31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 7342 |
| 3 | 20230907 | 192700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 4 | 20230907 | 192600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 5 | 20230907 | 192500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 6 | 20230907 | 192400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 7 | 20230907 | 192300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 8 | 20230907 | 192200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 9 | 20230907 | 192100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 10 | 20230907 | 192000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 11 | 20230907 | 191900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 12 | 20230907 | 191800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 13 | 20230907 | 191700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 14 | 20230907 | 191600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 15 | 20230907 | 191500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 16 | 20230907 | 191400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 17 | 20230907 | 191300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 18 | 20230907 | 191200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 19 | 20230907 | 191100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 20 | 20230907 | 191000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 21 | 20230907 | 190900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 22 | 20230907 | 190800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 23 | 20230907 | 190700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 24 | 20230907 | 190600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 25 | 20230907 | 190500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 26 | 20230907 | 190400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 27 | 20230907 | 190300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 28 | 20230907 | 190200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 29 | 20230907 | 190100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 30 | 20230907 | 190000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 31 | 20230907 | 185900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 32 | 20230907 | 185800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 7342 |
| 33 | 20230907 | 185700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 34 | 20230907 | 185600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 35 | 20230907 | 185500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 36 | 20230907 | 185400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 37 | 20230907 | 185300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 38 | 20230907 | 185200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 39 | 20230907 | 185100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 40 | 20230907 | 185000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 41 | 20230907 | 184900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 42 | 20230907 | 184800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 43 | 20230907 | 184700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 44 | 20230907 | 184600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 45 | 20230907 | 184500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 46 | 20230907 | 184400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 47 | 20230907 | 184300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 48 | 20230907 | 184200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 49 | 20230907 | 184100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 50 | 20230907 | 184000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 51 | 20230907 | 183900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 52 | 20230907 | 183800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 53 | 20230907 | 183700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 54 | 20230907 | 183600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 55 | 20230907 | 183500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 56 | 20230907 | 183400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 57 | 20230907 | 183300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 58 | 20230907 | 183200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 59 | 20230907 | 183100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 60 | 20230907 | 183000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 61 | 20230907 | 182900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 62 | 20230907 | 182800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 7342 |
| 63 | 20230907 | 182700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 64 | 20230907 | 182600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 65 | 20230907 | 182500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 66 | 20230907 | 182400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 67 | 20230907 | 182300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 68 | 20230907 | 182200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 69 | 20230907 | 182100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 70 | 20230907 | 182000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 71 | 20230907 | 181900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 72 | 20230907 | 181800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 73 | 20230907 | 181700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 74 | 20230907 | 181600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 75 | 20230907 | 181500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 76 | 20230907 | 181400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 77 | 20230907 | 181300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 78 | 20230907 | 181200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 79 | 20230907 | 181100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 80 | 20230907 | 181000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 81 | 20230907 | 180900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 82 | 20230907 | 180800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 83 | 20230907 | 180700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 84 | 20230907 | 180600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 85 | 20230907 | 180500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 86 | 20230907 | 180400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 87 | 20230907 | 180300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 88 | 20230907 | 180200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 89 | 20230907 | 180100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 90 | 20230907 | 180000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 91 | 20230907 | 175900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 92 | 20230907 | 175800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 7342 |
| 93 | 20230907 | 175700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 94 | 20230907 | 175600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 95 | 20230907 | 175500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 96 | 20230907 | 175400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 97 | 20230907 | 175300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 98 | 20230907 | 175200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 99 | 20230907 | 175100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 100 | 20230907 | 175000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 101 | 20230907 | 174900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 102 | 20230907 | 174800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 103 | 20230907 | 174700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 104 | 20230907 | 174600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 105 | 20230907 | 174500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 106 | 20230907 | 174400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 107 | 20230907 | 174300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 108 | 20230907 | 174200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 109 | 20230907 | 174100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 110 | 20230907 | 174000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 111 | 20230907 | 173900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 112 | 20230907 | 173800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 113 | 20230907 | 173700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 114 | 20230907 | 173600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 115 | 20230907 | 173500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 116 | 20230907 | 173400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 117 | 20230907 | 173300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 118 | 20230907 | 173200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 119 | 20230907 | 173100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 120 | 20230907 | 173000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 121 | 20230907 | 172900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 122 | 20230907 | 172800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 7342 |
| 123 | 20230907 | 172700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 124 | 20230907 | 172600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 125 | 20230907 | 172500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 126 | 20230907 | 172400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 127 | 20230907 | 172300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 128 | 20230907 | 172200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 129 | 20230907 | 172100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 130 | 20230907 | 172000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 131 | 20230907 | 171900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 132 | 20230907 | 171800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 133 | 20230907 | 171700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 134 | 20230907 | 171600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 135 | 20230907 | 171500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 136 | 20230907 | 171400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 137 | 20230907 | 171300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 138 | 20230907 | 171200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 139 | 20230907 | 171100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 140 | 20230907 | 171000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 141 | 20230907 | 170900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 142 | 20230907 | 170800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 143 | 20230907 | 170700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 144 | 20230907 | 170600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 145 | 20230907 | 170500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 146 | 20230907 | 170400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 147 | 20230907 | 170300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 148 | 20230907 | 170200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 149 | 20230907 | 170100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 150 | 20230907 | 170000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 151 | 20230907 | 165900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 152 | 20230907 | 165800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 7342 |
| 153 | 20230907 | 165700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 154 | 20230907 | 165600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 155 | 20230907 | 165500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 156 | 20230907 | 165400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 157 | 20230907 | 165300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 158 | 20230907 | 165200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 159 | 20230907 | 165100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 160 | 20230907 | 165000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 161 | 20230907 | 164900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 162 | 20230907 | 164800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 163 | 20230907 | 164700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 164 | 20230907 | 164600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 165 | 20230907 | 164500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 166 | 20230907 | 164400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 167 | 20230907 | 164300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 168 | 20230907 | 164200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 169 | 20230907 | 164100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 170 | 20230907 | 164000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 171 | 20230907 | 163900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 172 | 20230907 | 163800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 173 | 20230907 | 163700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 174 | 20230907 | 163600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 175 | 20230907 | 163500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 176 | 20230907 | 163400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 177 | 20230907 | 163300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 178 | 20230907 | 163200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 179 | 20230907 | 163100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 180 | 20230907 | 163000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 181 | 20230907 | 162900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 182 | 20230907 | 162800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 7342 |
| 183 | 20230907 | 162700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 184 | 20230907 | 162600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 185 | 20230907 | 162500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 186 | 20230907 | 162400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 187 | 20230907 | 162300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 188 | 20230907 | 162200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 189 | 20230907 | 162100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 190 | 20230907 | 162000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 191 | 20230907 | 161900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 192 | 20230907 | 161800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 193 | 20230907 | 161700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 194 | 20230907 | 161600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 195 | 20230907 | 161500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 196 | 20230907 | 161400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 197 | 20230907 | 161300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 198 | 20230907 | 161200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 199 | 20230907 | 161100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 200 | 20230907 | 161000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 201 | 20230907 | 160900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 202 | 20230907 | 160800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 203 | 20230907 | 160700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 204 | 20230907 | 160600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 205 | 20230907 | 160500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 206 | 20230907 | 160400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 207 | 20230907 | 160300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 208 | 20230907 | 160200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 209 | 20230907 | 160100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 210 | 20230907 | 160000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 211 | 20230907 | 155900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 212 | 20230907 | 155800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 7342 |
| 213 | 20230907 | 155700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 214 | 20230907 | 155600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 215 | 20230907 | 155500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 216 | 20230907 | 155400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 217 | 20230907 | 155300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 218 | 20230907 | 155200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 219 | 20230907 | 155100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 220 | 20230907 | 155000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 221 | 20230907 | 154900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 222 | 20230907 | 154800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 223 | 20230907 | 154700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 224 | 20230907 | 154600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 225 | 20230907 | 154500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 226 | 20230907 | 154400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 227 | 20230907 | 154300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 228 | 20230907 | 154200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 229 | 20230907 | 154100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 230 | 20230907 | 154000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 231 | 20230907 | 153900 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 232 | 20230907 | 153800 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 233 | 20230907 | 153700 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 234 | 20230907 | 153600 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 235 | 20230907 | 153500 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 236 | 20230907 | 153400 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 237 | 20230907 | 153300 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 238 | 20230907 | 153200 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 239 | 20230907 | 153100 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 240 | 20230907 | 153000 | 1576187120 | 6910 | 6910 | 6910 | 6910 | 7342 |
| 241 | 20230907 | 152900 | 1525453900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 242 | 20230907 | 152800 | 1525453900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 243 | 20230907 | 152700 | 1525453900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20230907 | 152600 | 1525453900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 245 | 20230907 | 152500 | 1525453900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 246 | 20230907 | 152400 | 1525453900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 247 | 20230907 | 152300 | 1525453900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 248 | 20230907 | 152200 | 1525453900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 249 | 20230907 | 152100 | 1525453900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 250 | 20230907 | 152000 | 1525453900 | 6950 | 6950 | 6950 | 6950 | 0 |
| 251 | 20230907 | 151900 | 1525453900 | 6950 | 6950 | 6950 | 6940 | 344 |
| 252 | 20230907 | 151800 | 1523063200 | 6950 | 6950 | 6950 | 6950 | 9 |
| 253 | 20230907 | 151700 | 1523000650 | 6940 | 6950 | 6950 | 6940 | 29 |
| 254 | 20230907 | 151600 | 1522799300 | 6950 | 6950 | 6950 | 6940 | 149 |
| 255 | 20230907 | 151500 | 1521764290 | 6950 | 6950 | 6950 | 6940 | 84 |
| 256 | 20230907 | 151400 | 1521180950 | 6940 | 6950 | 6950 | 6940 | 89 |
| 257 | 20230907 | 151300 | 1520562570 | 6940 | 6950 | 6950 | 6940 | 394 |
| 258 | 20230907 | 151200 | 1517827630 | 6950 | 6950 | 6950 | 6950 | 10 |
| 259 | 20230907 | 151100 | 1517758130 | 6950 | 6940 | 6950 | 6940 | 249 |
| 260 | 20230907 | 151000 | 1516028980 | 6940 | 6930 | 6940 | 6930 | 1374 |
| 261 | 20230907 | 150900 | 1506505740 | 6920 | 6920 | 6920 | 6920 | 130 |
| 262 | 20230907 | 150800 | 1505606140 | 6920 | 6920 | 6930 | 6920 | 448 |
| 263 | 20230907 | 150700 | 1502505920 | 6920 | 6930 | 6930 | 6910 | 1302 |
| 264 | 20230907 | 150600 | 1493496290 | 6930 | 6930 | 6930 | 6930 | 10 |
| 265 | 20230907 | 150500 | 1493426990 | 6930 | 6930 | 6930 | 6930 | 11 |
| 266 | 20230907 | 150400 | 1493350760 | 6930 | 6920 | 6930 | 6920 | 31 |
| 267 | 20230907 | 150300 | 1493136210 | 6920 | 6920 | 6920 | 6920 | 722 |
| 268 | 20230907 | 150200 | 1488139970 | 6920 | 6930 | 6930 | 6920 | 780 |
| 269 | 20230907 | 150100 | 1482737300 | 6920 | 6920 | 6930 | 6920 | 1270 |
| 270 | 20230907 | 150000 | 1473947890 | 6920 | 6910 | 6920 | 6910 | 533 |
| 271 | 20230907 | 145900 | 1470259760 | 6910 | 6920 | 6920 | 6910 | 72 |
| 272 | 20230907 | 145800 | 1469762000 | 6920 | 6930 | 6930 | 6920 | 1348 |
| 273 | 20230907 | 145700 | 1460433150 | 6920 | 6920 | 6930 | 6920 | 302 |
| 274 | 20230907 | 145600 | 1458342050 | 6920 | 6920 | 6930 | 6920 | 88 |
| 275 | 20230907 | 145500 | 1457732890 | 6920 | 6920 | 6930 | 6920 | 364 |
| 276 | 20230907 | 145400 | 1455211490 | 6930 | 6930 | 6940 | 6930 | 1213 |
| 277 | 20230907 | 145300 | 1446805160 | 6930 | 6930 | 6940 | 6930 | 115 |
| 278 | 20230907 | 145200 | 1446007940 | 6930 | 6940 | 6950 | 6930 | 121 |
| 279 | 20230907 | 145100 | 1445168970 | 6930 | 6920 | 6940 | 6920 | 285 |
| 280 | 20230907 | 145000 | 1443193140 | 6930 | 6910 | 6930 | 6910 | 194 |
| 281 | 20230907 | 144900 | 1441850490 | 6920 | 6920 | 6930 | 6910 | 339 |
| 282 | 20230907 | 144800 | 1439504770 | 6910 | 6920 | 6920 | 6910 | 170 |
| 283 | 20230907 | 144700 | 1438328690 | 6920 | 6910 | 6920 | 6910 | 414 |
| 284 | 20230907 | 144600 | 1435464500 | 6910 | 6920 | 6920 | 6910 | 141 |
| 285 | 20230907 | 144500 | 1434490000 | 6920 | 6920 | 6930 | 6910 | 123 |
| 286 | 20230907 | 144400 | 1433639300 | 6920 | 6920 | 6930 | 6910 | 345 |
| 287 | 20230907 | 144300 | 1431252100 | 6920 | 6920 | 6920 | 6920 | 116 |
| 288 | 20230907 | 144200 | 1430449380 | 6920 | 6910 | 6930 | 6910 | 391 |
| 289 | 20230907 | 144100 | 1427740730 | 6920 | 6930 | 6930 | 6920 | 140 |
| 290 | 20230907 | 144000 | 1426771360 | 6940 | 6910 | 6940 | 6910 | 1503 |
| 291 | 20230907 | 143900 | 1416361590 | 6920 | 6910 | 6920 | 6910 | 174 |
| 292 | 20230907 | 143800 | 1415159150 | 6910 | 6910 | 6910 | 6910 | 152 |
| 293 | 20230907 | 143700 | 1414108830 | 6910 | 6900 | 6910 | 6900 | 485 |
| 294 | 20230907 | 143600 | 1410759640 | 6900 | 6920 | 6920 | 6900 | 588 |
| 295 | 20230907 | 143500 | 1406698620 | 6920 | 6900 | 6920 | 6900 | 1179 |
| 296 | 20230907 | 143400 | 1398546930 | 6900 | 6900 | 6900 | 6900 | 67 |
| 297 | 20230907 | 143300 | 1398084630 | 6900 | 6900 | 6910 | 6900 | 499 |
| 298 | 20230907 | 143200 | 1394638160 | 6900 | 6900 | 6920 | 6900 | 1589 |
| 299 | 20230907 | 143100 | 1383667310 | 6900 | 6910 | 6910 | 6900 | 1146 |
| 300 | 20230907 | 143000 | 1375748780 | 6910 | 6920 | 6920 | 6910 | 227 |
| 301 | 20230907 | 142900 | 1374180090 | 6920 | 6920 | 6920 | 6920 | 619 |
| 302 | 20230907 | 142800 | 1369896610 | 6920 | 6910 | 6930 | 6910 | 5295 |
| 303 | 20230907 | 142700 | 1333293680 | 6910 | 6910 | 6930 | 6910 | 6043 |
| 304 | 20230907 | 142600 | 1291528150 | 6900 | 6920 | 6920 | 6890 | 8404 |
| 305 | 20230907 | 142500 | 1233510100 | 6920 | 6920 | 6920 | 6900 | 10667 |
| 306 | 20230907 | 142400 | 1159844070 | 6920 | 6930 | 6930 | 6920 | 2118 |
| 307 | 20230907 | 142300 | 1145186980 | 6930 | 6920 | 6940 | 6920 | 254 |
| 308 | 20230907 | 142200 | 1143426310 | 6920 | 6920 | 6920 | 6910 | 374 |
| 309 | 20230907 | 142100 | 1140838440 | 6920 | 6920 | 6930 | 6920 | 392 |
| 310 | 20230907 | 142000 | 1138125160 | 6920 | 6930 | 6930 | 6920 | 141 |
| 311 | 20230907 | 141900 | 1137149150 | 6930 | 6930 | 6930 | 6920 | 176 |
| 312 | 20230907 | 141800 | 1135930560 | 6930 | 6920 | 6930 | 6920 | 124 |
| 313 | 20230907 | 141700 | 1135071930 | 6920 | 6920 | 6930 | 6920 | 323 |
| 314 | 20230907 | 141600 | 1132834460 | 6930 | 6920 | 6930 | 6920 | 70 |
| 315 | 20230907 | 141500 | 1132350020 | 6920 | 6920 | 6930 | 6920 | 122 |
| 316 | 20230907 | 141400 | 1131505390 | 6930 | 6920 | 6930 | 6920 | 269 |
| 317 | 20230907 | 141300 | 1129642810 | 6920 | 6930 | 6930 | 6920 | 151 |
| 318 | 20230907 | 141200 | 1128596930 | 6930 | 6930 | 6930 | 6920 | 169 |
| 319 | 20230907 | 141100 | 1127426390 | 6930 | 6920 | 6940 | 6910 | 347 |
| 320 | 20230907 | 141000 | 1125021770 | 6920 | 6920 | 6920 | 6920 | 86 |
| 321 | 20230907 | 140900 | 1124426650 | 6920 | 6930 | 6930 | 6920 | 111 |
| 322 | 20230907 | 140800 | 1123657940 | 6930 | 6920 | 6930 | 6920 | 491 |
| 323 | 20230907 | 140700 | 1120258130 | 6920 | 6930 | 6930 | 6920 | 131 |
| 324 | 20230907 | 140600 | 1119350760 | 6940 | 6940 | 6960 | 6930 | 299 |
| 325 | 20230907 | 140500 | 1117273370 | 6940 | 6920 | 6940 | 6910 | 547 |
| 326 | 20230907 | 140400 | 1113480490 | 6920 | 6930 | 6930 | 6920 | 560 |
| 327 | 20230907 | 140300 | 1109600290 | 6920 | 6940 | 6940 | 6920 | 91 |
| 328 | 20230907 | 140200 | 1108969460 | 6940 | 6940 | 6940 | 6940 | 76 |
| 329 | 20230907 | 140100 | 1108442020 | 6940 | 6940 | 6950 | 6930 | 436 |
| 330 | 20230907 | 140000 | 1105415940 | 6940 | 6940 | 6940 | 6940 | 174 |
| 331 | 20230907 | 135900 | 1104208380 | 6940 | 6940 | 6950 | 6940 | 194 |
| 332 | 20230907 | 135800 | 1102861020 | 6940 | 6940 | 6940 | 6940 | 155 |
| 333 | 20230907 | 135700 | 1101785320 | 6950 | 6950 | 6960 | 6950 | 254 |
| 334 | 20230907 | 135600 | 1100019520 | 6950 | 6930 | 6960 | 6930 | 485 |
| 335 | 20230907 | 135500 | 1096650260 | 6930 | 6920 | 6960 | 6910 | 376 |
| 336 | 20230907 | 135400 | 1094039900 | 6940 | 6920 | 6940 | 6920 | 1507 |
| 337 | 20230907 | 135300 | 1083590510 | 6930 | 6940 | 6940 | 6890 | 5797 |
| 338 | 20230907 | 135200 | 1043548670 | 6930 | 6930 | 6940 | 6930 | 149 |
| 339 | 20230907 | 135100 | 1042516000 | 6930 | 6920 | 6940 | 6920 | 488 |
| 340 | 20230907 | 135000 | 1039134340 | 6920 | 6940 | 6940 | 6920 | 1340 |
| 341 | 20230907 | 134900 | 1029845510 | 6940 | 6940 | 6940 | 6940 | 390 |
| 342 | 20230907 | 134800 | 1027138910 | 6940 | 6940 | 6940 | 6940 | 451 |
| 343 | 20230907 | 134700 | 1024008970 | 6940 | 6950 | 6950 | 6940 | 488 |
| 344 | 20230907 | 134600 | 1020617860 | 6950 | 6940 | 6950 | 6940 | 572 |
| 345 | 20230907 | 134500 | 1016645170 | 6940 | 6940 | 6940 | 6940 | 183 |
| 346 | 20230907 | 134400 | 1015375150 | 6940 | 6950 | 6950 | 6940 | 620 |
| 347 | 20230907 | 134300 | 1011066370 | 6950 | 6950 | 6960 | 6950 | 163 |
| 348 | 20230907 | 134200 | 1009933490 | 6950 | 6950 | 6950 | 6950 | 158 |
| 349 | 20230907 | 134100 | 1008835390 | 6950 | 6960 | 6960 | 6950 | 201 |
| 350 | 20230907 | 134000 | 1007436860 | 6960 | 6960 | 6980 | 6950 | 891 |
| 351 | 20230907 | 133900 | 1001226090 | 6960 | 6950 | 6960 | 6950 | 129 |
| 352 | 20230907 | 133800 | 1000328990 | 6950 | 6960 | 6960 | 6950 | 234 |
| 353 | 20230907 | 133700 | 998702540 | 6960 | 6970 | 6970 | 6960 | 114 |
| 354 | 20230907 | 133600 | 997908820 | 6970 | 6980 | 6990 | 6970 | 128 |
| 355 | 20230907 | 133500 | 997015690 | 6980 | 6980 | 6980 | 6980 | 193 |
| 356 | 20230907 | 133400 | 995668550 | 6980 | 6980 | 6980 | 6980 | 118 |
| 357 | 20230907 | 133300 | 994844910 | 6980 | 6980 | 6980 | 6980 | 109 |
| 358 | 20230907 | 133200 | 994084090 | 6990 | 6990 | 6990 | 6980 | 194 |
| 359 | 20230907 | 133100 | 992728060 | 7000 | 7010 | 7010 | 7000 | 516 |
| 360 | 20230907 | 133000 | 989112680 | 7000 | 7000 | 7010 | 7000 | 341 |
| 361 | 20230907 | 132900 | 986724150 | 6990 | 7000 | 7000 | 6990 | 375 |
| 362 | 20230907 | 132800 | 984099690 | 7000 | 7000 | 7000 | 7000 | 78 |
| 363 | 20230907 | 132700 | 983553690 | 7000 | 6990 | 7000 | 6990 | 115 |
| 364 | 20230907 | 132600 | 982749130 | 7000 | 6980 | 7000 | 6980 | 361 |
| 365 | 20230907 | 132500 | 980224510 | 6990 | 6990 | 6990 | 6990 | 89 |
| 366 | 20230907 | 132400 | 979602400 | 7010 | 6980 | 7010 | 6980 | 3428 |
| 367 | 20230907 | 132300 | 955640460 | 6980 | 6980 | 6980 | 6980 | 407 |
| 368 | 20230907 | 132200 | 952799600 | 6980 | 6970 | 6980 | 6950 | 1272 |
| 369 | 20230907 | 132100 | 943944600 | 6980 | 6980 | 6990 | 6980 | 49 |
| 370 | 20230907 | 132000 | 943602550 | 6990 | 6990 | 6990 | 6990 | 74 |
| 371 | 20230907 | 131900 | 943085290 | 6990 | 7000 | 7000 | 6990 | 448 |
| 372 | 20230907 | 131800 | 939950150 | 7000 | 7000 | 7000 | 7000 | 80 |
| 373 | 20230907 | 131700 | 939390150 | 7000 | 7000 | 7000 | 7000 | 113 |
| 374 | 20230907 | 131600 | 938599150 | 7000 | 7000 | 7000 | 7000 | 91 |
| 375 | 20230907 | 131500 | 937962150 | 7000 | 7010 | 7010 | 7000 | 106 |
| 376 | 20230907 | 131400 | 937219620 | 7000 | 7020 | 7020 | 7000 | 93 |
| 377 | 20230907 | 131300 | 936567240 | 7020 | 7010 | 7020 | 7000 | 297 |
| 378 | 20230907 | 131200 | 934485300 | 7000 | 7000 | 7020 | 7000 | 1097 |
| 379 | 20230907 | 131100 | 926788120 | 7010 | 7000 | 7010 | 6990 | 1827 |
| 380 | 20230907 | 131000 | 913992860 | 6990 | 6990 | 6990 | 6990 | 351 |
| 381 | 20230907 | 130900 | 911539370 | 6990 | 6990 | 6990 | 6990 | 85 |
| 382 | 20230907 | 130800 | 910945220 | 6990 | 6990 | 6990 | 6990 | 78 |
| 383 | 20230907 | 130700 | 910400000 | 6990 | 6990 | 6990 | 6980 | 160 |
| 384 | 20230907 | 130600 | 909282040 | 6980 | 6980 | 6990 | 6980 | 615 |
| 385 | 20230907 | 130500 | 904987510 | 6980 | 6990 | 6990 | 6980 | 501 |
| 386 | 20230907 | 130400 | 901488020 | 7000 | 7000 | 7010 | 7000 | 205 |
| 387 | 20230907 | 130300 | 900052520 | 7000 | 7010 | 7010 | 7000 | 226 |
| 388 | 20230907 | 130200 | 898469750 | 7020 | 7010 | 7020 | 7000 | 1302 |
| 389 | 20230907 | 130100 | 889351390 | 7020 | 7020 | 7020 | 7010 | 302 |
| 390 | 20230907 | 130000 | 887233210 | 7020 | 7030 | 7030 | 7020 | 244 |
| 391 | 20230907 | 125900 | 885518250 | 7030 | 7040 | 7040 | 7030 | 438 |
| 392 | 20230907 | 125800 | 882435640 | 7050 | 7020 | 7050 | 7010 | 2031 |
| 393 | 20230907 | 125700 | 868142470 | 7030 | 7020 | 7030 | 7020 | 276 |
| 394 | 20230907 | 125600 | 866202200 | 7030 | 6990 | 7030 | 6990 | 3890 |
| 395 | 20230907 | 125500 | 838924380 | 6990 | 6980 | 6990 | 6980 | 1211 |
| 396 | 20230907 | 125400 | 830459560 | 6980 | 6980 | 6990 | 6960 | 291 |
| 397 | 20230907 | 125300 | 828429780 | 6980 | 6970 | 6990 | 6970 | 152 |
| 398 | 20230907 | 125200 | 827368890 | 6970 | 6970 | 6980 | 6970 | 123 |
| 399 | 20230907 | 125100 | 826510820 | 6970 | 6980 | 6980 | 6970 | 285 |
| 400 | 20230907 | 125000 | 824521600 | 6980 | 6980 | 6980 | 6970 | 313 |
| 401 | 20230907 | 124900 | 822338120 | 6970 | 6970 | 6970 | 6970 | 6 |
| 402 | 20230907 | 124800 | 822296300 | 6970 | 6980 | 6980 | 6970 | 1807 |
| 403 | 20230907 | 124700 | 809700250 | 6980 | 6960 | 6980 | 6960 | 909 |
| 404 | 20230907 | 124600 | 803361770 | 6970 | 6980 | 6980 | 6970 | 241 |
| 405 | 20230907 | 124500 | 801681980 | 6970 | 6970 | 6970 | 6970 | 60 |
| 406 | 20230907 | 124400 | 801263780 | 6970 | 6980 | 6980 | 6970 | 861 |
| 407 | 20230907 | 124300 | 795254440 | 6970 | 6980 | 6990 | 6970 | 652 |
| 408 | 20230907 | 124200 | 790703960 | 6970 | 6960 | 6970 | 6960 | 215 |
| 409 | 20230907 | 124100 | 789206250 | 6960 | 6970 | 6970 | 6960 | 1043 |
| 410 | 20230907 | 124000 | 781936600 | 6970 | 6970 | 6970 | 6970 | 317 |
| 411 | 20230907 | 123900 | 779727110 | 6970 | 6950 | 6970 | 6950 | 686 |
| 412 | 20230907 | 123800 | 774955690 | 6940 | 6940 | 6950 | 6940 | 235 |
| 413 | 20230907 | 123700 | 773324080 | 6940 | 6940 | 6950 | 6940 | 317 |
| 414 | 20230907 | 123600 | 771122100 | 6940 | 6940 | 6940 | 6940 | 78 |
| 415 | 20230907 | 123500 | 770580780 | 6940 | 6930 | 6940 | 6930 | 52 |
| 416 | 20230907 | 123400 | 770219930 | 6940 | 6930 | 6940 | 6920 | 478 |
| 417 | 20230907 | 123300 | 766907220 | 6930 | 6930 | 6930 | 6930 | 44 |
| 418 | 20230907 | 123200 | 766602300 | 6930 | 6930 | 6940 | 6930 | 15 |
| 419 | 20230907 | 123100 | 766498250 | 6940 | 6920 | 6940 | 6920 | 445 |
| 420 | 20230907 | 123000 | 763412720 | 6920 | 6920 | 6920 | 6920 | 93 |
| 421 | 20230907 | 122900 | 762769160 | 6930 | 6930 | 6940 | 6930 | 141 |
| 422 | 20230907 | 122800 | 761792020 | 6920 | 6930 | 6930 | 6910 | 302 |
| 423 | 20230907 | 122700 | 759701990 | 6930 | 6930 | 6930 | 6930 | 89 |
| 424 | 20230907 | 122600 | 759085220 | 6940 | 6940 | 6940 | 6930 | 334 |
| 425 | 20230907 | 122500 | 756767310 | 6940 | 6920 | 6940 | 6920 | 628 |
| 426 | 20230907 | 122400 | 752418590 | 6920 | 6920 | 6920 | 6920 | 54 |
| 427 | 20230907 | 122300 | 752044910 | 6920 | 6920 | 6920 | 6920 | 81 |
| 428 | 20230907 | 122200 | 751484390 | 6920 | 6920 | 6920 | 6920 | 72 |
| 429 | 20230907 | 122100 | 750986150 | 6920 | 6930 | 6930 | 6920 | 386 |
| 430 | 20230907 | 122000 | 748312160 | 6920 | 6920 | 6920 | 6920 | 57 |
| 431 | 20230907 | 121900 | 747917720 | 6920 | 6930 | 6930 | 6920 | 240 |
| 432 | 20230907 | 121800 | 746256870 | 6930 | 6920 | 6930 | 6920 | 322 |
| 433 | 20230907 | 121700 | 744026300 | 6920 | 6920 | 6920 | 6920 | 93 |
| 434 | 20230907 | 121600 | 743382740 | 6920 | 6900 | 6920 | 6900 | 555 |
| 435 | 20230907 | 121500 | 739547160 | 6910 | 6900 | 6910 | 6900 | 41 |
| 436 | 20230907 | 121400 | 739264250 | 6900 | 6900 | 6900 | 6900 | 97 |
| 437 | 20230907 | 121300 | 738594950 | 6900 | 6900 | 6900 | 6900 | 171 |
| 438 | 20230907 | 121200 | 737415050 | 6900 | 6900 | 6900 | 6900 | 81 |
| 439 | 20230907 | 121100 | 736856150 | 6900 | 6910 | 6910 | 6900 | 431 |
| 440 | 20230907 | 121000 | 733878490 | 6920 | 6880 | 6920 | 6880 | 2474 |
| 441 | 20230907 | 120900 | 716828230 | 6880 | 6880 | 6890 | 6880 | 189 |
| 442 | 20230907 | 120800 | 715527330 | 6880 | 6880 | 6880 | 6880 | 130 |
| 443 | 20230907 | 120700 | 714632930 | 6880 | 6880 | 6880 | 6880 | 89 |
| 444 | 20230907 | 120600 | 714020610 | 6880 | 6880 | 6890 | 6880 | 53 |
| 445 | 20230907 | 120500 | 713655930 | 6880 | 6890 | 6890 | 6880 | 590 |
| 446 | 20230907 | 120400 | 709591270 | 6890 | 6890 | 6890 | 6890 | 92 |
| 447 | 20230907 | 120300 | 708957390 | 6890 | 6890 | 6890 | 6890 | 2 |
| 448 | 20230907 | 120200 | 708943610 | 6890 | 6890 | 6890 | 6890 | 78 |
| 449 | 20230907 | 120100 | 708406190 | 6890 | 6890 | 6890 | 6890 | 171 |
| 450 | 20230907 | 120000 | 707228000 | 6890 | 6900 | 6900 | 6890 | 968 |
| 451 | 20230907 | 115900 | 700558320 | 6890 | 6890 | 6890 | 6890 | 64 |
| 452 | 20230907 | 115800 | 700117360 | 6890 | 6890 | 6890 | 6890 | 103 |
| 453 | 20230907 | 115700 | 699407690 | 6890 | 6900 | 6900 | 6890 | 46 |
| 454 | 20230907 | 115600 | 699090730 | 6890 | 6890 | 6900 | 6890 | 464 |
| 455 | 20230907 | 115500 | 695890000 | 6890 | 6890 | 6890 | 6890 | 45 |
| 456 | 20230907 | 115400 | 695579950 | 6890 | 6890 | 6900 | 6890 | 1139 |
| 457 | 20230907 | 115300 | 687731410 | 6890 | 6890 | 6890 | 6890 | 111 |
| 458 | 20230907 | 115200 | 686966620 | 6890 | 6900 | 6900 | 6890 | 247 |
| 459 | 20230907 | 115100 | 685264720 | 6900 | 6890 | 6900 | 6890 | 93 |
| 460 | 20230907 | 115000 | 684623930 | 6890 | 6890 | 6890 | 6890 | 28 |
| 461 | 20230907 | 114900 | 684431010 | 6900 | 6890 | 6900 | 6890 | 55 |
| 462 | 20230907 | 114800 | 684051980 | 6890 | 6890 | 6890 | 6890 | 130 |
| 463 | 20230907 | 114700 | 683156280 | 6890 | 6890 | 6890 | 6890 | 80 |
| 464 | 20230907 | 114600 | 682605080 | 6900 | 6890 | 6900 | 6890 | 501 |
| 465 | 20230907 | 114500 | 679148190 | 6890 | 6890 | 6900 | 6890 | 716 |
| 466 | 20230907 | 114400 | 674214910 | 6890 | 6890 | 6890 | 6890 | 52 |
| 467 | 20230907 | 114300 | 673856630 | 6890 | 6890 | 6900 | 6890 | 92 |
| 468 | 20230907 | 114200 | 673222690 | 6890 | 6890 | 6890 | 6890 | 75 |
| 469 | 20230907 | 114100 | 672705940 | 6890 | 6890 | 6890 | 6890 | 55 |
| 470 | 20230907 | 114000 | 672326990 | 6890 | 6900 | 6900 | 6890 | 86 |
| 471 | 20230907 | 113900 | 671734400 | 6900 | 6890 | 6900 | 6890 | 120 |
| 472 | 20230907 | 113800 | 670907580 | 6890 | 6890 | 6890 | 6890 | 9 |
| 473 | 20230907 | 113700 | 670845570 | 6890 | 6890 | 6900 | 6890 | 129 |
| 474 | 20230907 | 113600 | 669956750 | 6890 | 6900 | 6900 | 6890 | 117 |
| 475 | 20230907 | 113500 | 669150610 | 6890 | 6900 | 6900 | 6890 | 129 |
| 476 | 20230907 | 113400 | 668261770 | 6900 | 6890 | 6900 | 6890 | 859 |
| 477 | 20230907 | 113300 | 662334680 | 6890 | 6890 | 6890 | 6890 | 72 |
| 478 | 20230907 | 113200 | 661838600 | 6890 | 6890 | 6890 | 6890 | 132 |
| 479 | 20230907 | 113100 | 660929120 | 6890 | 6890 | 6890 | 6890 | 52 |
| 480 | 20230907 | 113000 | 660570840 | 6890 | 6890 | 6890 | 6890 | 33 |
| 481 | 20230907 | 112900 | 660343470 | 6890 | 6890 | 6900 | 6890 | 174 |
| 482 | 20230907 | 112800 | 659144110 | 6890 | 6890 | 6890 | 6890 | 66 |
| 483 | 20230907 | 112700 | 658689370 | 6890 | 6890 | 6890 | 6890 | 115 |
| 484 | 20230907 | 112600 | 657897020 | 6900 | 6890 | 6900 | 6890 | 184 |
| 485 | 20230907 | 112500 | 656628350 | 6890 | 6890 | 6890 | 6890 | 1 |
| 486 | 20230907 | 112400 | 656621460 | 6890 | 6900 | 6900 | 6890 | 112 |
| 487 | 20230907 | 112300 | 655849410 | 6900 | 6890 | 6900 | 6890 | 804 |
| 488 | 20230907 | 112200 | 650302770 | 6900 | 6890 | 6900 | 6890 | 146 |
| 489 | 20230907 | 112100 | 649295830 | 6890 | 6890 | 6890 | 6890 | 74 |
| 490 | 20230907 | 112000 | 648785970 | 6890 | 6890 | 6890 | 6890 | 46 |
| 491 | 20230907 | 111900 | 648469030 | 6890 | 6890 | 6890 | 6890 | 156 |
| 492 | 20230907 | 111800 | 647394190 | 6890 | 6890 | 6890 | 6890 | 46 |
| 493 | 20230907 | 111700 | 647077250 | 6890 | 6890 | 6890 | 6890 | 52 |
| 494 | 20230907 | 111600 | 646718970 | 6890 | 6890 | 6890 | 6890 | 513 |
| 495 | 20230907 | 111500 | 643184400 | 6890 | 6890 | 6890 | 6880 | 3568 |
| 496 | 20230907 | 111400 | 618609710 | 6890 | 6900 | 6900 | 6890 | 55 |
| 497 | 20230907 | 111300 | 618230730 | 6890 | 6900 | 6900 | 6890 | 75 |
| 498 | 20230907 | 111200 | 617713590 | 6900 | 6910 | 6910 | 6900 | 165 |
| 499 | 20230907 | 111100 | 616573880 | 6910 | 6910 | 6910 | 6910 | 94 |
| 500 | 20230907 | 111000 | 615924340 | 6910 | 6890 | 6920 | 6890 | 2502 |
| 501 | 20230907 | 110900 | 598655740 | 6890 | 6900 | 6900 | 6890 | 93 |
| 502 | 20230907 | 110800 | 598014050 | 6890 | 6890 | 6890 | 6890 | 86 |
| 503 | 20230907 | 110700 | 597421510 | 6890 | 6890 | 6890 | 6890 | 82 |
| 504 | 20230907 | 110600 | 596856530 | 6890 | 6890 | 6900 | 6890 | 194 |
| 505 | 20230907 | 110500 | 595518870 | 6890 | 6890 | 6890 | 6890 | 38 |
| 506 | 20230907 | 110400 | 595257050 | 6890 | 6890 | 6900 | 6890 | 243 |
| 507 | 20230907 | 110300 | 593581780 | 6890 | 6890 | 6890 | 6890 | 120 |
| 508 | 20230907 | 110200 | 592754980 | 6890 | 6890 | 6890 | 6890 | 86 |
| 509 | 20230907 | 110100 | 592162440 | 6890 | 6890 | 6890 | 6890 | 178 |
| 510 | 20230907 | 110000 | 590936020 | 6890 | 6890 | 6890 | 6890 | 142 |
| 511 | 20230907 | 105900 | 589957640 | 6890 | 6900 | 6900 | 6890 | 137 |
| 512 | 20230907 | 105800 | 589012840 | 6890 | 6880 | 6890 | 6880 | 2072 |
| 513 | 20230907 | 105700 | 574737630 | 6890 | 6890 | 6890 | 6880 | 744 |
| 514 | 20230907 | 105600 | 569613820 | 6880 | 6880 | 6880 | 6880 | 131 |
| 515 | 20230907 | 105500 | 568712540 | 6880 | 6890 | 6890 | 6880 | 207 |
| 516 | 20230907 | 105400 | 567287080 | 6890 | 6880 | 6890 | 6880 | 1613 |
| 517 | 20230907 | 105300 | 556189620 | 6880 | 6880 | 6890 | 6880 | 162 |
| 518 | 20230907 | 105200 | 555074360 | 6880 | 6890 | 6890 | 6880 | 76 |
| 519 | 20230907 | 105100 | 554551370 | 6890 | 6890 | 6890 | 6880 | 854 |
| 520 | 20230907 | 105000 | 548671760 | 6890 | 6890 | 6890 | 6890 | 1601 |
| 521 | 20230907 | 104900 | 537640870 | 6900 | 6890 | 6900 | 6890 | 1274 |
| 522 | 20230907 | 104800 | 528862950 | 6890 | 6900 | 6900 | 6890 | 51 |
| 523 | 20230907 | 104700 | 528511060 | 6900 | 6900 | 6910 | 6890 | 4995 |
| 524 | 20230907 | 104600 | 494046510 | 6900 | 6900 | 6910 | 6900 | 87 |
| 525 | 20230907 | 104500 | 493446160 | 6910 | 6900 | 6910 | 6900 | 693 |
| 526 | 20230907 | 104400 | 488664170 | 6900 | 6900 | 6910 | 6900 | 197 |
| 527 | 20230907 | 104300 | 487304040 | 6910 | 6910 | 6910 | 6900 | 556 |
| 528 | 20230907 | 104200 | 483462830 | 6900 | 6900 | 6910 | 6900 | 198 |
| 529 | 20230907 | 104100 | 482096350 | 6910 | 6900 | 6910 | 6900 | 557 |
| 530 | 20230907 | 104000 | 478249430 | 6900 | 6910 | 6910 | 6900 | 115 |
| 531 | 20230907 | 103900 | 477455730 | 6910 | 6910 | 6910 | 6910 | 41 |
| 532 | 20230907 | 103800 | 477172420 | 6910 | 6900 | 6910 | 6900 | 1425 |
| 533 | 20230907 | 103700 | 467325680 | 6900 | 6920 | 6920 | 6900 | 2446 |
| 534 | 20230907 | 103600 | 450424960 | 6920 | 6920 | 6920 | 6920 | 86 |
| 535 | 20230907 | 103500 | 449829840 | 6920 | 6920 | 6920 | 6920 | 32 |
| 536 | 20230907 | 103400 | 449608400 | 6920 | 6920 | 6920 | 6920 | 444 |
| 537 | 20230907 | 103300 | 446535920 | 6920 | 6920 | 6920 | 6920 | 222 |
| 538 | 20230907 | 103200 | 444999680 | 6920 | 6920 | 6920 | 6920 | 97 |
| 539 | 20230907 | 103100 | 444328440 | 6920 | 6930 | 6930 | 6920 | 74 |
| 540 | 20230907 | 103000 | 443815650 | 6930 | 6940 | 6940 | 6930 | 2479 |
| 541 | 20230907 | 102900 | 426612850 | 6940 | 6940 | 6940 | 6940 | 73 |
| 542 | 20230907 | 102800 | 426106230 | 6940 | 6940 | 6950 | 6940 | 158 |
| 543 | 20230907 | 102700 | 425009410 | 6950 | 6950 | 6950 | 6950 | 1476 |
| 544 | 20230907 | 102600 | 414751210 | 6950 | 6960 | 6960 | 6950 | 128 |
| 545 | 20230907 | 102500 | 413861030 | 6950 | 6950 | 6950 | 6950 | 285 |
| 546 | 20230907 | 102400 | 411880280 | 6950 | 6960 | 6960 | 6950 | 414 |
| 547 | 20230907 | 102300 | 408999840 | 6960 | 6960 | 6960 | 6960 | 245 |
| 548 | 20230907 | 102200 | 407294640 | 6960 | 6970 | 6970 | 6960 | 1017 |
| 549 | 20230907 | 102100 | 400207030 | 6970 | 6970 | 6970 | 6970 | 102 |
| 550 | 20230907 | 102000 | 399496090 | 6970 | 6980 | 6980 | 6970 | 170 |
| 551 | 20230907 | 101900 | 398309530 | 6980 | 7000 | 7000 | 6980 | 1958 |
| 552 | 20230907 | 101800 | 384622800 | 6990 | 6990 | 6990 | 6980 | 536 |
| 553 | 20230907 | 101700 | 380877660 | 6980 | 6960 | 6980 | 6960 | 1257 |
| 554 | 20230907 | 101600 | 372119660 | 6960 | 6950 | 6960 | 6950 | 140 |
| 555 | 20230907 | 101500 | 371146160 | 6950 | 6940 | 6950 | 6940 | 1389 |
| 556 | 20230907 | 101400 | 361493110 | 6940 | 6940 | 6940 | 6940 | 620 |
| 557 | 20230907 | 101300 | 357190310 | 6940 | 6920 | 6940 | 6920 | 1760 |
| 558 | 20230907 | 101200 | 344989460 | 6920 | 6920 | 6930 | 6920 | 97 |
| 559 | 20230907 | 101100 | 344317720 | 6920 | 6920 | 6920 | 6920 | 127 |
| 560 | 20230907 | 101000 | 343438880 | 6920 | 6920 | 6920 | 6920 | 34 |
| 561 | 20230907 | 100900 | 343203600 | 6920 | 6910 | 6920 | 6910 | 1097 |
| 562 | 20230907 | 100800 | 335614190 | 6910 | 6920 | 6920 | 6910 | 93 |
| 563 | 20230907 | 100700 | 334971550 | 6920 | 6910 | 6920 | 6910 | 169 |
| 564 | 20230907 | 100600 | 333802660 | 6910 | 6910 | 6920 | 6910 | 110 |
| 565 | 20230907 | 100500 | 333042550 | 6910 | 6910 | 6920 | 6910 | 120 |
| 566 | 20230907 | 100400 | 332213050 | 6910 | 6920 | 6920 | 6910 | 127 |
| 567 | 20230907 | 100300 | 331335420 | 6910 | 6910 | 6950 | 6910 | 4762 |
| 568 | 20230907 | 100200 | 298394190 | 6900 | 6900 | 6900 | 6900 | 47 |
| 569 | 20230907 | 100100 | 298069890 | 6900 | 6920 | 6920 | 6900 | 1173 |
| 570 | 20230907 | 100000 | 289961100 | 6920 | 6920 | 6920 | 6920 | 153 |
| 571 | 20230907 | 095900 | 288902340 | 6920 | 6920 | 6920 | 6920 | 44 |
| 572 | 20230907 | 095800 | 288597860 | 6920 | 6920 | 6930 | 6920 | 97 |
| 573 | 20230907 | 095700 | 287926590 | 6930 | 6910 | 6930 | 6910 | 1622 |
| 574 | 20230907 | 095600 | 276693660 | 6910 | 6910 | 6920 | 6910 | 723 |
| 575 | 20230907 | 095500 | 271697630 | 6910 | 6910 | 6910 | 6900 | 3128 |
| 576 | 20230907 | 095400 | 250083980 | 6920 | 6920 | 6920 | 6910 | 4240 |
| 577 | 20230907 | 095300 | 220745320 | 6920 | 6920 | 6930 | 6920 | 538 |
| 578 | 20230907 | 095200 | 217022310 | 6920 | 6930 | 6930 | 6920 | 94 |
| 579 | 20230907 | 095100 | 216371390 | 6930 | 6930 | 6930 | 6930 | 47 |
| 580 | 20230907 | 095000 | 216045680 | 6940 | 6930 | 6940 | 6930 | 1523 |
| 581 | 20230907 | 094900 | 205491280 | 6930 | 6940 | 6940 | 6930 | 495 |
| 582 | 20230907 | 094800 | 202060580 | 6940 | 6940 | 6940 | 6930 | 1152 |
| 583 | 20230907 | 094700 | 194066140 | 6940 | 6940 | 6950 | 6940 | 214 |
| 584 | 20230907 | 094600 | 192580690 | 6940 | 6940 | 6950 | 6940 | 362 |
| 585 | 20230907 | 094500 | 190068400 | 6940 | 6940 | 6950 | 6940 | 564 |
| 586 | 20230907 | 094400 | 186152000 | 6950 | 6950 | 6950 | 6950 | 382 |
| 587 | 20230907 | 094300 | 183497100 | 6950 | 6960 | 6960 | 6950 | 257 |
| 588 | 20230907 | 094200 | 181710090 | 6950 | 6950 | 6950 | 6950 | 139 |
| 589 | 20230907 | 094100 | 180744040 | 6960 | 6940 | 6960 | 6940 | 101 |
| 590 | 20230907 | 094000 | 180041820 | 6950 | 6950 | 6950 | 6940 | 191 |
| 591 | 20230907 | 093900 | 178714810 | 6950 | 6970 | 6970 | 6940 | 750 |
| 592 | 20230907 | 093800 | 173502660 | 6970 | 6960 | 6980 | 6950 | 1135 |
| 593 | 20230907 | 093700 | 165599330 | 6950 | 6950 | 6960 | 6950 | 40 |
| 594 | 20230907 | 093600 | 165321310 | 6950 | 6950 | 6980 | 6950 | 1260 |
| 595 | 20230907 | 093500 | 156551460 | 6950 | 6950 | 6950 | 6950 | 69 |
| 596 | 20230907 | 093400 | 156071910 | 6940 | 6940 | 6940 | 6940 | 46 |
| 597 | 20230907 | 093300 | 155752670 | 6950 | 6950 | 6950 | 6940 | 203 |
| 598 | 20230907 | 093200 | 154342900 | 6960 | 6940 | 6960 | 6940 | 1677 |
| 599 | 20230907 | 093100 | 142679730 | 6950 | 6950 | 6950 | 6940 | 69 |
| 600 | 20230907 | 093000 | 142200790 | 6950 | 6940 | 6950 | 6940 | 605 |
| 601 | 20230907 | 092900 | 137999580 | 6940 | 6950 | 6950 | 6940 | 410 |
| 602 | 20230907 | 092800 | 135150570 | 6950 | 6960 | 6960 | 6950 | 473 |
| 603 | 20230907 | 092700 | 131862910 | 6960 | 6970 | 6970 | 6960 | 204 |
| 604 | 20230907 | 092600 | 130442140 | 6970 | 6980 | 6980 | 6970 | 1042 |
| 605 | 20230907 | 092500 | 123179390 | 6970 | 6980 | 6980 | 6970 | 4 |
| 606 | 20230907 | 092400 | 123151480 | 6970 | 6980 | 6980 | 6970 | 18 |
| 607 | 20230907 | 092300 | 123025880 | 6980 | 6980 | 6980 | 6980 | 363 |
| 608 | 20230907 | 092200 | 120492140 | 6980 | 6980 | 6980 | 6980 | 216 |
| 609 | 20230907 | 092100 | 118984460 | 6990 | 6990 | 6990 | 6990 | 365 |
| 610 | 20230907 | 092000 | 116433110 | 6990 | 6970 | 6990 | 6970 | 2277 |
| 611 | 20230907 | 091900 | 100533920 | 6980 | 6980 | 6980 | 6970 | 52 |
| 612 | 20230907 | 091800 | 100171220 | 6980 | 6950 | 7000 | 6950 | 1022 |
| 613 | 20230907 | 091700 | 93055030 | 6950 | 6940 | 6950 | 6940 | 54 |
| 614 | 20230907 | 091600 | 92680240 | 6940 | 6930 | 6940 | 6930 | 612 |
| 615 | 20230907 | 091500 | 88437400 | 6930 | 6930 | 6930 | 6930 | 29 |
| 616 | 20230907 | 091400 | 88236430 | 6920 | 6920 | 6920 | 6920 | 22 |
| 617 | 20230907 | 091300 | 88084190 | 6920 | 6930 | 6930 | 6920 | 609 |
| 618 | 20230907 | 091200 | 83863930 | 6940 | 6940 | 6940 | 6940 | 305 |
| 619 | 20230907 | 091100 | 81747230 | 6950 | 6950 | 6950 | 6950 | 159 |
| 620 | 20230907 | 091000 | 80642180 | 6950 | 6950 | 6950 | 6950 | 175 |
| 621 | 20230907 | 090900 | 79425930 | 6950 | 6940 | 6960 | 6940 | 1257 |
| 622 | 20230907 | 090800 | 70695950 | 6940 | 6940 | 6940 | 6940 | 14 |
| 623 | 20230907 | 090700 | 70598790 | 6940 | 6940 | 6940 | 6940 | 558 |
| 624 | 20230907 | 090600 | 66726270 | 6920 | 6920 | 6930 | 6920 | 1508 |
| 625 | 20230907 | 090500 | 56286160 | 6920 | 6920 | 6920 | 6910 | 1071 |
| 626 | 20230907 | 090400 | 48876040 | 6920 | 6940 | 6960 | 6920 | 1397 |
| 627 | 20230907 | 090300 | 39184620 | 6960 | 6930 | 6960 | 6920 | 1524 |
| 628 | 20230907 | 090200 | 28607700 | 6930 | 6940 | 6950 | 6930 | 703 |
| 629 | 20230907 | 090100 | 23729850 | 6950 | 6920 | 6950 | 6920 | 1116 |
| 630 | 20230907 | 090000 | 15994860 | 6910 | 6900 | 6940 | 6900 | 2311 |