960 | 6950 | 6960 | 6950 | 2263 |
| 417 | 20230921 | 120600 | 11171323210 | 6950 | 6950 | 6960 | 6950 | 1380 |
| 418 | 20230921 | 120500 | 11161732150 | 6940 | 6950 | 6960 | 6940 | 1836 |
| 419 | 20230921 | 120400 | 11148967790 | 6960 | 6960 | 6980 | 6960 | 2228 |
| 420 | 20230921 | 120300 | 11133444240 | 6960 | 6940 | 6960 | 6930 | 3974 |
| 421 | 20230921 | 120200 | 11105839060 | 6920 | 6950 | 6950 | 6900 | 9177 |
| 422 | 20230921 | 120100 | 11042234180 | 6950 | 6980 | 6980 | 6940 | 7466 |
| 423 | 20230921 | 120000 | 10990259770 | 6990 | 6990 | 7010 | 6990 | 2676 |
| 424 | 20230921 | 115900 | 10971537260 | 6990 | 6980 | 7020 | 6980 | 4610 |
| 425 | 20230921 | 115800 | 10939264450 | 7000 | 7010 | 7030 | 6980 | 9943 |
| 426 | 20230921 | 115700 | 10869666410 | 7030 | 7020 | 7050 | 7010 | 6599 |
| 427 | 20230921 | 115600 | 10823283160 | 7020 | 7040 | 7060 | 7000 | 10954 |
| 428 | 20230921 | 115500 | 10746342410 | 7040 | 7070 | 7090 | 7010 | 38367 |
| 429 | 20230921 | 115400 | 10475549060 | 7070 | 6960 | 7090 | 6960 | 71859 |
| 430 | 20230921 | 115300 | 9968948140 | 6990 | 6900 | 7040 | 6900 | 56785 |
| 431 | 20230921 | 115200 | 9572211080 | 6900 | 6900 | 6910 | 6900 | 1782 |
| 432 | 20230921 | 115100 | 9559905280 | 6900 | 6920 | 6930 | 6900 | 1839 |
| 433 | 20230921 | 115000 | 9547180470 | 6930 | 6920 | 6930 | 6920 | 1608 |
| 434 | 20230921 | 114900 | 9536038440 | 6930 | 6870 | 6930 | 6870 | 2659 |
| 435 | 20230921 | 114800 | 9517716860 | 6870 | 6890 | 6890 | 6870 | 5862 |
| 436 | 20230921 | 114700 | 9477427770 | 6890 | 6900 | 6900 | 6880 | 11338 |
| 437 | 20230921 | 114600 | 9399264020 | 6900 | 6910 | 6910 | 6900 | 1873 |
| 438 | 20230921 | 114500 | 9386326330 | 6910 | 6930 | 6930 | 6910 | 1475 |
| 439 | 20230921 | 114400 | 9376128260 | 6930 | 6930 | 6930 | 6920 | 4779 |
| 440 | 20230921 | 114300 | 9343051480 | 6930 | 6930 | 6930 | 6920 | 110 |
| 441 | 20230921 | 114200 | 9342290020 | 6920 | 6930 | 6930 | 6920 | 101 |
| 442 | 20230921 | 114100 | 9341590900 | 6930 | 6930 | 6930 | 6920 | 200 |
| 443 | 20230921 | 114000 | 9340206350 | 6930 | 6930 | 6930 | 6920 | 3114 |
| 444 | 20230921 | 113900 | 9318628970 | 6940 | 6930 | 6940 | 6930 | 3032 |
| 445 | 20230921 | 113800 | 9297615090 | 6940 | 6940 | 6940 | 6930 | 555 |
| 446 | 20230921 | 113700 | 9293763440 | 6940 | 6950 | 6950 | 6930 | 334 |
| 447 | 20230921 | 113600 | 9291447080 | 6940 | 6940 | 6950 | 6940 | 222 |
| 448 | 20230921 | 113500 | 9289906260 | 6950 | 6950 | 6950 | 6930 | 1505 |
| 449 | 20230921 | 113400 | 9279457600 | 6950 | 6950 | 6950 | 6930 | 1986 |
| 450 | 20230921 | 113300 | 9265688510 | 6950 | 6940 | 6950 | 6940 | 545 |
| 451 | 20230921 | 113200 | 9261905390 | 6930 | 6950 | 6950 | 6930 | 3589 |
| 452 | 20230921 | 113100 | 9236995400 | 6950 | 6950 | 6960 | 6950 | 8151 |
| 453 | 20230921 | 113000 | 9180344940 | 6960 | 6950 | 6960 | 6950 | 2251 |
| 454 | 20230921 | 112900 | 9164679820 | 6960 | 6940 | 6960 | 6940 | 1064 |
| 455 | 20230921 | 112800 | 9157291740 | 6940 | 6960 | 6960 | 6930 | 164 |
| 456 | 20230921 | 112700 | 9156153710 | 6960 | 6950 | 6960 | 6940 | 2597 |
| 457 | 20230921 | 112600 | 9138119290 | 6950 | 6950 | 6960 | 6950 | 575 |
| 458 | 20230921 | 112500 | 9134122290 | 6970 | 6960 | 6970 | 6950 | 5747 |
| 459 | 20230921 | 112400 | 9094173690 | 6960 | 6970 | 6970 | 6950 | 2094 |
| 460 | 20230921 | 112300 | 9079616790 | 6960 | 6940 | 6970 | 6940 | 5325 |
| 461 | 20230921 | 112200 | 9042515520 | 6960 | 6960 | 6970 | 6940 | 3244 |
| 462 | 20230921 | 112100 | 9019949590 | 6960 | 6970 | 6970 | 6960 | 4992 |
| 463 | 20230921 | 112000 | 8985187170 | 6970 | 6960 | 6970 | 6960 | 4282 |
| 464 | 20230921 | 111900 | 8955352700 | 6960 | 6960 | 6970 | 6950 | 3857 |
| 465 | 20230921 | 111800 | 8928508020 | 6950 | 6950 | 6960 | 6950 | 1808 |
| 466 | 20230921 | 111700 | 8915937400 | 6950 | 6920 | 6950 | 6920 | 3971 |
| 467 | 20230921 | 111600 | 8888349270 | 6920 | 6930 | 6930 | 6910 | 620 |
| 468 | 20230921 | 111500 | 8884063190 | 6930 | 6910 | 6930 | 6910 | 1036 |
| 469 | 20230921 | 111400 | 8876900090 | 6910 | 6910 | 6910 | 6910 | 721 |
| 470 | 20230921 | 111300 | 8871917980 | 6910 | 6920 | 6920 | 6900 | 8020 |
| 471 | 20230921 | 111200 | 8816495430 | 6920 | 6920 | 6920 | 6910 | 1023 |
| 472 | 20230921 | 111100 | 8809418270 | 6920 | 6930 | 6930 | 6920 | 1178 |
| 473 | 20230921 | 111000 | 8801266500 | 6920 | 6920 | 6930 | 6910 | 347 |
| 474 | 20230921 | 110900 | 8798867910 | 6930 | 6930 | 6930 | 6910 | 863 |
| 475 | 20230921 | 110800 | 8792894170 | 6930 | 6920 | 6930 | 6920 | 66 |
| 476 | 20230921 | 110700 | 8792437330 | 6920 | 6930 | 6930 | 6920 | 582 |
| 477 | 20230921 | 110600 | 8788404250 | 6930 | 6930 | 6930 | 6930 | 1145 |
| 478 | 20230921 | 110500 | 8780469400 | 6930 | 6940 | 6940 | 6910 | 1520 |
| 479 | 20230921 | 110400 | 8769937510 | 6940 | 6930 | 6940 | 6930 | 1989 |
| 480 | 20230921 | 110300 | 8756134870 | 6940 | 6930 | 6940 | 6920 | 1301 |
| 481 | 20230921 | 110200 | 8747117980 | 6920 | 6920 | 6920 | 6910 | 660 |
| 482 | 20230921 | 110100 | 8742551150 | 6920 | 6910 | 6920 | 6910 | 433 |
| 483 | 20230921 | 110000 | 8739559110 | 6920 | 6900 | 6920 | 6900 | 196 |
| 484 | 20230921 | 105900 | 8738206690 | 6900 | 6900 | 6900 | 6900 | 248 |
| 485 | 20230921 | 105800 | 8736495490 | 6900 | 6910 | 6920 | 6900 | 2015 |
| 486 | 20230921 | 105700 | 8722589800 | 6900 | 6920 | 6920 | 6900 | 1699 |
| 487 | 20230921 | 105600 | 8710850650 | 6910 | 6920 | 6920 | 6910 | 830 |
| 488 | 20230921 | 105500 | 8705110220 | 6920 | 6920 | 6940 | 6910 | 1359 |
| 489 | 20230921 | 105400 | 8695705850 | 6940 | 6930 | 6940 | 6920 | 838 |
| 490 | 20230921 | 105300 | 8689894120 | 6930 | 6930 | 6940 | 6920 | 2095 |
| 491 | 20230921 | 105200 | 8675375750 | 6930 | 6930 | 6930 | 6920 | 2145 |
| 492 | 20230921 | 105100 | 8660514620 | 6930 | 6930 | 6930 | 6910 | 1047 |
| 493 | 20230921 | 105000 | 8653261870 | 6920 | 6940 | 6940 | 6920 | 3827 |
| 494 | 20230921 | 104900 | 8626761190 | 6940 | 6940 | 6940 | 6930 | 251 |
| 495 | 20230921 | 104800 | 8625020340 | 6930 | 6950 | 6950 | 6920 | 1328 |
| 496 | 20230921 | 104700 | 8615814850 | 6950 | 6950 | 6960 | 6930 | 3689 |
| 497 | 20230921 | 104600 | 8590184790 | 6940 | 6940 | 6950 | 6930 | 6786 |
| 498 | 20230921 | 104500 | 8543078280 | 6940 | 6930 | 6940 | 6930 | 703 |
| 499 | 20230921 | 104400 | 8538201070 | 6940 | 6940 | 6950 | 6920 | 1685 |
| 500 | 20230921 | 104300 | 8526516050 | 6930 | 6930 | 6940 | 6920 | 4650 |
| 501 | 20230921 | 104200 | 8494278290 | 6920 | 6950 | 6950 | 6920 | 5225 |
| 502 | 20230921 | 104100 | 8458065840 | 6950 | 6900 | 6950 | 6900 | 4956 |
| 503 | 20230921 | 104000 | 8423719840 | 6900 | 6900 | 6900 | 6900 | 526 |
| 504 | 20230921 | 103900 | 8420090440 | 6900 | 6900 | 6900 | 6900 | 1123 |
| 505 | 20230921 | 103800 | 8412341740 | 6900 | 6890 | 6900 | 6890 | 382 |
| 506 | 20230921 | 103700 | 8409706530 | 6900 | 6880 | 6900 | 6880 | 1410 |
| 507 | 20230921 | 103600 | 8399992700 | 6890 | 6900 | 6910 | 6890 | 974 |
| 508 | 20230921 | 103500 | 8393277070 | 6890 | 6880 | 6890 | 6860 | 2497 |
| 509 | 20230921 | 103400 | 8376075670 | 6880 | 6870 | 6890 | 6850 | 4799 |
| 510 | 20230921 | 103300 | 8343109300 | 6870 | 6850 | 6870 | 6850 | 1193 |
| 511 | 20230921 | 103200 | 8334924870 | 6850 | 6880 | 6880 | 6850 | 808 |
| 512 | 20230921 | 103100 | 8329384160 | 6880 | 6840 | 6880 | 6840 | 1866 |
| 513 | 20230921 | 103000 | 8316582010 | 6840 | 6860 | 6880 | 6830 | 11880 |
| 514 | 20230921 | 102900 | 8235366240 | 6880 | 6860 | 6890 | 6840 | 2020 |
| 515 | 20230921 | 102800 | 8221483220 | 6850 | 6850 | 6850 | 6840 | 3926 |
| 516 | 20230921 | 102700 | 8194591810 | 6850 | 6880 | 6890 | 6850 | 1344 |
| 517 | 20230921 | 102600 | 8185384080 | 6890 | 6880 | 6890 | 6830 | 16442 |
| 518 | 20230921 | 102500 | 8072762290 | 6880 | 6880 | 6880 | 6860 | 8954 |
| 519 | 20230921 | 102400 | 8011296150 | 6880 | 6890 | 6890 | 6870 | 1930 |
| 520 | 20230921 | 102300 | 7998026260 | 6870 | 6870 | 6870 | 6870 | 2639 |
| 521 | 20230921 | 102200 | 7979896330 | 6870 | 6890 | 6890 | 6870 | 3191 |
| 522 | 20230921 | 102100 | 7957969560 | 6880 | 6890 | 6900 | 6880 | 2597 |
| 523 | 20230921 | 102000 | 7940088550 | 6900 | 6890 | 6900 | 6880 | 9673 |
| 524 | 20230921 | 101900 | 7873407380 | 6900 | 6910 | 6910 | 6880 | 6048 |
| 525 | 20230921 | 101800 | 7831719210 | 6900 | 6910 | 6910 | 6900 | 1894 |
| 526 | 20230921 | 101700 | 7818647350 | 6910 | 6890 | 6910 | 6890 | 2632 |
| 527 | 20230921 | 101600 | 7800477630 | 6890 | 6890 | 6900 | 6890 | 1522 |
| 528 | 20230921 | 101500 | 7789986600 | 6900 | 6900 | 6900 | 6880 | 4676 |
| 529 | 20230921 | 101400 | 7757729960 | 6900 | 6890 | 6900 | 6890 | 2940 |
| 530 | 20230921 | 101300 | 7737459330 | 6900 | 6880 | 6900 | 6880 | 2255 |
| 531 | 20230921 | 101200 | 7721920140 | 6890 | 6890 | 6900 | 6880 | 3441 |
| 532 | 20230921 | 101100 | 7698197840 | 6890 | 6890 | 6900 | 6870 | 4140 |
| 533 | 20230921 | 101000 | 7669685540 | 6890 | 6870 | 6890 | 6860 | 3323 |
| 534 | 20230921 | 100900 | 7646816270 | 6870 | 6880 | 6890 | 6860 | 4676 |
| 535 | 20230921 | 100800 | 7614691300 | 6890 | 6890 | 6890 | 6870 | 1876 |
| 536 | 20230921 | 100700 | 7601780670 | 6890 | 6850 | 6890 | 6850 | 9934 |
| 537 | 20230921 | 100600 | 7533586470 | 6850 | 6880 | 6880 | 6850 | 12519 |
| 538 | 20230921 | 100500 | 7447768470 | 6870 | 6860 | 6890 | 6860 | 2314 |
| 539 | 20230921 | 100400 | 7431866230 | 6870 | 6890 | 6890 | 6860 | 8434 |
| 540 | 20230921 | 100300 | 7373926340 | 6890 | 6900 | 6900 | 6880 | 5265 |
| 541 | 20230921 | 100200 | 7337666250 | 6900 | 6910 | 6910 | 6900 | 5987 |
| 542 | 20230921 | 100100 | 7296353160 | 6920 | 6910 | 6920 | 6910 | 620 |
| 543 | 20230921 | 100000 | 7292066970 | 6910 | 6920 | 6920 | 6880 | 1700 |
| 544 | 20230921 | 095900 | 7280339070 | 6900 | 6880 | 6900 | 6880 | 3205 |
| 545 | 20230921 | 095800 | 7258249020 | 6900 | 6900 | 6910 | 6880 | 4504 |
| 546 | 20230921 | 095700 | 7227205690 | 6910 | 6900 | 6910 | 6870 | 4389 |
| 547 | 20230921 | 095600 | 7196976920 | 6900 | 6890 | 6910 | 6880 | 3851 |
| 548 | 20230921 | 095500 | 7170424640 | 6890 | 6880 | 6890 | 6860 | 17150 |
| 549 | 20230921 | 095400 | 7052558640 | 6880 | 6910 | 6910 | 6870 | 4883 |
| 550 | 20230921 | 095300 | 7018923300 | 6880 | 6940 | 6950 | 6850 | 21145 |
| 551 | 20230921 | 095200 | 6873294070 | 6940 | 6940 | 6940 | 6920 | 4626 |
| 552 | 20230921 | 095100 | 6841251190 | 6940 | 6940 | 6940 | 6920 | 2982 |
| 553 | 20230921 | 095000 | 6820564820 | 6940 | 6920 | 6940 | 6910 | 3854 |
| 554 | 20230921 | 094900 | 6793873450 | 6920 | 6920 | 6940 | 6900 | 4596 |
| 555 | 20230921 | 094800 | 6762059950 | 6930 | 6920 | 6930 | 6910 | 3751 |
| 556 | 20230921 | 094700 | 6736108490 | 6910 | 6940 | 6950 | 6900 | 10237 |
| 557 | 20230921 | 094600 | 6665219640 | 6930 | 6950 | 6950 | 6910 | 6573 |
| 558 | 20230921 | 094500 | 6619717180 | 6950 | 6930 | 6950 | 6920 | 4415 |
| 559 | 20230921 | 094400 | 6589122390 | 6930 | 6900 | 6930 | 6890 | 6809 |
| 560 | 20230921 | 094300 | 6542084090 | 6910 | 6920 | 6920 | 6900 | 3100 |
| 561 | 20230921 | 094200 | 6520658550 | 6910 | 6930 | 6930 | 6850 | 45882 |
| 562 | 20230921 | 094100 | 6204755980 | 6930 | 6980 | 6990 | 6880 | 57450 |
| 563 | 20230921 | 094000 | 5806812760 | 6990 | 7010 | 7010 | 6980 | 3107 |
| 564 | 20230921 | 093900 | 5785100300 | 7020 | 7010 | 7020 | 6970 | 15757 |
| 565 | 20230921 | 093800 | 5674806060 | 7020 | 7010 | 7030 | 7010 | 5046 |
| 566 | 20230921 | 093700 | 5639418990 | 7030 | 7030 | 7040 | 7000 | 11915 |
| 567 | 20230921 | 093600 | 5555880040 | 7040 | 7040 | 7050 | 7020 | 8683 |
| 568 | 20230921 | 093500 | 5494773160 | 7050 | 7060 | 7080 | 7010 | 14106 |
| 569 | 20230921 | 093400 | 5395536930 | 7070 | 7030 | 7090 | 7030 | 24901 |
| 570 | 20230921 | 093300 | 5219475680 | 7040 | 6990 | 7040 | 6990 | 34691 |
| 571 | 20230921 | 093200 | 4976278430 | 6990 | 7010 | 7020 | 6980 | 12966 |
| 572 | 20230921 | 093100 | 4885526420 | 7020 | 7020 | 7040 | 7010 | 12146 |
| 573 | 20230921 | 093000 | 4800182450 | 7010 | 6980 | 7040 | 6980 | 7556 |
| 574 | 20230921 | 092900 | 4747272710 | 6970 | 7070 | 7070 | 6960 | 39935 |
| 575 | 20230921 | 092800 | 4468393950 | 7060 | 6980 | 7070 | 6980 | 29760 |
| 576 | 20230921 | 092700 | 4259648940 | 6990 | 7090 | 7100 | 6980 | 76195 |
| 577 | 20230921 | 092600 | 3724877010 | 7090 | 7080 | 7090 | 7060 | 2418 |
| 578 | 20230921 | 092500 | 3707785250 | 7070 | 7040 | 7080 | 7040 | 5778 |
| 579 | 20230921 | 092400 | 3667025880 | 7040 | 7080 | 7080 | 7030 | 13426 |
| 580 | 20230921 | 092300 | 3572320150 | 7080 | 7100 | 7120 | 7080 | 8462 |
| 581 | 20230921 | 092200 | 3512266270 | 7100 | 7120 | 7150 | 7090 | 9219 |
| 582 | 20230921 | 092100 | 3446567930 | 7080 | 7080 | 7120 | 7080 | 4948 |
| 583 | 20230921 | 092000 | 3411465040 | 7090 | 7100 | 7100 | 7080 | 4465 |
| 584 | 20230921 | 091900 | 3379786390 | 7100 | 7110 | 7140 | 7080 | 7030 |
| 585 | 20230921 | 091800 | 3329817170 | 7110 | 7070 | 7120 | 7060 | 11860 |
| 586 | 20230921 | 091700 | 3245779710 | 7060 | 7090 | 7100 | 7020 | 40456 |
| 587 | 20230921 | 091600 | 2960446470 | 7090 | 7120 | 7120 | 7090 | 30725 |
| 588 | 20230921 | 091500 | 2742118900 | 7120 | 7140 | 7160 | 7120 | 9806 |
| 589 | 20230921 | 091400 | 2672215290 | 7120 | 7110 | 7150 | 7100 | 16512 |
| 590 | 20230921 | 091300 | 2554703270 | 7110 | 7190 | 7190 | 7100 | 45088 |
| 591 | 20230921 | 091200 | 2232784490 | 7190 | 7200 | 7210 | 7180 | 8904 |
| 592 | 20230921 | 091100 | 2168721840 | 7210 | 7190 | 7210 | 7190 | 15342 |
| 593 | 20230921 | 091000 | 2058270890 | 7190 | 7200 | 7220 | 7180 | 24918 |
| 594 | 20230921 | 090900 | 1878972440 | 7210 | 7250 | 7250 | 7200 | 13845 |
| 595 | 20230921 | 090800 | 1779004960 | 7250 | 7280 | 7290 | 7230 | 7080 |
| 596 | 20230921 | 090700 | 1727658290 | 7290 | 7210 | 7290 | 7200 | 13802 |
| 597 | 20230921 | 090600 | 1627936040 | 7210 | 7200 | 7220 | 7190 | 8403 |
| 598 | 20230921 | 090500 | 1567416580 | 7190 | 7200 | 7210 | 7180 | 15073 |
| 599 | 20230921 | 090400 | 1459024840 | 7200 | 7190 | 7220 | 7170 | 21570 |
| 600 | 20230921 | 090300 | 1303965030 | 7190 | 7170 | 7200 | 7120 | 37225 |
| 601 | 20230921 | 090200 | 1037561830 | 7200 | 7310 | 7330 | 7170 | 46914 |
| 602 | 20230921 | 090100 | 697711650 | 7320 | 7270 | 7340 | 7270 | 23695 |
| 603 | 20230921 | 090000 | 524832950 | 7270 | 7320 | 7320 | 7270 | 71737 |