28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 12723 |
| 3 | 20230907 | 183700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20230907 | 183600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20230907 | 183500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20230907 | 183400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20230907 | 183300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20230907 | 183200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20230907 | 183100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20230907 | 183000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20230907 | 182900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20230907 | 182800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20230907 | 182700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20230907 | 182600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20230907 | 182500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20230907 | 182400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20230907 | 182300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20230907 | 182200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20230907 | 182100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20230907 | 182000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20230907 | 181900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20230907 | 181800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20230907 | 181700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20230907 | 181600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20230907 | 181500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20230907 | 181400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20230907 | 181300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20230907 | 181200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20230907 | 181100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20230907 | 181000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20230907 | 180900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20230907 | 180800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 12723 |
| 33 | 20230907 | 180700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20230907 | 180600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20230907 | 180500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20230907 | 180400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20230907 | 180300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20230907 | 180200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20230907 | 180100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20230907 | 180000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20230907 | 175900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20230907 | 175800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20230907 | 175700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20230907 | 175600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20230907 | 175500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20230907 | 175400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20230907 | 175300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20230907 | 175200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20230907 | 175100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20230907 | 175000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20230907 | 174900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20230907 | 174800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20230907 | 174700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20230907 | 174600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20230907 | 174500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20230907 | 174400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20230907 | 174300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20230907 | 174200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20230907 | 174100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20230907 | 174000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20230907 | 173900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20230907 | 173800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 12723 |
| 63 | 20230907 | 173700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20230907 | 173600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20230907 | 173500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20230907 | 173400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20230907 | 173300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20230907 | 173200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20230907 | 173100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20230907 | 173000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20230907 | 172900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20230907 | 172800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20230907 | 172700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20230907 | 172600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20230907 | 172500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20230907 | 172400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20230907 | 172300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20230907 | 172200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20230907 | 172100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20230907 | 172000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20230907 | 171900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20230907 | 171800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20230907 | 171700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20230907 | 171600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20230907 | 171500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20230907 | 171400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20230907 | 171300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20230907 | 171200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20230907 | 171100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20230907 | 171000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20230907 | 170900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20230907 | 170800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 12723 |
| 93 | 20230907 | 170700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20230907 | 170600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20230907 | 170500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20230907 | 170400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20230907 | 170300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20230907 | 170200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20230907 | 170100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20230907 | 170000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20230907 | 165900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20230907 | 165800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20230907 | 165700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20230907 | 165600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20230907 | 165500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20230907 | 165400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20230907 | 165300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20230907 | 165200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20230907 | 165100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20230907 | 165000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20230907 | 164900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20230907 | 164800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20230907 | 164700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20230907 | 164600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20230907 | 164500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20230907 | 164400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20230907 | 164300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20230907 | 164200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20230907 | 164100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20230907 | 164000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20230907 | 163900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20230907 | 163800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 12723 |
| 123 | 20230907 | 163700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20230907 | 163600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20230907 | 163500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20230907 | 163400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20230907 | 163300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20230907 | 163200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20230907 | 163100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20230907 | 163000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20230907 | 162900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20230907 | 162800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20230907 | 162700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20230907 | 162600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20230907 | 162500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20230907 | 162400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20230907 | 162300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20230907 | 162200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20230907 | 162100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20230907 | 162000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20230907 | 161900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20230907 | 161800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20230907 | 161700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20230907 | 161600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20230907 | 161500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20230907 | 161400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20230907 | 161300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20230907 | 161200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20230907 | 161100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20230907 | 161000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20230907 | 160900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20230907 | 160800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 12723 |
| 153 | 20230907 | 160700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20230907 | 160600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20230907 | 160500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20230907 | 160400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20230907 | 160300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20230907 | 160200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20230907 | 160100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20230907 | 160000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20230907 | 155900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20230907 | 155800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20230907 | 155700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20230907 | 155600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20230907 | 155500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20230907 | 155400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20230907 | 155300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20230907 | 155200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20230907 | 155100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20230907 | 155000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20230907 | 154900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20230907 | 154800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20230907 | 154700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20230907 | 154600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20230907 | 154500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20230907 | 154400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20230907 | 154300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20230907 | 154200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20230907 | 154100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20230907 | 154000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20230907 | 153900 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20230907 | 153800 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 12723 |
| 183 | 20230907 | 153700 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20230907 | 153600 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20230907 | 153500 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20230907 | 153400 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20230907 | 153300 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20230907 | 153200 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20230907 | 153100 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20230907 | 153000 | 4169017260 | 6970 | 6970 | 6970 | 6970 | 12723 |
| 191 | 20230907 | 152900 | 4080337950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20230907 | 152800 | 4080337950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20230907 | 152700 | 4080337950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20230907 | 152600 | 4080337950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20230907 | 152500 | 4080337950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20230907 | 152400 | 4080337950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20230907 | 152300 | 4080337950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20230907 | 152200 | 4080337950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20230907 | 152100 | 4080337950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20230907 | 152000 | 4080337950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20230907 | 151900 | 4080337950 | 6970 | 6930 | 6970 | 6930 | 10049 |
| 202 | 20230907 | 151800 | 4010587510 | 6930 | 6930 | 6940 | 6930 | 161 |
| 203 | 20230907 | 151700 | 4009471640 | 6940 | 6930 | 6940 | 6930 | 219 |
| 204 | 20230907 | 151600 | 4007952430 | 6940 | 6940 | 6940 | 6930 | 327 |
| 205 | 20230907 | 151500 | 4005683580 | 6940 | 6940 | 6940 | 6940 | 17 |
| 206 | 20230907 | 151400 | 4005565600 | 6940 | 6950 | 6950 | 6930 | 295 |
| 207 | 20230907 | 151300 | 4003518330 | 6940 | 6940 | 6950 | 6940 | 289 |
| 208 | 20230907 | 151200 | 4001511860 | 6930 | 6940 | 6940 | 6930 | 202 |
| 209 | 20230907 | 151100 | 4000110300 | 6940 | 6940 | 6940 | 6930 | 1366 |
| 210 | 20230907 | 151000 | 3990630290 | 6940 | 6940 | 6940 | 6940 | 828 |
| 211 | 20230907 | 150900 | 3984883970 | 6940 | 6940 | 6940 | 6940 | 462 |
| 212 | 20230907 | 150800 | 3981677690 | 6940 | 6940 | 6940 | 6940 | 25 |
| 213 | 20230907 | 150700 | 3981504190 | 6940 | 6940 | 6940 | 6940 | 25 |
| 214 | 20230907 | 150600 | 3981330690 | 6940 | 6940 | 6950 | 6940 | 204 |
| 215 | 20230907 | 150500 | 3979914920 | 6950 | 6940 | 6950 | 6940 | 544 |
| 216 | 20230907 | 150400 | 3976138600 | 6940 | 6940 | 6940 | 6940 | 2057 |
| 217 | 20230907 | 150300 | 3961863020 | 6940 | 6940 | 6940 | 6930 | 2464 |
| 218 | 20230907 | 150200 | 3944762930 | 6940 | 6940 | 6940 | 6940 | 5288 |
| 219 | 20230907 | 150100 | 3908064210 | 6940 | 6940 | 6940 | 6930 | 2106 |
| 220 | 20230907 | 150000 | 3893448620 | 6930 | 6940 | 6950 | 6930 | 22251 |
| 221 | 20230907 | 145900 | 3739025780 | 6940 | 6940 | 6940 | 6940 | 3 |
| 222 | 20230907 | 145800 | 3739004960 | 6940 | 6930 | 6950 | 6930 | 214 |
| 223 | 20230907 | 145700 | 3737519960 | 6930 | 6940 | 6940 | 6930 | 2015 |
| 224 | 20230907 | 145600 | 3723535870 | 6930 | 6940 | 6940 | 6930 | 2228 |
| 225 | 20230907 | 145500 | 3708075800 | 6930 | 6940 | 6940 | 6920 | 23512 |
| 226 | 20230907 | 145400 | 3545109680 | 6940 | 6940 | 6940 | 6930 | 7176 |
| 227 | 20230907 | 145300 | 3495310220 | 6940 | 6940 | 6940 | 6930 | 11 |
| 228 | 20230907 | 145200 | 3495233890 | 6940 | 6940 | 6940 | 6930 | 44 |
| 229 | 20230907 | 145100 | 3494928820 | 6940 | 6930 | 6940 | 6930 | 4594 |
| 230 | 20230907 | 145000 | 3463057370 | 6940 | 6930 | 6940 | 6930 | 1075 |
| 231 | 20230907 | 144900 | 3455597180 | 6940 | 6940 | 6940 | 6930 | 285 |
| 232 | 20230907 | 144800 | 3453621110 | 6940 | 6930 | 6940 | 6930 | 137 |
| 233 | 20230907 | 144700 | 3452671690 | 6930 | 6930 | 6930 | 6930 | 30 |
| 234 | 20230907 | 144600 | 3452463790 | 6930 | 6930 | 6930 | 6930 | 5 |
| 235 | 20230907 | 144500 | 3452429140 | 6930 | 6940 | 6940 | 6930 | 11 |
| 236 | 20230907 | 144400 | 3452352810 | 6930 | 6930 | 6930 | 6930 | 51 |
| 237 | 20230907 | 144300 | 3451999380 | 6930 | 6940 | 6940 | 6930 | 38 |
| 238 | 20230907 | 144200 | 3451735690 | 6930 | 6930 | 6930 | 6930 | 30 |
| 239 | 20230907 | 144100 | 3451527790 | 6930 | 6940 | 6950 | 6930 | 81 |
| 240 | 20230907 | 144000 | 3450965640 | 6940 | 6940 | 6950 | 6940 | 3417 |
| 241 | 20230907 | 143900 | 3427248840 | 6940 | 6930 | 6940 | 6930 | 116 |
| 242 | 20230907 | 143800 | 3426444140 | 6940 | 6940 | 6940 | 6930 | 176 |
| 243 | 20230907 | 143700 | 3425222710 | 6940 | 6940 | 6940 | 6930 | 53 |
| 244 | 20230907 | 143600 | 3424854910 | 6930 | 6940 | 6940 | 6930 | 86 |
| 245 | 20230907 | 143500 | 3424258360 | 6930 | 6930 | 6940 | 6930 | 185 |
| 246 | 20230907 | 143400 | 3422976270 | 6940 | 6930 | 6940 | 6930 | 105 |
| 247 | 20230907 | 143300 | 3422247870 | 6940 | 6930 | 6940 | 6930 | 61 |
| 248 | 20230907 | 143200 | 3421824540 | 6940 | 6940 | 6940 | 6940 | 211 |
| 249 | 20230907 | 143100 | 3420360200 | 6930 | 6940 | 6940 | 6930 | 51 |
| 250 | 20230907 | 143000 | 3420006270 | 6940 | 6940 | 6940 | 6940 | 206 |
| 251 | 20230907 | 142900 | 3418576630 | 6940 | 6940 | 6940 | 6940 | 271 |
| 252 | 20230907 | 142800 | 3416695890 | 6940 | 6940 | 6940 | 6930 | 2244 |
| 253 | 20230907 | 142700 | 3401122540 | 6930 | 6940 | 6940 | 6930 | 4 |
| 254 | 20230907 | 142600 | 3401094810 | 6930 | 6930 | 6930 | 6930 | 99 |
| 255 | 20230907 | 142500 | 3400408740 | 6930 | 6930 | 6940 | 6930 | 9 |
| 256 | 20230907 | 142400 | 3400346350 | 6930 | 6930 | 6930 | 6930 | 682 |
| 257 | 20230907 | 142300 | 3395620090 | 6930 | 6930 | 6940 | 6930 | 389 |
| 258 | 20230907 | 142200 | 3392922320 | 6940 | 6940 | 6940 | 6930 | 28 |
| 259 | 20230907 | 142100 | 3392728010 | 6940 | 6930 | 6940 | 6930 | 230 |
| 260 | 20230907 | 142000 | 3391132110 | 6940 | 6940 | 6940 | 6930 | 19 |
| 261 | 20230907 | 141900 | 3391000330 | 6940 | 6930 | 6940 | 6930 | 58 |
| 262 | 20230907 | 141800 | 3390598370 | 6940 | 6950 | 6950 | 6930 | 4264 |
| 263 | 20230907 | 141700 | 3361007150 | 6940 | 6940 | 6940 | 6940 | 1 |
| 264 | 20230907 | 141600 | 3361000210 | 6940 | 6940 | 6940 | 6940 | 103 |
| 265 | 20230907 | 141500 | 3360285390 | 6940 | 6940 | 6940 | 6940 | 130 |
| 266 | 20230907 | 141400 | 3359383190 | 6940 | 6940 | 6940 | 6940 | 3921 |
| 267 | 20230907 | 141300 | 3332171450 | 6940 | 6950 | 6950 | 6940 | 431 |
| 268 | 20230907 | 141200 | 3329176030 | 6950 | 6960 | 6960 | 6950 | 2 |
| 269 | 20230907 | 141100 | 3329162120 | 6950 | 6950 | 6950 | 6950 | 1 |
| 270 | 20230907 | 141000 | 3329155170 | 6950 | 6950 | 6960 | 6950 | 40 |
| 271 | 20230907 | 140900 | 3328877080 | 6950 | 6950 | 6950 | 6950 | 1 |
| 272 | 20230907 | 140800 | 3328870130 | 6960 | 6950 | 6960 | 6950 | 11 |
| 273 | 20230907 | 140700 | 3328793580 | 6950 | 6950 | 6950 | 6950 | 41 |
| 274 | 20230907 | 140600 | 3328508630 | 6950 | 6950 | 6950 | 6950 | 104 |
| 275 | 20230907 | 140500 | 3327785830 | 6950 | 6950 | 6960 | 6950 | 939 |
| 276 | 20230907 | 140400 | 3321254780 | 6950 | 6940 | 6950 | 6940 | 987 |
| 277 | 20230907 | 140300 | 3314395150 | 6940 | 6950 | 6950 | 6940 | 2 |
| 278 | 20230907 | 140200 | 3314381260 | 6940 | 6940 | 6940 | 6940 | 803 |
| 279 | 20230907 | 140100 | 3308808440 | 6950 | 6950 | 6950 | 6940 | 383 |
| 280 | 20230907 | 140000 | 3306146600 | 6940 | 6940 | 6940 | 6940 | 79 |
| 281 | 20230907 | 135900 | 3305598340 | 6940 | 6940 | 6950 | 6940 | 392 |
| 282 | 20230907 | 135800 | 3302874940 | 6940 | 6950 | 6950 | 6940 | 2328 |
| 283 | 20230907 | 135700 | 3286706690 | 6950 | 6950 | 6960 | 6940 | 1112 |
| 284 | 20230907 | 135600 | 3278978290 | 6950 | 6950 | 6950 | 6940 | 692 |
| 285 | 20230907 | 135500 | 3274168900 | 6950 | 6940 | 6950 | 6940 | 84 |
| 286 | 20230907 | 135400 | 3273585130 | 6940 | 6940 | 6950 | 6940 | 815 |
| 287 | 20230907 | 135300 | 3267921830 | 6950 | 6940 | 6950 | 6940 | 6 |
| 288 | 20230907 | 135200 | 3267880140 | 6940 | 6950 | 6950 | 6940 | 5281 |
| 289 | 20230907 | 135100 | 3231182200 | 6950 | 6950 | 6960 | 6950 | 3050 |
| 290 | 20230907 | 135000 | 3209954620 | 6950 | 6960 | 6960 | 6950 | 5714 |
| 291 | 20230907 | 134900 | 3170187370 | 6950 | 6960 | 6960 | 6950 | 133 |
| 292 | 20230907 | 134800 | 3169262420 | 6950 | 6960 | 6960 | 6950 | 118 |
| 293 | 20230907 | 134700 | 3168442170 | 6950 | 6960 | 6960 | 6950 | 2 |
| 294 | 20230907 | 134600 | 3168428260 | 6950 | 6960 | 6960 | 6950 | 581 |
| 295 | 20230907 | 134500 | 3164384810 | 6950 | 6950 | 6950 | 6950 | 99 |
| 296 | 20230907 | 134400 | 3163696760 | 6950 | 6950 | 6950 | 6950 | 91 |
| 297 | 20230907 | 134300 | 3163064310 | 6960 | 6960 | 6960 | 6950 | 129 |
| 298 | 20230907 | 134200 | 3162166480 | 6950 | 6960 | 6960 | 6950 | 3 |
| 299 | 20230907 | 134100 | 3162145610 | 6950 | 6960 | 6960 | 6950 | 73 |
| 300 | 20230907 | 134000 | 3161637830 | 6960 | 6950 | 6960 | 6950 | 506 |
| 301 | 20230907 | 133900 | 3158116080 | 6960 | 6960 | 6960 | 6950 | 126 |
| 302 | 20230907 | 133800 | 3157239130 | 6950 | 6950 | 6960 | 6950 | 304 |
| 303 | 20230907 | 133700 | 3155124330 | 6960 | 6950 | 6960 | 6950 | 464 |
| 304 | 20230907 | 133600 | 3151894990 | 6950 | 6950 | 6950 | 6950 | 37 |
| 305 | 20230907 | 133500 | 3151637840 | 6950 | 6960 | 6960 | 6950 | 13 |
| 306 | 20230907 | 133400 | 3151547370 | 6950 | 6950 | 6950 | 6950 | 503 |
| 307 | 20230907 | 133300 | 3148051520 | 6950 | 6960 | 6960 | 6950 | 327 |
| 308 | 20230907 | 133200 | 3145776230 | 6960 | 6960 | 6960 | 6950 | 142 |
| 309 | 20230907 | 133100 | 3144787920 | 6950 | 6960 | 6960 | 6950 | 588 |
| 310 | 20230907 | 133000 | 3140696410 | 6960 | 6960 | 6960 | 6950 | 69 |
| 311 | 20230907 | 132900 | 3140216180 | 6950 | 6940 | 6960 | 6930 | 8236 |
| 312 | 20230907 | 132800 | 3082974790 | 6940 | 6940 | 6940 | 6930 | 5294 |
| 313 | 20230907 | 132700 | 3046237830 | 6940 | 6940 | 6940 | 6940 | 101 |
| 314 | 20230907 | 132600 | 3045536890 | 6940 | 6950 | 6950 | 6940 | 4144 |
| 315 | 20230907 | 132500 | 3016738860 | 6950 | 6950 | 6950 | 6950 | 31 |
| 316 | 20230907 | 132400 | 3016523410 | 6960 | 6960 | 6960 | 6950 | 51 |
| 317 | 20230907 | 132300 | 3016168460 | 6960 | 6950 | 6960 | 6950 | 39 |
| 318 | 20230907 | 132200 | 3015897310 | 6950 | 6950 | 6960 | 6950 | 2698 |
| 319 | 20230907 | 132100 | 2997131080 | 6940 | 6950 | 6950 | 6940 | 213 |
| 320 | 20230907 | 132000 | 2995650740 | 6940 | 6950 | 6950 | 6940 | 1928 |
| 321 | 20230907 | 131900 | 2982259690 | 6950 | 6950 | 6950 | 6940 | 2165 |
| 322 | 20230907 | 131800 | 2967230340 | 6950 | 6950 | 6950 | 6940 | 4 |
| 323 | 20230907 | 131700 | 2967202560 | 6940 | 6940 | 6940 | 6930 | 665 |
| 324 | 20230907 | 131600 | 2962587470 | 6940 | 6940 | 6940 | 6930 | 2896 |
| 325 | 20230907 | 131500 | 2942489240 | 6940 | 6950 | 6950 | 6940 | 8166 |
| 326 | 20230907 | 131400 | 2885768630 | 6950 | 6950 | 6950 | 6950 | 21 |
| 327 | 20230907 | 131300 | 2885622680 | 6960 | 6960 | 6960 | 6960 | 1129 |
| 328 | 20230907 | 131200 | 2877764840 | 6960 | 6960 | 6970 | 6960 | 226 |
| 329 | 20230907 | 131100 | 2876191860 | 6950 | 6950 | 6960 | 6950 | 91 |
| 330 | 20230907 | 131000 | 2875559310 | 6960 | 6950 | 6960 | 6950 | 827 |
| 331 | 20230907 | 130900 | 2869803700 | 6960 | 6960 | 6960 | 6960 | 200 |
| 332 | 20230907 | 130800 | 2868411700 | 6950 | 6960 | 6960 | 6950 | 112 |
| 333 | 20230907 | 130700 | 2867633190 | 6950 | 6950 | 6950 | 6950 | 2176 |
| 334 | 20230907 | 130600 | 2852509990 | 6950 | 6960 | 6960 | 6950 | 1398 |
| 335 | 20230907 | 130500 | 2842779920 | 6960 | 6960 | 6960 | 6960 | 1812 |
| 336 | 20230907 | 130400 | 2830168400 | 6960 | 6960 | 6960 | 6960 | 757 |
| 337 | 20230907 | 130300 | 2824899680 | 6960 | 6960 | 6960 | 6950 | 2838 |
| 338 | 20230907 | 130200 | 2805147940 | 6960 | 6960 | 6960 | 6960 | 31 |
| 339 | 20230907 | 130100 | 2804932180 | 6970 | 6970 | 6970 | 6960 | 10 |
| 340 | 20230907 | 130000 | 2804862490 | 6970 | 6960 | 6970 | 6960 | 63 |
| 341 | 20230907 | 125900 | 2804423990 | 6960 | 6960 | 6960 | 6960 | 1432 |
| 342 | 20230907 | 125800 | 2794457270 | 6960 | 6970 | 6980 | 6960 | 4659 |
| 343 | 20230907 | 125700 | 2761986310 | 6980 | 6970 | 6980 | 6970 | 21 |
| 344 | 20230907 | 125600 | 2761839740 | 6970 | 6970 | 6980 | 6970 | 1537 |
| 345 | 20230907 | 125500 | 2751121780 | 6970 | 6970 | 6970 | 6970 | 3 |
| 346 | 20230907 | 125400 | 2751100870 | 6970 | 6970 | 6970 | 6970 | 34 |
| 347 | 20230907 | 125300 | 2750863890 | 6970 | 6980 | 6980 | 6970 | 3 |
| 348 | 20230907 | 125200 | 2750842960 | 6980 | 6980 | 6980 | 6970 | 92 |
| 349 | 20230907 | 125100 | 2750200810 | 6980 | 6980 | 6980 | 6970 | 129 |
| 350 | 20230907 | 125000 | 2749300400 | 6980 | 6980 | 6980 | 6970 | 410 |
| 351 | 20230907 | 124900 | 2746438610 | 6980 | 6970 | 6980 | 6970 | 103 |
| 352 | 20230907 | 124800 | 2745719700 | 6970 | 6970 | 6970 | 6970 | 30 |
| 353 | 20230907 | 124700 | 2745510600 | 6970 | 6970 | 6970 | 6970 | 1 |
| 354 | 20230907 | 124600 | 2745503630 | 6980 | 6980 | 6980 | 6970 | 43 |
| 355 | 20230907 | 124500 | 2745203800 | 6980 | 6970 | 6980 | 6970 | 371 |
| 356 | 20230907 | 124400 | 2742614230 | 6980 | 6970 | 6980 | 6970 | 928 |
| 357 | 20230907 | 124300 | 2736136800 | 6970 | 6970 | 6980 | 6970 | 110 |
| 358 | 20230907 | 124200 | 2735369300 | 6980 | 6970 | 6980 | 6970 | 79 |
| 359 | 20230907 | 124100 | 2734817890 | 6980 | 6970 | 6980 | 6970 | 143 |
| 360 | 20230907 | 124000 | 2733820030 | 6970 | 6980 | 6980 | 6970 | 81 |
| 361 | 20230907 | 123900 | 2733254660 | 6970 | 6960 | 6970 | 6960 | 662 |
| 362 | 20230907 | 123800 | 2728640540 | 6960 | 6960 | 6970 | 6960 | 159 |
| 363 | 20230907 | 123700 | 2727532600 | 6970 | 6980 | 6980 | 6970 | 419 |
| 364 | 20230907 | 123600 | 2724611500 | 6970 | 6970 | 6980 | 6970 | 8 |
| 365 | 20230907 | 123500 | 2724555720 | 6980 | 6980 | 6980 | 6970 | 525 |
| 366 | 20230907 | 123400 | 2720891520 | 6970 | 6970 | 6970 | 6960 | 1124 |
| 367 | 20230907 | 123300 | 2713057250 | 6970 | 6960 | 6970 | 6960 | 79 |
| 368 | 20230907 | 123200 | 2712506910 | 6960 | 6960 | 6960 | 6960 | 181 |
| 369 | 20230907 | 123100 | 2711247150 | 6970 | 6970 | 6970 | 6960 | 205 |
| 370 | 20230907 | 123000 | 2709818310 | 6970 | 6970 | 6980 | 6970 | 2822 |
| 371 | 20230907 | 122900 | 2690148870 | 6970 | 6970 | 6980 | 6970 | 107 |
| 372 | 20230907 | 122800 | 2689403020 | 6980 | 6970 | 6980 | 6970 | 701 |
| 373 | 20230907 | 122700 | 2684510090 | 6970 | 6970 | 6970 | 6970 | 128 |
| 374 | 20230907 | 122600 | 2683617930 | 6970 | 6970 | 6970 | 6970 | 2 |
| 375 | 20230907 | 122500 | 2683603990 | 6970 | 6970 | 6970 | 6970 | 36 |
| 376 | 20230907 | 122400 | 2683353070 | 6970 | 6980 | 6980 | 6970 | 311 |
| 377 | 20230907 | 122300 | 2681182400 | 6970 | 6970 | 6970 | 6970 | 1 |
| 378 | 20230907 | 122200 | 2681175430 | 6980 | 6970 | 6980 | 6970 | 295 |
| 379 | 20230907 | 122100 | 2679117450 | 6970 | 6970 | 6970 | 6970 | 3 |
| 380 | 20230907 | 122000 | 2679096540 | 6970 | 6970 | 6980 | 6970 | 253 |
| 381 | 20230907 | 121900 | 2677333030 | 6970 | 6970 | 6970 | 6970 | 31 |
| 382 | 20230907 | 121800 | 2677116960 | 6970 | 6980 | 6980 | 6970 | 508 |
| 383 | 20230907 | 121700 | 2673576180 | 6980 | 6970 | 6980 | 6970 | 31 |
| 384 | 20230907 | 121600 | 2673360100 | 6970 | 6970 | 6970 | 6970 | 3 |
| 385 | 20230907 | 121500 | 2673339190 | 6980 | 6970 | 6980 | 6970 | 11 |
| 386 | 20230907 | 121400 | 2673262420 | 6970 | 6970 | 6970 | 6970 | 38 |
| 387 | 20230907 | 121300 | 2672997560 | 6970 | 6970 | 6970 | 6970 | 2112 |
| 388 | 20230907 | 121200 | 2658276920 | 6970 | 6970 | 6970 | 6970 | 29 |
| 389 | 20230907 | 121100 | 2658074790 | 6970 | 6970 | 6970 | 6970 | 428 |
| 390 | 20230907 | 121000 | 2655091630 | 6970 | 6970 | 6970 | 6960 | 228 |
| 391 | 20230907 | 120900 | 2653502480 | 6970 | 6960 | 6970 | 6960 | 273 |
| 392 | 20230907 | 120800 | 2651599970 | 6960 | 6960 | 6960 | 6960 | 1 |
| 393 | 20230907 | 120700 | 2651593010 | 6960 | 6960 | 6970 | 6960 | 1269 |
| 394 | 20230907 | 120600 | 2642760110 | 6960 | 6960 | 6960 | 6960 | 1 |
| 395 | 20230907 | 120500 | 2642753150 | 6980 | 6970 | 6980 | 6960 | 1158 |
| 396 | 20230907 | 120400 | 2634681890 | 6970 | 6970 | 6970 | 6970 | 52 |
| 397 | 20230907 | 120300 | 2634319450 | 6970 | 6970 | 6970 | 6970 | 1 |
| 398 | 20230907 | 120200 | 2634312480 | 6970 | 6970 | 6970 | 6970 | 1 |
| 399 | 20230907 | 120100 | 2634305510 | 6970 | 6980 | 6980 | 6970 | 46 |
| 400 | 20230907 | 120000 | 2633984740 | 6980 | 6980 | 6980 | 6980 | 10 |
| 401 | 20230907 | 115900 | 2633914940 | 6970 | 6980 | 6980 | 6970 | 207 |
| 402 | 20230907 | 115800 | 2632470170 | 6970 | 6970 | 6980 | 6970 | 81 |
| 403 | 20230907 | 115700 | 2631905100 | 6970 | 6980 | 6980 | 6970 | 21 |
| 404 | 20230907 | 115600 | 2631758530 | 6980 | 6970 | 6980 | 6970 | 293 |
| 405 | 20230907 | 115500 | 2629713680 | 6970 | 6970 | 6970 | 6960 | 1744 |
| 406 | 20230907 | 115400 | 2617558010 | 6970 | 6970 | 6970 | 6970 | 1 |
| 407 | 20230907 | 115300 | 2617551040 | 6970 | 6980 | 6980 | 6970 | 41 |
| 408 | 20230907 | 115200 | 2617265240 | 6980 | 6980 | 6980 | 6980 | 303 |
| 409 | 20230907 | 115100 | 2615150300 | 6970 | 6970 | 6970 | 6970 | 30 |
| 410 | 20230907 | 115000 | 2614941200 | 6970 | 6980 | 6980 | 6970 | 1500 |
| 411 | 20230907 | 114900 | 2604471210 | 6980 | 6980 | 6980 | 6980 | 3 |
| 412 | 20230907 | 114800 | 2604450270 | 6980 | 6970 | 6980 | 6970 | 74 |
| 413 | 20230907 | 114700 | 2603934040 | 6970 | 6980 | 6980 | 6970 | 587 |
| 414 | 20230907 | 114600 | 2599836880 | 6980 | 6980 | 6980 | 6980 | 462 |
| 415 | 20230907 | 114500 | 2596612120 | 6980 | 6980 | 6980 | 6980 | 1616 |
| 416 | 20230907 | 114400 | 2585332440 | 6970 | 6970 | 6970 | 6970 | 1 |
| 417 | 20230907 | 114300 | 2585325470 | 6970 | 6970 | 6980 | 6970 | 1991 |
| 418 | 20230907 | 114200 | 2571428990 | 6980 | 6980 | 6980 | 6970 | 22 |
| 419 | 20230907 | 114100 | 2571275440 | 6980 | 6970 | 6980 | 6970 | 16 |
| 420 | 20230907 | 114000 | 2571163820 | 6970 | 6970 | 6970 | 6970 | 31 |
| 421 | 20230907 | 113900 | 2570947750 | 6970 | 6980 | 6980 | 6970 | 34 |
| 422 | 20230907 | 113800 | 2570710440 | 6970 | 6970 | 6970 | 6970 | 2 |
| 423 | 20230907 | 113700 | 2570696500 | 6970 | 6980 | 6980 | 6970 | 165 |
| 424 | 20230907 | 113600 | 2569544820 | 6980 | 6980 | 6980 | 6970 | 1512 |
| 425 | 20230907 | 113500 | 2558991070 | 6970 | 6970 | 6970 | 6970 | 29 |
| 426 | 20230907 | 113400 | 2558788940 | 6970 | 6970 | 6970 | 6970 | 3 |
| 427 | 20230907 | 113300 | 2558768030 | 6990 | 6990 | 6990 | 6970 | 37 |
| 428 | 20230907 | 113200 | 2558509420 | 6980 | 6970 | 6980 | 6970 | 82 |
| 429 | 20230907 | 113100 | 2557937340 | 6970 | 6980 | 6980 | 6970 | 234 |
| 430 | 20230907 | 113000 | 2556306220 | 6970 | 6970 | 6980 | 6960 | 3659 |
| 431 | 20230907 | 112900 | 2530803910 | 6970 | 6970 | 6980 | 6970 | 1282 |
| 432 | 20230907 | 112800 | 2521860770 | 6970 | 6960 | 6970 | 6960 | 43 |
| 433 | 20230907 | 112700 | 2521561090 | 6960 | 6960 | 6970 | 6960 | 842 |
| 434 | 20230907 | 112600 | 2515699710 | 6960 | 6960 | 6970 | 6960 | 842 |
| 435 | 20230907 | 112500 | 2509832390 | 6970 | 6970 | 6970 | 6960 | 2010 |
| 436 | 20230907 | 112400 | 2495823140 | 6970 | 6980 | 6980 | 6970 | 309 |
| 437 | 20230907 | 112300 | 2493666860 | 6980 | 6970 | 6980 | 6970 | 422 |
| 438 | 20230907 | 112200 | 2490721320 | 6980 | 6970 | 6980 | 6970 | 1080 |
| 439 | 20230907 | 112100 | 2483183420 | 6970 | 6980 | 6980 | 6970 | 1294 |
| 440 | 20230907 | 112000 | 2474152130 | 6980 | 6980 | 6990 | 6980 | 1305 |
| 441 | 20230907 | 111900 | 2465030540 | 6980 | 6970 | 6990 | 6970 | 803 |
| 442 | 20230907 | 111800 | 2459420640 | 6980 | 6970 | 6980 | 6970 | 533 |
| 443 | 20230907 | 111700 | 2455703230 | 6960 | 6970 | 6980 | 6960 | 31 |
| 444 | 20230907 | 111600 | 2455487120 | 6960 | 6960 | 6970 | 6960 | 2044 |
| 445 | 20230907 | 111500 | 2441246810 | 6960 | 6960 | 6970 | 6960 | 244 |
| 446 | 20230907 | 111400 | 2439548520 | 6960 | 6960 | 6960 | 6950 | 189 |
| 447 | 20230907 | 111300 | 2438233090 | 6950 | 6960 | 6960 | 6950 | 517 |
| 448 | 20230907 | 111200 | 2434634780 | 6960 | 6960 | 6960 | 6960 | 189 |
| 449 | 20230907 | 111100 | 2433319340 | 6960 | 6960 | 6960 | 6960 | 531 |
| 450 | 20230907 | 111000 | 2429623580 | 6960 | 6960 | 6960 | 6950 | 3235 |
| 451 | 20230907 | 110900 | 2407107990 | 6950 | 6960 | 6960 | 6950 | 101 |
| 452 | 20230907 | 110800 | 2406405040 | 6950 | 6950 | 6950 | 6950 | 29 |
| 453 | 20230907 | 110700 | 2406203490 | 6950 | 6950 | 6950 | 6950 | 123 |
| 454 | 20230907 | 110600 | 2405348640 | 6950 | 6940 | 6960 | 6940 | 3169 |
| 455 | 20230907 | 110500 | 2383315470 | 6950 | 6950 | 6950 | 6950 | 2103 |
| 456 | 20230907 | 110400 | 2368699620 | 6940 | 6950 | 6950 | 6940 | 1484 |
| 457 | 20230907 | 110300 | 2358385830 | 6940 | 6940 | 6950 | 6940 | 2032 |
| 458 | 20230907 | 110200 | 2344263730 | 6940 | 6940 | 6940 | 6940 | 5 |
| 459 | 20230907 | 110100 | 2344229030 | 6940 | 6940 | 6940 | 6940 | 568 |
| 460 | 20230907 | 110000 | 2340287110 | 6940 | 6950 | 6950 | 6940 | 241 |
| 461 | 20230907 | 105900 | 2338613950 | 6940 | 6950 | 6950 | 6940 | 21 |
| 462 | 20230907 | 105800 | 2338468110 | 6940 | 6950 | 6950 | 6940 | 81 |
| 463 | 20230907 | 105700 | 2337905470 | 6940 | 6950 | 6950 | 6940 | 2 |
| 464 | 20230907 | 105600 | 2337891580 | 6950 | 6940 | 6950 | 6940 | 54 |
| 465 | 20230907 | 105500 | 2337516790 | 6940 | 6940 | 6950 | 6930 | 2019 |
| 466 | 20230907 | 105400 | 2323504910 | 6940 | 6930 | 6940 | 6930 | 7520 |
| 467 | 20230907 | 105300 | 2271318470 | 6940 | 6930 | 6940 | 6930 | 39 |
| 468 | 20230907 | 105200 | 2271048100 | 6930 | 6930 | 6930 | 6930 | 680 |
| 469 | 20230907 | 105100 | 2266335700 | 6930 | 6930 | 6930 | 6930 | 839 |
| 470 | 20230907 | 105000 | 2260521430 | 6930 | 6930 | 6940 | 6930 | 979 |
| 471 | 20230907 | 104900 | 2253736950 | 6930 | 6930 | 6940 | 6930 | 3 |
| 472 | 20230907 | 104800 | 2253716150 | 6930 | 6930 | 6930 | 6930 | 575 |
| 473 | 20230907 | 104700 | 2249731400 | 6930 | 6930 | 6940 | 6930 | 140 |
| 474 | 20230907 | 104600 | 2248761170 | 6930 | 6930 | 6930 | 6920 | 1829 |
| 475 | 20230907 | 104500 | 2236087210 | 6930 | 6930 | 6940 | 6920 | 2323 |
| 476 | 20230907 | 104400 | 2219988810 | 6930 | 6930 | 6940 | 6920 | 3061 |
| 477 | 20230907 | 104300 | 2198776070 | 6930 | 6930 | 6940 | 6920 | 2534 |
| 478 | 20230907 | 104200 | 2181215430 | 6930 | 6920 | 6940 | 6920 | 329 |
| 479 | 20230907 | 104100 | 2178935740 | 6930 | 6940 | 6940 | 6920 | 1188 |
| 480 | 20230907 | 104000 | 2170702900 | 6930 | 6930 | 6930 | 6930 | 4005 |
| 481 | 20230907 | 103900 | 2142948250 | 6930 | 6930 | 6940 | 6930 | 370 |
| 482 | 20230907 | 103800 | 2140384040 | 6930 | 6930 | 6940 | 6930 | 42 |
| 483 | 20230907 | 103700 | 2140092970 | 6940 | 6930 | 6940 | 6930 | 52 |
| 484 | 20230907 | 103600 | 2139732390 | 6940 | 6940 | 6940 | 6930 | 151 |
| 485 | 20230907 | 103500 | 2138684460 | 6940 | 6930 | 6940 | 6930 | 1648 |
| 486 | 20230907 | 103400 | 2127263680 | 6940 | 6930 | 6940 | 6930 | 1684 |
| 487 | 20230907 | 103300 | 2115589360 | 6930 | 6920 | 6930 | 6910 | 12214 |
| 488 | 20230907 | 103200 | 2031040740 | 6930 | 6930 | 6940 | 6930 | 2382 |
| 489 | 20230907 | 103100 | 2014531920 | 6920 | 6970 | 6970 | 6920 | 58178 |
| 490 | 20230907 | 103000 | 1610675650 | 6970 | 6970 | 6970 | 6960 | 170 |
| 491 | 20230907 | 102900 | 1609490760 | 6970 | 6970 | 6970 | 6960 | 9503 |
| 492 | 20230907 | 102800 | 1543259650 | 6960 | 6960 | 6960 | 6960 | 3 |
| 493 | 20230907 | 102700 | 1543238770 | 6970 | 6970 | 6970 | 6960 | 10 |
| 494 | 20230907 | 102600 | 1543169080 | 6970 | 6970 | 6970 | 6960 | 1471 |
| 495 | 20230907 | 102500 | 1532926220 | 6970 | 6970 | 6970 | 6960 | 1014 |
| 496 | 20230907 | 102400 | 1525858650 | 6960 | 6960 | 6960 | 6960 | 101 |
| 497 | 20230907 | 102300 | 1525155690 | 6970 | 6970 | 6970 | 6970 | 56 |
| 498 | 20230907 | 102200 | 1524765370 | 6960 | 6970 | 6970 | 6960 | 1495 |
| 499 | 20230907 | 102100 | 1514346280 | 6970 | 6980 | 6980 | 6970 | 2 |
| 500 | 20230907 | 102000 | 1514332330 | 6970 | 6970 | 6970 | 6970 | 15 |
| 501 | 20230907 | 101900 | 1514227780 | 6970 | 6980 | 6980 | 6970 | 519 |
| 502 | 20230907 | 101800 | 1510609790 | 6980 | 6960 | 6980 | 6960 | 6164 |
| 503 | 20230907 | 101700 | 1467627070 | 6960 | 6960 | 6960 | 6960 | 1412 |
| 504 | 20230907 | 101600 | 1457799550 | 6960 | 6960 | 6960 | 6950 | 9796 |
| 505 | 20230907 | 101500 | 1389621070 | 6970 | 6970 | 6970 | 6960 | 331 |
| 506 | 20230907 | 101400 | 1387314560 | 6960 | 6960 | 6970 | 6960 | 1019 |
| 507 | 20230907 | 101300 | 1380214490 | 6970 | 6970 | 6970 | 6960 | 1256 |
| 508 | 20230907 | 101200 | 1371460180 | 6960 | 6960 | 6970 | 6950 | 8917 |
| 509 | 20230907 | 101100 | 1309424430 | 6960 | 6960 | 6960 | 6950 | 8074 |
| 510 | 20230907 | 101000 | 1253229400 | 6950 | 6960 | 6970 | 6950 | 8125 |
| 511 | 20230907 | 100900 | 1196724710 | 6970 | 6970 | 6970 | 6970 | 94 |
| 512 | 20230907 | 100800 | 1196069530 | 6960 | 6980 | 6980 | 6960 | 1091 |
| 513 | 20230907 | 100700 | 1188465030 | 6970 | 6980 | 6980 | 6970 | 107 |
| 514 | 20230907 | 100600 | 1187718980 | 6970 | 6970 | 6980 | 6970 | 520 |
| 515 | 20230907 | 100500 | 1184091000 | 6960 | 6960 | 6960 | 6960 | 1 |
| 516 | 20230907 | 100400 | 1184084040 | 6970 | 6970 | 6970 | 6960 | 2139 |
| 517 | 20230907 | 100300 | 1169176590 | 6970 | 6970 | 6970 | 6970 | 652 |
| 518 | 20230907 | 100200 | 1164632150 | 6970 | 6960 | 6970 | 6960 | 3859 |
| 519 | 20230907 | 100100 | 1137770590 | 6960 | 6960 | 6970 | 6950 | 5620 |
| 520 | 20230907 | 100000 | 1098655990 | 6970 | 6970 | 6970 | 6970 | 177 |
| 521 | 20230907 | 095900 | 1097422300 | 6970 | 6970 | 6970 | 6970 | 505 |
| 522 | 20230907 | 095800 | 1093902450 | 6970 | 6980 | 6980 | 6960 | 2491 |
| 523 | 20230907 | 095700 | 1076558230 | 6980 | 6970 | 6980 | 6960 | 756 |
| 524 | 20230907 | 095600 | 1071287760 | 6970 | 6960 | 6970 | 6950 | 8049 |
| 525 | 20230907 | 095500 | 1015257870 | 6960 | 6960 | 6960 | 6950 | 1424 |
| 526 | 20230907 | 095400 | 1005350790 | 6960 | 6980 | 6980 | 6950 | 14716 |
| 527 | 20230907 | 095300 | 902977250 | 6960 | 6980 | 6990 | 6960 | 10172 |
| 528 | 20230907 | 095200 | 832079850 | 6980 | 6980 | 6990 | 6980 | 229 |
| 529 | 20230907 | 095100 | 830481310 | 6980 | 6980 | 6980 | 6980 | 930 |
| 530 | 20230907 | 095000 | 823989910 | 6980 | 6980 | 6990 | 6970 | 12605 |
| 531 | 20230907 | 094900 | 736016620 | 6990 | 7000 | 7000 | 6990 | 2911 |
| 532 | 20230907 | 094800 | 715667810 | 7000 | 6990 | 7010 | 6990 | 3342 |
| 533 | 20230907 | 094700 | 692274930 | 6990 | 6980 | 6990 | 6980 | 5632 |
| 534 | 20230907 | 094600 | 652934780 | 6990 | 6990 | 6990 | 6980 | 3218 |
| 535 | 20230907 | 094500 | 630443250 | 6990 | 7000 | 7000 | 6980 | 16479 |
| 536 | 20230907 | 094400 | 515210220 | 7010 | 7000 | 7010 | 7000 | 48 |
| 537 | 20230907 | 094300 | 514874070 | 7010 | 7010 | 7010 | 7010 | 409 |
| 538 | 20230907 | 094200 | 512006980 | 7010 | 7010 | 7010 | 7000 | 479 |
| 539 | 20230907 | 094100 | 508650300 | 7010 | 7000 | 7010 | 7000 | 380 |
| 540 | 20230907 | 094000 | 505986530 | 7010 | 7010 | 7010 | 7010 | 155 |
| 541 | 20230907 | 093900 | 504899980 | 7000 | 7020 | 7020 | 7000 | 2442 |
| 542 | 20230907 | 093800 | 487783130 | 7010 | 7020 | 7020 | 7010 | 146 |
| 543 | 20230907 | 093700 | 486759020 | 7020 | 7020 | 7020 | 7010 | 38 |
| 544 | 20230907 | 093600 | 486492290 | 7020 | 7010 | 7020 | 7010 | 3787 |
| 545 | 20230907 | 093500 | 459931530 | 7010 | 7010 | 7010 | 7010 | 8 |
| 546 | 20230907 | 093400 | 459875450 | 7010 | 7000 | 7010 | 7000 | 7 |
| 547 | 20230907 | 093300 | 459826410 | 7010 | 7010 | 7010 | 7000 | 287 |
| 548 | 20230907 | 093200 | 457815050 | 7010 | 7010 | 7010 | 7010 | 244 |
| 549 | 20230907 | 093100 | 456104610 | 7010 | 7010 | 7010 | 7000 | 140 |
| 550 | 20230907 | 093000 | 455123570 | 7000 | 7010 | 7010 | 7000 | 12314 |
| 551 | 20230907 | 092900 | 368843620 | 7020 | 7020 | 7020 | 7020 | 181 |
| 552 | 20230907 | 092800 | 367573000 | 7020 | 7020 | 7020 | 7020 | 111 |
| 553 | 20230907 | 092700 | 366793780 | 7020 | 7020 | 7020 | 7010 | 560 |
| 554 | 20230907 | 092600 | 362862620 | 7010 | 7020 | 7050 | 7010 | 3734 |
| 555 | 20230907 | 092500 | 336617580 | 7010 | 7020 | 7020 | 7000 | 13460 |
| 556 | 20230907 | 092400 | 242223730 | 7030 | 7040 | 7040 | 7030 | 2547 |
| 557 | 20230907 | 092300 | 224308320 | 7040 | 7050 | 7050 | 7040 | 286 |
| 558 | 20230907 | 092200 | 222294250 | 7050 | 7050 | 7060 | 7040 | 1871 |
| 559 | 20230907 | 092100 | 209097120 | 7050 | 7040 | 7050 | 7040 | 1443 |
| 560 | 20230907 | 092000 | 198938120 | 7040 | 7040 | 7040 | 7040 | 277 |
| 561 | 20230907 | 091900 | 196988040 | 7030 | 7040 | 7040 | 7030 | 107 |
| 562 | 20230907 | 091800 | 196235810 | 7030 | 7040 | 7040 | 7030 | 764 |
| 563 | 20230907 | 091700 | 190864770 | 7030 | 7030 | 7040 | 7030 | 854 |
| 564 | 20230907 | 091600 | 184861000 | 7030 | 7030 | 7030 | 7020 | 415 |
| 565 | 20230907 | 091500 | 181943640 | 7030 | 7030 | 7030 | 7030 | 5 |
| 566 | 20230907 | 091400 | 181908490 | 7020 | 7020 | 7020 | 7020 | 0 |
| 567 | 20230907 | 091300 | 181908490 | 7020 | 7040 | 7040 | 7020 | 2050 |
| 568 | 20230907 | 091200 | 167502440 | 7040 | 7040 | 7040 | 7030 | 100 |
| 569 | 20230907 | 091100 | 166799190 | 7040 | 7040 | 7040 | 7040 | 1044 |
| 570 | 20230907 | 091000 | 159449430 | 7040 | 7030 | 7040 | 7030 | 184 |
| 571 | 20230907 | 090900 | 158155110 | 7030 | 7040 | 7040 | 7030 | 152 |
| 572 | 20230907 | 090800 | 157085810 | 7040 | 7030 | 7040 | 7030 | 582 |
| 573 | 20230907 | 090700 | 152993540 | 7040 | 7030 | 7040 | 7030 | 1423 |
| 574 | 20230907 | 090600 | 142989800 | 7030 | 7020 | 7030 | 7020 | 1981 |
| 575 | 20230907 | 090500 | 129082930 | 7020 | 7030 | 7030 | 7020 | 4355 |
| 576 | 20230907 | 090400 | 98510540 | 7030 | 7040 | 7040 | 7030 | 1643 |
| 577 | 20230907 | 090300 | 86960050 | 7040 | 7040 | 7040 | 7030 | 71 |
| 578 | 20230907 | 090200 | 86460220 | 7040 | 7040 | 7040 | 7040 | 419 |
| 579 | 20230907 | 090100 | 83510460 | 7050 | 7040 | 7050 | 7030 | 2744 |
| 580 | 20230907 | 090000 | 64209370 | 7030 | 7060 | 7070 | 7020 | 9091 |