28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 20615 |
| 3 | 20230913 | 183700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 4 | 20230913 | 183600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 5 | 20230913 | 183500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 6 | 20230913 | 183400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 7 | 20230913 | 183300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 8 | 20230913 | 183200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 9 | 20230913 | 183100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 10 | 20230913 | 183000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 11 | 20230913 | 182900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 12 | 20230913 | 182800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 13 | 20230913 | 182700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 14 | 20230913 | 182600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 15 | 20230913 | 182500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 16 | 20230913 | 182400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 17 | 20230913 | 182300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 18 | 20230913 | 182200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 19 | 20230913 | 182100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 20 | 20230913 | 182000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 21 | 20230913 | 181900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 22 | 20230913 | 181800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 23 | 20230913 | 181700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 24 | 20230913 | 181600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 25 | 20230913 | 181500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 26 | 20230913 | 181400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 27 | 20230913 | 181300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 28 | 20230913 | 181200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 29 | 20230913 | 181100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 30 | 20230913 | 181000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 31 | 20230913 | 180900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 32 | 20230913 | 180800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 20615 |
| 33 | 20230913 | 180700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 34 | 20230913 | 180600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 35 | 20230913 | 180500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 36 | 20230913 | 180400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 37 | 20230913 | 180300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 38 | 20230913 | 180200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 39 | 20230913 | 180100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 40 | 20230913 | 180000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 41 | 20230913 | 175900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 42 | 20230913 | 175800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 43 | 20230913 | 175700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 44 | 20230913 | 175600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 45 | 20230913 | 175500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 46 | 20230913 | 175400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 47 | 20230913 | 175300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 48 | 20230913 | 175200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 49 | 20230913 | 175100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 50 | 20230913 | 175000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 51 | 20230913 | 174900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 52 | 20230913 | 174800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 53 | 20230913 | 174700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 54 | 20230913 | 174600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 55 | 20230913 | 174500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 56 | 20230913 | 174400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 57 | 20230913 | 174300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 58 | 20230913 | 174200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 59 | 20230913 | 174100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 60 | 20230913 | 174000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 61 | 20230913 | 173900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 62 | 20230913 | 173800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 20615 |
| 63 | 20230913 | 173700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 64 | 20230913 | 173600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 65 | 20230913 | 173500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 66 | 20230913 | 173400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 67 | 20230913 | 173300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 68 | 20230913 | 173200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 69 | 20230913 | 173100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 70 | 20230913 | 173000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 71 | 20230913 | 172900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 72 | 20230913 | 172800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 73 | 20230913 | 172700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 74 | 20230913 | 172600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 75 | 20230913 | 172500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 76 | 20230913 | 172400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 77 | 20230913 | 172300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 78 | 20230913 | 172200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 79 | 20230913 | 172100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 80 | 20230913 | 172000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 81 | 20230913 | 171900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 82 | 20230913 | 171800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 83 | 20230913 | 171700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 84 | 20230913 | 171600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 85 | 20230913 | 171500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 86 | 20230913 | 171400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 87 | 20230913 | 171300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 88 | 20230913 | 171200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 89 | 20230913 | 171100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 90 | 20230913 | 171000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 91 | 20230913 | 170900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 92 | 20230913 | 170800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 20615 |
| 93 | 20230913 | 170700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 94 | 20230913 | 170600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 95 | 20230913 | 170500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 96 | 20230913 | 170400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 97 | 20230913 | 170300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 98 | 20230913 | 170200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 99 | 20230913 | 170100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 100 | 20230913 | 170000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 101 | 20230913 | 165900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 102 | 20230913 | 165800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 103 | 20230913 | 165700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 104 | 20230913 | 165600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 105 | 20230913 | 165500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 106 | 20230913 | 165400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 107 | 20230913 | 165300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 108 | 20230913 | 165200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 109 | 20230913 | 165100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 110 | 20230913 | 165000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 111 | 20230913 | 164900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 112 | 20230913 | 164800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 113 | 20230913 | 164700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 114 | 20230913 | 164600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 115 | 20230913 | 164500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 116 | 20230913 | 164400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 117 | 20230913 | 164300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 118 | 20230913 | 164200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 119 | 20230913 | 164100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 120 | 20230913 | 164000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 121 | 20230913 | 163900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 122 | 20230913 | 163800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 20615 |
| 123 | 20230913 | 163700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 124 | 20230913 | 163600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 125 | 20230913 | 163500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 126 | 20230913 | 163400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 127 | 20230913 | 163300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 128 | 20230913 | 163200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 129 | 20230913 | 163100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 130 | 20230913 | 163000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 131 | 20230913 | 162900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 132 | 20230913 | 162800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 133 | 20230913 | 162700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 134 | 20230913 | 162600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 135 | 20230913 | 162500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 136 | 20230913 | 162400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 137 | 20230913 | 162300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 138 | 20230913 | 162200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 139 | 20230913 | 162100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 140 | 20230913 | 162000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 141 | 20230913 | 161900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 142 | 20230913 | 161800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 143 | 20230913 | 161700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 144 | 20230913 | 161600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 145 | 20230913 | 161500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 146 | 20230913 | 161400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 147 | 20230913 | 161300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 148 | 20230913 | 161200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 149 | 20230913 | 161100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 150 | 20230913 | 161000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 151 | 20230913 | 160900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 152 | 20230913 | 160800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 20615 |
| 153 | 20230913 | 160700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 154 | 20230913 | 160600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 155 | 20230913 | 160500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 156 | 20230913 | 160400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 157 | 20230913 | 160300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 158 | 20230913 | 160200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 159 | 20230913 | 160100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 160 | 20230913 | 160000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 161 | 20230913 | 155900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 162 | 20230913 | 155800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 163 | 20230913 | 155700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 164 | 20230913 | 155600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 165 | 20230913 | 155500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 166 | 20230913 | 155400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 167 | 20230913 | 155300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 168 | 20230913 | 155200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 169 | 20230913 | 155100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 170 | 20230913 | 155000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 171 | 20230913 | 154900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 172 | 20230913 | 154800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 173 | 20230913 | 154700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 174 | 20230913 | 154600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 175 | 20230913 | 154500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 176 | 20230913 | 154400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 177 | 20230913 | 154300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 178 | 20230913 | 154200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 179 | 20230913 | 154100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 180 | 20230913 | 154000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 181 | 20230913 | 153900 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 182 | 20230913 | 153800 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 20615 |
| 183 | 20230913 | 153700 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 184 | 20230913 | 153600 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 185 | 20230913 | 153500 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 186 | 20230913 | 153400 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 187 | 20230913 | 153300 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 188 | 20230913 | 153200 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 189 | 20230913 | 153100 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 0 |
| 190 | 20230913 | 153000 | 2666052740 | 7070 | 7070 | 7070 | 7070 | 20615 |
| 191 | 20230913 | 152900 | 2520304690 | 7070 | 7070 | 7070 | 7070 | 0 |
| 192 | 20230913 | 152800 | 2520304690 | 7070 | 7070 | 7070 | 7070 | 0 |
| 193 | 20230913 | 152700 | 2520304690 | 7070 | 7070 | 7070 | 7070 | 0 |
| 194 | 20230913 | 152600 | 2520304690 | 7070 | 7070 | 7070 | 7070 | 0 |
| 195 | 20230913 | 152500 | 2520304690 | 7070 | 7070 | 7070 | 7070 | 0 |
| 196 | 20230913 | 152400 | 2520304690 | 7070 | 7070 | 7070 | 7070 | 0 |
| 197 | 20230913 | 152300 | 2520304690 | 7070 | 7070 | 7070 | 7070 | 0 |
| 198 | 20230913 | 152200 | 2520304690 | 7070 | 7070 | 7070 | 7070 | 0 |
| 199 | 20230913 | 152100 | 2520304690 | 7070 | 7070 | 7070 | 7070 | 0 |
| 200 | 20230913 | 152000 | 2520304690 | 7070 | 7070 | 7070 | 7070 | 0 |
| 201 | 20230913 | 151900 | 2520304690 | 7070 | 7070 | 7070 | 7050 | 3127 |
| 202 | 20230913 | 151800 | 2498222310 | 7060 | 7070 | 7070 | 7050 | 2414 |
| 203 | 20230913 | 151700 | 2481179460 | 7050 | 7070 | 7070 | 7050 | 321 |
| 204 | 20230913 | 151600 | 2478916230 | 7070 | 7060 | 7070 | 7060 | 1357 |
| 205 | 20230913 | 151500 | 2469335080 | 7060 | 7070 | 7070 | 7060 | 121 |
| 206 | 20230913 | 151400 | 2468479630 | 7070 | 7060 | 7070 | 7060 | 12 |
| 207 | 20230913 | 151300 | 2468394820 | 7060 | 7060 | 7070 | 7060 | 610 |
| 208 | 20230913 | 151200 | 2464088200 | 7060 | 7050 | 7070 | 7050 | 3574 |
| 209 | 20230913 | 151100 | 2438854930 | 7050 | 7060 | 7060 | 7050 | 1281 |
| 210 | 20230913 | 151000 | 2429811090 | 7060 | 7050 | 7060 | 7050 | 970 |
| 211 | 20230913 | 150900 | 2422962920 | 7060 | 7060 | 7060 | 7060 | 281 |
| 212 | 20230913 | 150800 | 2420979060 | 7060 | 7040 | 7060 | 7040 | 1384 |
| 213 | 20230913 | 150700 | 2411214130 | 7040 | 7060 | 7060 | 7040 | 417 |
| 214 | 20230913 | 150600 | 2408274240 | 7050 | 7050 | 7060 | 7050 | 990 |
| 215 | 20230913 | 150500 | 2401294440 | 7050 | 7060 | 7060 | 7050 | 424 |
| 216 | 20230913 | 150400 | 2398301320 | 7060 | 7050 | 7060 | 7050 | 1410 |
| 217 | 20230913 | 150300 | 2388359100 | 7050 | 7050 | 7060 | 7040 | 1882 |
| 218 | 20230913 | 150200 | 2375092160 | 7050 | 7050 | 7050 | 7050 | 88 |
| 219 | 20230913 | 150100 | 2374471760 | 7050 | 7040 | 7050 | 7040 | 94 |
| 220 | 20230913 | 150000 | 2373809090 | 7040 | 7050 | 7050 | 7040 | 746 |
| 221 | 20230913 | 145900 | 2368549810 | 7050 | 7060 | 7060 | 7050 | 1226 |
| 222 | 20230913 | 145800 | 2359906480 | 7060 | 7060 | 7060 | 7060 | 4405 |
| 223 | 20230913 | 145700 | 2328807180 | 7060 | 7050 | 7060 | 7040 | 1255 |
| 224 | 20230913 | 145600 | 2319955750 | 7060 | 7050 | 7060 | 7050 | 473 |
| 225 | 20230913 | 145500 | 2316616810 | 7050 | 7050 | 7060 | 7040 | 414 |
| 226 | 20230913 | 145400 | 2313694300 | 7060 | 7050 | 7060 | 7040 | 971 |
| 227 | 20230913 | 145300 | 2306848970 | 7050 | 7060 | 7060 | 7040 | 2191 |
| 228 | 20230913 | 145200 | 2291420800 | 7060 | 7060 | 7060 | 7060 | 0 |
| 229 | 20230913 | 145100 | 2291420800 | 7060 | 7050 | 7060 | 7040 | 185 |
| 230 | 20230913 | 145000 | 2290117140 | 7050 | 7050 | 7060 | 7050 | 456 |
| 231 | 20230913 | 144900 | 2286902280 | 7050 | 7050 | 7050 | 7050 | 2728 |
| 232 | 20230913 | 144800 | 2267669880 | 7050 | 7050 | 7050 | 7050 | 183 |
| 233 | 20230913 | 144700 | 2266379730 | 7050 | 7050 | 7060 | 7050 | 5 |
| 234 | 20230913 | 144600 | 2266344470 | 7050 | 7050 | 7050 | 7050 | 323 |
| 235 | 20230913 | 144500 | 2264067320 | 7060 | 7060 | 7060 | 7060 | 122 |
| 236 | 20230913 | 144400 | 2263206000 | 7050 | 7050 | 7060 | 7050 | 1180 |
| 237 | 20230913 | 144300 | 2254877000 | 7060 | 7060 | 7060 | 7050 | 2429 |
| 238 | 20230913 | 144200 | 2237730260 | 7060 | 7060 | 7060 | 7060 | 4382 |
| 239 | 20230913 | 144100 | 2206793340 | 7060 | 7030 | 7060 | 7030 | 10732 |
| 240 | 20230913 | 144000 | 2131104170 | 7030 | 7030 | 7040 | 7020 | 4412 |
| 241 | 20230913 | 143900 | 2100107100 | 7040 | 7030 | 7040 | 7030 | 49 |
| 242 | 20230913 | 143800 | 2099762510 | 7030 | 7030 | 7030 | 7030 | 503 |
| 243 | 20230913 | 143700 | 2096226420 | 7030 | 7040 | 7040 | 7030 | 8 |
| 244 | 20230913 | 143600 | 2096170140 | 7040 | 7040 | 7040 | 7040 | 0 |
| 245 | 20230913 | 143500 | 2096170140 | 7040 | 7040 | 7040 | 7040 | 0 |
| 246 | 20230913 | 143400 | 2096170140 | 7040 | 7040 | 7040 | 7040 | 472 |
| 247 | 20230913 | 143300 | 2092847260 | 7040 | 7040 | 7040 | 7040 | 371 |
| 248 | 20230913 | 143200 | 2090235420 | 7040 | 7040 | 7040 | 7040 | 26 |
| 249 | 20230913 | 143100 | 2090052380 | 7040 | 7030 | 7040 | 7030 | 867 |
| 250 | 20230913 | 143000 | 2083952130 | 7030 | 7040 | 7050 | 7030 | 548 |
| 251 | 20230913 | 142900 | 2080099410 | 7040 | 7040 | 7040 | 7030 | 2852 |
| 252 | 20230913 | 142800 | 2060021350 | 7030 | 7030 | 7040 | 7030 | 687 |
| 253 | 20230913 | 142700 | 2055190140 | 7030 | 7030 | 7030 | 7030 | 2 |
| 254 | 20230913 | 142600 | 2055176080 | 7040 | 7040 | 7040 | 7040 | 0 |
| 255 | 20230913 | 142500 | 2055176080 | 7040 | 7040 | 7040 | 7040 | 279 |
| 256 | 20230913 | 142400 | 2053211920 | 7040 | 7040 | 7040 | 7030 | 2536 |
| 257 | 20230913 | 142300 | 2035378500 | 7040 | 7040 | 7040 | 7040 | 4277 |
| 258 | 20230913 | 142200 | 2005268420 | 7040 | 7030 | 7040 | 7030 | 392 |
| 259 | 20230913 | 142100 | 2002508970 | 7030 | 7030 | 7030 | 7030 | 46 |
| 260 | 20230913 | 142000 | 2002185590 | 7030 | 7030 | 7040 | 7030 | 355 |
| 261 | 20230913 | 141900 | 1999686680 | 7030 | 7030 | 7030 | 7030 | 31 |
| 262 | 20230913 | 141800 | 1999468750 | 7030 | 7030 | 7030 | 7030 | 445 |
| 263 | 20230913 | 141700 | 1996340400 | 7040 | 7040 | 7040 | 7040 | 1 |
| 264 | 20230913 | 141600 | 1996333360 | 7040 | 7040 | 7040 | 7040 | 22 |
| 265 | 20230913 | 141500 | 1996178480 | 7040 | 7040 | 7040 | 7040 | 1118 |
| 266 | 20230913 | 141400 | 1988307760 | 7040 | 7040 | 7040 | 7040 | 25 |
| 267 | 20230913 | 141300 | 1988131760 | 7040 | 7040 | 7040 | 7040 | 25 |
| 268 | 20230913 | 141200 | 1987955760 | 7050 | 7050 | 7050 | 7050 | 2434 |
| 269 | 20230913 | 141100 | 1970796060 | 7050 | 7060 | 7060 | 7050 | 35 |
| 270 | 20230913 | 141000 | 1970549300 | 7060 | 7050 | 7060 | 7050 | 6332 |
| 271 | 20230913 | 140900 | 1925900830 | 7050 | 7040 | 7050 | 7040 | 1560 |
| 272 | 20230913 | 140800 | 1914912430 | 7040 | 7030 | 7040 | 7030 | 305 |
| 273 | 20230913 | 140700 | 1912765280 | 7030 | 7030 | 7030 | 7030 | 707 |
| 274 | 20230913 | 140600 | 1907795070 | 7030 | 7030 | 7030 | 7030 | 350 |
| 275 | 20230913 | 140500 | 1905334570 | 7030 | 7030 | 7030 | 7030 | 25 |
| 276 | 20230913 | 140400 | 1905158820 | 7030 | 7030 | 7030 | 7030 | 53 |
| 277 | 20230913 | 140300 | 1904786230 | 7030 | 7030 | 7030 | 7030 | 31 |
| 278 | 20230913 | 140200 | 1904568300 | 7030 | 7030 | 7030 | 7030 | 622 |
| 279 | 20230913 | 140100 | 1900195640 | 7040 | 7040 | 7040 | 7040 | 70 |
| 280 | 20230913 | 140000 | 1899702840 | 7040 | 7050 | 7050 | 7040 | 406 |
| 281 | 20230913 | 135900 | 1896844500 | 7050 | 7040 | 7050 | 7040 | 3027 |
| 282 | 20230913 | 135800 | 1875534390 | 7040 | 7030 | 7040 | 7030 | 4746 |
| 283 | 20230913 | 135700 | 1842136280 | 7030 | 7020 | 7030 | 7020 | 540 |
| 284 | 20230913 | 135600 | 1838340120 | 7020 | 7020 | 7020 | 7020 | 28 |
| 285 | 20230913 | 135500 | 1838143560 | 7020 | 7020 | 7020 | 7020 | 25 |
| 286 | 20230913 | 135400 | 1837968060 | 7020 | 7030 | 7030 | 7020 | 137 |
| 287 | 20230913 | 135300 | 1837006310 | 7030 | 7020 | 7030 | 7020 | 3540 |
| 288 | 20230913 | 135200 | 1812120150 | 7020 | 7020 | 7020 | 7020 | 27 |
| 289 | 20230913 | 135100 | 1811930610 | 7020 | 7020 | 7020 | 7020 | 186 |
| 290 | 20230913 | 135000 | 1810624890 | 7030 | 7030 | 7030 | 7030 | 3030 |
| 291 | 20230913 | 134900 | 1789323990 | 7040 | 7020 | 7040 | 7020 | 2578 |
| 292 | 20230913 | 134800 | 1771200640 | 7030 | 7020 | 7030 | 7020 | 120 |
| 293 | 20230913 | 134700 | 1770358230 | 7020 | 7010 | 7020 | 7010 | 818 |
| 294 | 20230913 | 134600 | 1764615930 | 7020 | 7000 | 7020 | 7000 | 565 |
| 295 | 20230913 | 134500 | 1760650070 | 7000 | 7000 | 7020 | 7000 | 151 |
| 296 | 20230913 | 134400 | 1759591590 | 7020 | 7000 | 7020 | 7000 | 66 |
| 297 | 20230913 | 134300 | 1759129220 | 7000 | 7010 | 7010 | 7000 | 3269 |
| 298 | 20230913 | 134200 | 1736213540 | 7020 | 7010 | 7020 | 7010 | 37 |
| 299 | 20230913 | 134100 | 1735954150 | 7010 | 7020 | 7020 | 7010 | 84 |
| 300 | 20230913 | 134000 | 1735365300 | 7010 | 7010 | 7020 | 7010 | 666 |
| 301 | 20230913 | 133900 | 1730696050 | 7020 | 7010 | 7020 | 7010 | 189 |
| 302 | 20230913 | 133800 | 1729369550 | 7010 | 7010 | 7010 | 7010 | 331 |
| 303 | 20230913 | 133700 | 1727049240 | 7010 | 7010 | 7020 | 7010 | 179 |
| 304 | 20230913 | 133600 | 1725792940 | 7010 | 7020 | 7020 | 7010 | 102 |
| 305 | 20230913 | 133500 | 1725076940 | 7020 | 7020 | 7020 | 7020 | 406 |
| 306 | 20230913 | 133400 | 1722226820 | 7020 | 7020 | 7020 | 7020 | 130 |
| 307 | 20230913 | 133300 | 1721314220 | 7020 | 7010 | 7020 | 7010 | 154 |
| 308 | 20230913 | 133200 | 1720234670 | 7010 | 7010 | 7010 | 7010 | 337 |
| 309 | 20230913 | 133100 | 1717872300 | 7010 | 7010 | 7010 | 7010 | 0 |
| 310 | 20230913 | 133000 | 1717872300 | 7010 | 7000 | 7010 | 7000 | 109 |
| 311 | 20230913 | 132900 | 1717108490 | 7000 | 7000 | 7000 | 7000 | 30 |
| 312 | 20230913 | 132800 | 1716898490 | 7000 | 7010 | 7010 | 7000 | 234 |
| 313 | 20230913 | 132700 | 1715260210 | 7010 | 7020 | 7030 | 7010 | 1643 |
| 314 | 20230913 | 132600 | 1703734820 | 7020 | 7020 | 7020 | 7020 | 1 |
| 315 | 20230913 | 132500 | 1703727800 | 7030 | 7020 | 7030 | 7020 | 105 |
| 316 | 20230913 | 132400 | 1702989670 | 7030 | 7020 | 7030 | 7020 | 245 |
| 317 | 20230913 | 132300 | 1701267340 | 7020 | 7020 | 7020 | 7020 | 165 |
| 318 | 20230913 | 132200 | 1700109040 | 7020 | 7020 | 7030 | 7020 | 1458 |
| 319 | 20230913 | 132100 | 1689871870 | 7020 | 7010 | 7020 | 7010 | 1402 |
| 320 | 20230913 | 132000 | 1680033850 | 7020 | 7010 | 7020 | 7010 | 1756 |
| 321 | 20230913 | 131900 | 1667721060 | 7000 | 7010 | 7010 | 7000 | 13 |
| 322 | 20230913 | 131800 | 1667630000 | 7010 | 7010 | 7010 | 7010 | 184 |
| 323 | 20230913 | 131700 | 1666340160 | 7010 | 7010 | 7010 | 7010 | 0 |
| 324 | 20230913 | 131600 | 1666340160 | 7010 | 7010 | 7010 | 7010 | 275 |
| 325 | 20230913 | 131500 | 1664412410 | 7010 | 7010 | 7010 | 7010 | 805 |
| 326 | 20230913 | 131400 | 1658769360 | 7010 | 7010 | 7010 | 7010 | 0 |
| 327 | 20230913 | 131300 | 1658769360 | 7010 | 7000 | 7010 | 7000 | 557 |
| 328 | 20230913 | 131200 | 1654864840 | 7000 | 7000 | 7000 | 7000 | 6 |
| 329 | 20230913 | 131100 | 1654822840 | 7000 | 7000 | 7000 | 7000 | 9 |
| 330 | 20230913 | 131000 | 1654759840 | 7000 | 7000 | 7010 | 7000 | 201 |
| 331 | 20230913 | 130900 | 1653350930 | 7000 | 7000 | 7000 | 7000 | 110 |
| 332 | 20230913 | 130800 | 1652580930 | 7010 | 7010 | 7010 | 7010 | 257 |
| 333 | 20230913 | 130700 | 1650779360 | 7010 | 7010 | 7010 | 7010 | 180 |
| 334 | 20230913 | 130600 | 1649517560 | 7010 | 7000 | 7010 | 7000 | 743 |
| 335 | 20230913 | 130500 | 1644314200 | 6990 | 7000 | 7000 | 6990 | 104 |
| 336 | 20230913 | 130400 | 1643586210 | 7000 | 6990 | 7000 | 6990 | 1200 |
| 337 | 20230913 | 130300 | 1635186280 | 6990 | 7000 | 7000 | 6990 | 1584 |
| 338 | 20230913 | 130200 | 1624103350 | 6990 | 7000 | 7000 | 6990 | 54 |
| 339 | 20230913 | 130100 | 1623725450 | 6990 | 6990 | 6990 | 6990 | 9 |
| 340 | 20230913 | 130000 | 1623662540 | 7000 | 7000 | 7000 | 7000 | 0 |
| 341 | 20230913 | 125900 | 1623662540 | 7000 | 7000 | 7000 | 7000 | 24 |
| 342 | 20230913 | 125800 | 1623494540 | 7000 | 7000 | 7000 | 7000 | 1 |
| 343 | 20230913 | 125700 | 1623487540 | 7000 | 6990 | 7000 | 6990 | 755 |
| 344 | 20230913 | 125600 | 1618210000 | 7000 | 7000 | 7000 | 6990 | 348 |
| 345 | 20230913 | 125500 | 1615777180 | 7000 | 7000 | 7000 | 7000 | 5 |
| 346 | 20230913 | 125400 | 1615742180 | 7000 | 7000 | 7000 | 7000 | 3 |
| 347 | 20230913 | 125300 | 1615721180 | 7000 | 7000 | 7000 | 7000 | 0 |
| 348 | 20230913 | 125200 | 1615721180 | 7000 | 7000 | 7000 | 7000 | 25 |
| 349 | 20230913 | 125100 | 1615546180 | 7000 | 7000 | 7000 | 7000 | 590 |
| 350 | 20230913 | 125000 | 1611416180 | 7000 | 7000 | 7000 | 7000 | 0 |
| 351 | 20230913 | 124900 | 1611416180 | 7000 | 7000 | 7000 | 7000 | 0 |
| 352 | 20230913 | 124800 | 1611416180 | 7000 | 7000 | 7000 | 7000 | 1581 |
| 353 | 20230913 | 124700 | 1600349180 | 7000 | 7000 | 7000 | 7000 | 67 |
| 354 | 20230913 | 124600 | 1599880180 | 7000 | 7000 | 7000 | 7000 | 0 |
| 355 | 20230913 | 124500 | 1599880180 | 7000 | 6990 | 7000 | 6990 | 122 |
| 356 | 20230913 | 124400 | 1599027200 | 6990 | 6990 | 6990 | 6990 | 101 |
| 357 | 20230913 | 124300 | 1598321210 | 6990 | 6990 | 6990 | 6990 | 475 |
| 358 | 20230913 | 124200 | 1595000960 | 6990 | 6990 | 6990 | 6990 | 4 |
| 359 | 20230913 | 124100 | 1594973000 | 7000 | 6990 | 7000 | 6990 | 4 |
| 360 | 20230913 | 124000 | 1594945010 | 7000 | 7000 | 7000 | 7000 | 0 |
| 361 | 20230913 | 123900 | 1594945010 | 7000 | 7000 | 7000 | 7000 | 20 |
| 362 | 20230913 | 123800 | 1594805010 | 6990 | 6990 | 6990 | 6990 | 0 |
| 363 | 20230913 | 123700 | 1594805010 | 6990 | 7000 | 7000 | 6990 | 60 |
| 364 | 20230913 | 123600 | 1594385510 | 7000 | 7000 | 7000 | 7000 | 36 |
| 365 | 20230913 | 123500 | 1594133510 | 6990 | 6990 | 6990 | 6990 | 0 |
| 366 | 20230913 | 123400 | 1594133510 | 6990 | 6990 | 6990 | 6990 | 0 |
| 367 | 20230913 | 123300 | 1594133510 | 6990 | 6990 | 6990 | 6990 | 998 |
| 368 | 20230913 | 123200 | 1587157490 | 7000 | 7000 | 7000 | 7000 | 119 |
| 369 | 20230913 | 123100 | 1586324490 | 6990 | 6990 | 6990 | 6990 | 105 |
| 370 | 20230913 | 123000 | 1585590540 | 6990 | 6990 | 6990 | 6990 | 0 |
| 371 | 20230913 | 122900 | 1585590540 | 6990 | 6990 | 6990 | 6990 | 4 |
| 372 | 20230913 | 122800 | 1585562580 | 6990 | 6990 | 6990 | 6990 | 11 |
| 373 | 20230913 | 122700 | 1585485690 | 6990 | 6990 | 6990 | 6990 | 19 |
| 374 | 20230913 | 122600 | 1585352880 | 6990 | 6990 | 6990 | 6990 | 3000 |
| 375 | 20230913 | 122500 | 1564382880 | 7000 | 7000 | 7000 | 6990 | 98 |
| 376 | 20230913 | 122400 | 1563696890 | 7000 | 7000 | 7000 | 7000 | 10 |
| 377 | 20230913 | 122300 | 1563626890 | 7000 | 7000 | 7000 | 7000 | 162 |
| 378 | 20230913 | 122200 | 1562492890 | 7000 | 7000 | 7000 | 7000 | 328 |
| 379 | 20230913 | 122100 | 1560196890 | 7000 | 7000 | 7010 | 7000 | 1031 |
| 380 | 20230913 | 122000 | 1552978340 | 7010 | 7010 | 7010 | 7010 | 0 |
| 381 | 20230913 | 121900 | 1552978340 | 7010 | 7010 | 7010 | 7010 | 0 |
| 382 | 20230913 | 121800 | 1552978340 | 7010 | 7010 | 7010 | 7010 | 2 |
| 383 | 20230913 | 121700 | 1552964320 | 7010 | 7000 | 7010 | 7000 | 2868 |
| 384 | 20230913 | 121600 | 1532879450 | 7000 | 7000 | 7000 | 7000 | 30 |
| 385 | 20230913 | 121500 | 1532669450 | 7000 | 6980 | 7000 | 6980 | 3360 |
| 386 | 20230913 | 121400 | 1509193000 | 6980 | 6980 | 6980 | 6980 | 0 |
| 387 | 20230913 | 121300 | 1509193000 | 6980 | 6980 | 6980 | 6980 | 0 |
| 388 | 20230913 | 121200 | 1509193000 | 6980 | 6980 | 6980 | 6980 | 0 |
| 389 | 20230913 | 121100 | 1509193000 | 6980 | 6990 | 6990 | 6980 | 825 |
| 390 | 20230913 | 121000 | 1503431250 | 6990 | 6990 | 6990 | 6990 | 0 |
| 391 | 20230913 | 120900 | 1503431250 | 6990 | 6990 | 6990 | 6970 | 18469 |
| 392 | 20230913 | 120800 | 1374445380 | 7000 | 7000 | 7000 | 7000 | 320 |
| 393 | 20230913 | 120700 | 1372205380 | 6990 | 6990 | 6990 | 6990 | 60 |
| 394 | 20230913 | 120600 | 1371785980 | 7000 | 7000 | 7000 | 7000 | 1 |
| 395 | 20230913 | 120500 | 1371778980 | 6990 | 7000 | 7000 | 6990 | 1301 |
| 396 | 20230913 | 120400 | 1362672000 | 7010 | 7010 | 7010 | 7010 | 0 |
| 397 | 20230913 | 120300 | 1362672000 | 7010 | 7010 | 7010 | 7010 | 0 |
| 398 | 20230913 | 120200 | 1362672000 | 7010 | 7010 | 7010 | 7010 | 63 |
| 399 | 20230913 | 120100 | 1362230370 | 7010 | 7010 | 7010 | 7010 | 7 |
| 400 | 20230913 | 120000 | 1362181300 | 7010 | 7010 | 7010 | 7010 | 15 |
| 401 | 20230913 | 115900 | 1362076150 | 7010 | 7010 | 7010 | 7010 | 0 |
| 402 | 20230913 | 115800 | 1362076150 | 7010 | 7010 | 7010 | 7010 | 16 |
| 403 | 20230913 | 115700 | 1361963990 | 7010 | 7010 | 7010 | 7010 | 1466 |
| 404 | 20230913 | 115600 | 1351687330 | 7010 | 7000 | 7010 | 6990 | 2317 |
| 405 | 20230913 | 115500 | 1335462280 | 7000 | 6990 | 7000 | 6990 | 501 |
| 406 | 20230913 | 115400 | 1331956330 | 6990 | 6990 | 6990 | 6990 | 39 |
| 407 | 20230913 | 115300 | 1331683720 | 7000 | 7000 | 7000 | 7000 | 80 |
| 408 | 20230913 | 115200 | 1331123720 | 6990 | 7000 | 7000 | 6990 | 126 |
| 409 | 20230913 | 115100 | 1330242120 | 7000 | 6990 | 7000 | 6990 | 88 |
| 410 | 20230913 | 115000 | 1329626490 | 6990 | 7000 | 7000 | 6990 | 1016 |
| 411 | 20230913 | 114900 | 1322524640 | 7000 | 7000 | 7000 | 7000 | 3 |
| 412 | 20230913 | 114800 | 1322503640 | 7000 | 7000 | 7000 | 7000 | 0 |
| 413 | 20230913 | 114700 | 1322503640 | 7000 | 7000 | 7000 | 7000 | 12 |
| 414 | 20230913 | 114600 | 1322419640 | 7000 | 7000 | 7000 | 7000 | 0 |
| 415 | 20230913 | 114500 | 1322419640 | 7000 | 7000 | 7000 | 7000 | 109 |
| 416 | 20230913 | 114400 | 1321656640 | 7000 | 6990 | 7000 | 6990 | 756 |
| 417 | 20230913 | 114300 | 1316372190 | 6990 | 7000 | 7000 | 6990 | 152 |
| 418 | 20230913 | 114200 | 1315309190 | 7000 | 6990 | 7000 | 6990 | 52 |
| 419 | 20230913 | 114100 | 1314945670 | 6990 | 7000 | 7000 | 6990 | 107 |
| 420 | 20230913 | 114000 | 1314197680 | 7000 | 6990 | 7000 | 6990 | 203 |
| 421 | 20230913 | 113900 | 1312778680 | 7000 | 7000 | 7000 | 7000 | 160 |
| 422 | 20230913 | 113800 | 1311658680 | 7000 | 7000 | 7000 | 7000 | 0 |
| 423 | 20230913 | 113700 | 1311658680 | 7000 | 7000 | 7000 | 7000 | 241 |
| 424 | 20230913 | 113600 | 1309971680 | 6990 | 6990 | 6990 | 6990 | 0 |
| 425 | 20230913 | 113500 | 1309971680 | 6990 | 6990 | 6990 | 6990 | 57 |
| 426 | 20230913 | 113400 | 1309573250 | 6990 | 7000 | 7000 | 6990 | 55 |
| 427 | 20230913 | 113300 | 1309188750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 428 | 20230913 | 113200 | 1309188750 | 6990 | 6990 | 6990 | 6990 | 578 |
| 429 | 20230913 | 113100 | 1305148530 | 7000 | 7000 | 7000 | 7000 | 15 |
| 430 | 20230913 | 113000 | 1305043530 | 7000 | 7000 | 7000 | 7000 | 176 |
| 431 | 20230913 | 112900 | 1303811530 | 7000 | 7000 | 7000 | 6990 | 1371 |
| 432 | 20230913 | 112800 | 1294214540 | 7000 | 6990 | 7000 | 6990 | 987 |
| 433 | 20230913 | 112700 | 1287311610 | 6990 | 6990 | 6990 | 6990 | 224 |
| 434 | 20230913 | 112600 | 1285745850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 435 | 20230913 | 112500 | 1285745850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 436 | 20230913 | 112400 | 1285745850 | 6980 | 6990 | 6990 | 6980 | 383 |
| 437 | 20230913 | 112300 | 1283068710 | 6990 | 6990 | 6990 | 6980 | 830 |
| 438 | 20230913 | 112200 | 1277268340 | 6990 | 6990 | 6990 | 6990 | 1097 |
| 439 | 20230913 | 112100 | 1269600310 | 6990 | 6990 | 6990 | 6980 | 134 |
| 440 | 20230913 | 112000 | 1268663680 | 6990 | 6990 | 6990 | 6990 | 156 |
| 441 | 20230913 | 111900 | 1267573240 | 6990 | 6990 | 6990 | 6990 | 240 |
| 442 | 20230913 | 111800 | 1265895640 | 6990 | 6990 | 6990 | 6980 | 1085 |
| 443 | 20230913 | 111700 | 1258313490 | 6990 | 6980 | 6990 | 6980 | 20 |
| 444 | 20230913 | 111600 | 1258173790 | 6990 | 6990 | 6990 | 6990 | 395 |
| 445 | 20230913 | 111500 | 1255412740 | 6990 | 6990 | 6990 | 6990 | 489 |
| 446 | 20230913 | 111400 | 1251994630 | 6980 | 6980 | 6980 | 6980 | 0 |
| 447 | 20230913 | 111300 | 1251994630 | 6980 | 6990 | 6990 | 6980 | 506 |
| 448 | 20230913 | 111200 | 1248462740 | 6990 | 6990 | 6990 | 6990 | 83 |
| 449 | 20230913 | 111100 | 1247882570 | 6990 | 6990 | 6990 | 6990 | 511 |
| 450 | 20230913 | 111000 | 1244310680 | 6990 | 6990 | 6990 | 6990 | 15 |
| 451 | 20230913 | 110900 | 1244205830 | 6990 | 7000 | 7000 | 6990 | 143 |
| 452 | 20230913 | 110800 | 1243206230 | 6980 | 6980 | 6980 | 6980 | 0 |
| 453 | 20230913 | 110700 | 1243206230 | 6980 | 6980 | 6980 | 6980 | 0 |
| 454 | 20230913 | 110600 | 1243206230 | 6980 | 6980 | 6980 | 6980 | 30 |
| 455 | 20230913 | 110500 | 1242996830 | 6990 | 6990 | 6990 | 6990 | 11 |
| 456 | 20230913 | 110400 | 1242919940 | 6990 | 6990 | 6990 | 6990 | 1449 |
| 457 | 20230913 | 110300 | 1232791430 | 6990 | 7000 | 7000 | 6990 | 516 |
| 458 | 20230913 | 110200 | 1229184540 | 7000 | 6990 | 7000 | 6990 | 620 |
| 459 | 20230913 | 110100 | 1224850210 | 6990 | 6990 | 6990 | 6980 | 2750 |
| 460 | 20230913 | 110000 | 1205637760 | 6990 | 6990 | 6990 | 6990 | 143 |
| 461 | 20230913 | 105900 | 1204638190 | 6990 | 6990 | 6990 | 6990 | 375 |
| 462 | 20230913 | 105800 | 1202016940 | 6990 | 6980 | 6990 | 6980 | 273 |
| 463 | 20230913 | 105700 | 1200109290 | 6990 | 6990 | 6990 | 6980 | 770 |
| 464 | 20230913 | 105600 | 1194733300 | 6990 | 6980 | 6990 | 6980 | 1284 |
| 465 | 20230913 | 105500 | 1185770970 | 6990 | 6990 | 6990 | 6990 | 3 |
| 466 | 20230913 | 105400 | 1185750000 | 6990 | 6990 | 6990 | 6980 | 6836 |
| 467 | 20230913 | 105300 | 1137997760 | 7000 | 6990 | 7000 | 6990 | 2705 |
| 468 | 20230913 | 105200 | 1119089580 | 7000 | 6990 | 7000 | 6990 | 638 |
| 469 | 20230913 | 105100 | 1114629860 | 6990 | 7000 | 7000 | 6990 | 1763 |
| 470 | 20230913 | 105000 | 1102298300 | 7000 | 7000 | 7000 | 7000 | 15 |
| 471 | 20230913 | 104900 | 1102193300 | 7000 | 7000 | 7000 | 7000 | 900 |
| 472 | 20230913 | 104800 | 1095893300 | 7000 | 7000 | 7000 | 7000 | 511 |
| 473 | 20230913 | 104700 | 1092316300 | 7010 | 7010 | 7010 | 6990 | 13285 |
| 474 | 20230913 | 104600 | 999307060 | 7010 | 7010 | 7020 | 7010 | 2849 |
| 475 | 20230913 | 104500 | 979325090 | 7020 | 7020 | 7020 | 7020 | 200 |
| 476 | 20230913 | 104400 | 977921090 | 7010 | 7020 | 7020 | 7010 | 1244 |
| 477 | 20230913 | 104300 | 969200400 | 7020 | 7020 | 7020 | 7010 | 344 |
| 478 | 20230913 | 104200 | 966785870 | 7020 | 7010 | 7030 | 7010 | 1239 |
| 479 | 20230913 | 104100 | 958095020 | 7020 | 7020 | 7020 | 7020 | 654 |
| 480 | 20230913 | 104000 | 953503940 | 7030 | 7020 | 7030 | 7020 | 1604 |
| 481 | 20230913 | 103900 | 942241770 | 7020 | 7020 | 7020 | 7020 | 10 |
| 482 | 20230913 | 103800 | 942171570 | 7020 | 7020 | 7020 | 7010 | 216 |
| 483 | 20230913 | 103700 | 940656250 | 7010 | 7010 | 7020 | 7010 | 151 |
| 484 | 20230913 | 103600 | 939597240 | 7020 | 7020 | 7020 | 7020 | 1 |
| 485 | 20230913 | 103500 | 939590220 | 7010 | 7030 | 7030 | 7010 | 537 |
| 486 | 20230913 | 103400 | 935821230 | 7030 | 7020 | 7030 | 7020 | 1833 |
| 487 | 20230913 | 103300 | 922953520 | 7020 | 7020 | 7020 | 7020 | 37 |
| 488 | 20230913 | 103200 | 922693780 | 7020 | 7030 | 7030 | 7020 | 914 |
| 489 | 20230913 | 103100 | 916268860 | 7040 | 7030 | 7040 | 7030 | 119 |
| 490 | 20230913 | 103000 | 915431120 | 7050 | 7050 | 7050 | 7050 | 0 |
| 491 | 20230913 | 102900 | 915431120 | 7050 | 7040 | 7050 | 7040 | 614 |
| 492 | 20230913 | 102800 | 911108540 | 7050 | 7040 | 7050 | 7040 | 167 |
| 493 | 20230913 | 102700 | 909932840 | 7040 | 7040 | 7040 | 7030 | 693 |
| 494 | 20230913 | 102600 | 905054340 | 7040 | 7030 | 7040 | 7030 | 8 |
| 495 | 20230913 | 102500 | 904998050 | 7030 | 7030 | 7030 | 7030 | 511 |
| 496 | 20230913 | 102400 | 901405720 | 7030 | 7040 | 7040 | 7030 | 330 |
| 497 | 20230913 | 102300 | 899084520 | 7040 | 7040 | 7040 | 7040 | 32 |
| 498 | 20230913 | 102200 | 898859240 | 7040 | 7050 | 7050 | 7040 | 165 |
| 499 | 20230913 | 102100 | 897696950 | 7050 | 7050 | 7050 | 7050 | 353 |
| 500 | 20230913 | 102000 | 895208300 | 7050 | 7050 | 7050 | 7050 | 124 |
| 501 | 20230913 | 101900 | 894334100 | 7050 | 7050 | 7050 | 7050 | 124 |
| 502 | 20230913 | 101800 | 893459900 | 7050 | 7050 | 7050 | 7050 | 210 |
| 503 | 20230913 | 101700 | 891979400 | 7050 | 7060 | 7060 | 7050 | 40 |
| 504 | 20230913 | 101600 | 891697300 | 7050 | 7050 | 7050 | 7050 | 0 |
| 505 | 20230913 | 101500 | 891697300 | 7050 | 7050 | 7050 | 7050 | 4 |
| 506 | 20230913 | 101400 | 891669100 | 7060 | 7060 | 7060 | 7060 | 8 |
| 507 | 20230913 | 101300 | 891612620 | 7050 | 7050 | 7050 | 7040 | 1419 |
| 508 | 20230913 | 101200 | 881613830 | 7050 | 7050 | 7050 | 7050 | 30 |
| 509 | 20230913 | 101100 | 881402330 | 7050 | 7050 | 7050 | 7050 | 202 |
| 510 | 20230913 | 101000 | 879978230 | 7040 | 7050 | 7050 | 7040 | 821 |
| 511 | 20230913 | 100900 | 874194180 | 7040 | 7040 | 7040 | 7040 | 0 |
| 512 | 20230913 | 100800 | 874194180 | 7040 | 7050 | 7050 | 7040 | 3087 |
| 513 | 20230913 | 100700 | 852450830 | 7040 | 7050 | 7050 | 7040 | 2536 |
| 514 | 20230913 | 100600 | 834595060 | 7040 | 7040 | 7040 | 7040 | 3756 |
| 515 | 20230913 | 100500 | 808152820 | 7040 | 7040 | 7040 | 7040 | 2542 |
| 516 | 20230913 | 100400 | 790257140 | 7040 | 7040 | 7040 | 7040 | 1547 |
| 517 | 20230913 | 100300 | 779366260 | 7040 | 7040 | 7050 | 7040 | 4786 |
| 518 | 20230913 | 100200 | 745671700 | 7030 | 7040 | 7040 | 7030 | 123 |
| 519 | 20230913 | 100100 | 744806530 | 7030 | 7030 | 7030 | 7030 | 85 |
| 520 | 20230913 | 100000 | 744208980 | 7030 | 7030 | 7030 | 7030 | 457 |
| 521 | 20230913 | 095900 | 740996270 | 7040 | 7030 | 7040 | 7030 | 22 |
| 522 | 20230913 | 095800 | 740841400 | 7030 | 7040 | 7040 | 7030 | 2463 |
| 523 | 20230913 | 095700 | 723503970 | 7040 | 7040 | 7040 | 7040 | 1685 |
| 524 | 20230913 | 095600 | 711641570 | 7030 | 7050 | 7050 | 7030 | 813 |
| 525 | 20230913 | 095500 | 705920550 | 7050 | 7030 | 7050 | 7030 | 3420 |
| 526 | 20230913 | 095400 | 681831520 | 7030 | 7030 | 7030 | 7030 | 32 |
| 527 | 20230913 | 095300 | 681606560 | 7040 | 7040 | 7040 | 7040 | 103 |
| 528 | 20230913 | 095200 | 680881440 | 7040 | 7040 | 7040 | 7040 | 434 |
| 529 | 20230913 | 095100 | 677826080 | 7040 | 7040 | 7040 | 7030 | 4097 |
| 530 | 20230913 | 095000 | 648983220 | 7030 | 7040 | 7040 | 7030 | 56 |
| 531 | 20230913 | 094900 | 648589320 | 7040 | 7040 | 7040 | 7040 | 0 |
| 532 | 20230913 | 094800 | 648589320 | 7040 | 7040 | 7040 | 7040 | 1 |
| 533 | 20230913 | 094700 | 648582280 | 7040 | 7040 | 7040 | 7010 | 10337 |
| 534 | 20230913 | 094600 | 576093830 | 7040 | 7040 | 7050 | 7030 | 1807 |
| 535 | 20230913 | 094500 | 563359670 | 7040 | 7050 | 7050 | 7040 | 1204 |
| 536 | 20230913 | 094400 | 554883340 | 7040 | 7040 | 7040 | 7040 | 368 |
| 537 | 20230913 | 094300 | 552292620 | 7040 | 7040 | 7040 | 7040 | 20 |
| 538 | 20230913 | 094200 | 552151820 | 7040 | 7040 | 7040 | 7040 | 385 |
| 539 | 20230913 | 094100 | 549441420 | 7040 | 7040 | 7040 | 7040 | 291 |
| 540 | 20230913 | 094000 | 547392780 | 7050 | 7030 | 7050 | 7000 | 12518 |
| 541 | 20230913 | 093900 | 459573890 | 7040 | 7040 | 7040 | 7040 | 2 |
| 542 | 20230913 | 093800 | 459559810 | 7030 | 7040 | 7040 | 7030 | 1287 |
| 543 | 20230913 | 093700 | 450512000 | 7040 | 7050 | 7050 | 7040 | 588 |
| 544 | 20230913 | 093600 | 446370560 | 7040 | 7040 | 7040 | 7040 | 226 |
| 545 | 20230913 | 093500 | 444779520 | 7040 | 7040 | 7060 | 7040 | 4426 |
| 546 | 20230913 | 093400 | 413599550 | 7040 | 7030 | 7040 | 7030 | 322 |
| 547 | 20230913 | 093300 | 411335460 | 7040 | 7040 | 7040 | 7030 | 56 |
| 548 | 20230913 | 093200 | 410941230 | 7040 | 7040 | 7040 | 7040 | 478 |
| 549 | 20230913 | 093100 | 407576110 | 7020 | 7040 | 7040 | 7020 | 81 |
| 550 | 20230913 | 093000 | 407007470 | 7030 | 7020 | 7030 | 7020 | 1104 |
| 551 | 20230913 | 092900 | 399247850 | 7020 | 7040 | 7040 | 7000 | 5948 |
| 552 | 20230913 | 092800 | 357526100 | 7030 | 7020 | 7030 | 7020 | 2856 |
| 553 | 20230913 | 092700 | 337449760 | 7020 | 7020 | 7020 | 7020 | 141 |
| 554 | 20230913 | 092600 | 336459940 | 7000 | 7020 | 7020 | 7000 | 10020 |
| 555 | 20230913 | 092500 | 266238210 | 7020 | 7020 | 7020 | 7020 | 30 |
| 556 | 20230913 | 092400 | 266027610 | 7030 | 7030 | 7030 | 7030 | 0 |
| 557 | 20230913 | 092300 | 266027610 | 7030 | 7010 | 7030 | 7010 | 1791 |
| 558 | 20230913 | 092200 | 253453230 | 7020 | 7040 | 7040 | 7000 | 10844 |
| 559 | 20230913 | 092100 | 177408030 | 7040 | 7040 | 7040 | 7040 | 151 |
| 560 | 20230913 | 092000 | 176344990 | 7040 | 7040 | 7040 | 7040 | 331 |
| 561 | 20230913 | 091900 | 174014750 | 7040 | 7050 | 7050 | 7040 | 560 |
| 562 | 20230913 | 091800 | 170068640 | 7050 | 7040 | 7060 | 7040 | 3116 |
| 563 | 20230913 | 091700 | 148094390 | 7040 | 7050 | 7050 | 7040 | 2263 |
| 564 | 20230913 | 091600 | 132161160 | 7040 | 7050 | 7050 | 7040 | 116 |
| 565 | 20230913 | 091500 | 131344480 | 7040 | 7040 | 7040 | 7040 | 0 |
| 566 | 20230913 | 091400 | 131344480 | 7040 | 7040 | 7050 | 7040 | 340 |
| 567 | 20230913 | 091300 | 128948460 | 7040 | 7040 | 7040 | 7040 | 200 |
| 568 | 20230913 | 091200 | 127540460 | 7040 | 7050 | 7050 | 7040 | 311 |
| 569 | 20230913 | 091100 | 125348920 | 7040 | 7040 | 7050 | 7040 | 552 |
| 570 | 20230913 | 091000 | 121462510 | 7040 | 7040 | 7040 | 7010 | 2274 |
| 571 | 20230913 | 090900 | 105496290 | 7050 | 7050 | 7050 | 7050 | 1233 |
| 572 | 20230913 | 090800 | 96803640 | 7040 | 7030 | 7040 | 7020 | 2439 |
| 573 | 20230913 | 090700 | 79654390 | 7030 | 7030 | 7040 | 7030 | 739 |
| 574 | 20230913 | 090600 | 74459200 | 7040 | 7030 | 7040 | 7030 | 25 |
| 575 | 20230913 | 090500 | 74283440 | 7030 | 7030 | 7040 | 7030 | 416 |
| 576 | 20230913 | 090400 | 71358140 | 7040 | 7050 | 7050 | 7030 | 1582 |
| 577 | 20230913 | 090300 | 60225030 | 7040 | 7040 | 7050 | 7040 | 1178 |
| 578 | 20230913 | 090200 | 51931880 | 7040 | 7040 | 7050 | 7040 | 923 |
| 579 | 20230913 | 090100 | 45430060 | 7040 | 7040 | 7040 | 7010 | 1637 |
| 580 | 20230913 | 090000 | 33927760 | 7030 | 7060 | 7060 | 7010 | 4819 |