31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 3574 |
| 3 | 20230906 | 192800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230906 | 192700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230906 | 192600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230906 | 192500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230906 | 192400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230906 | 192300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230906 | 192200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230906 | 192100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230906 | 192000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230906 | 191900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230906 | 191800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230906 | 191700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230906 | 191600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230906 | 191500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230906 | 191400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230906 | 191300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230906 | 191200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230906 | 191100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230906 | 191000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230906 | 190900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230906 | 190800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230906 | 190700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230906 | 190600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230906 | 190500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230906 | 190400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230906 | 190300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230906 | 190200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230906 | 190100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230906 | 190000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230906 | 185900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 3574 |
| 33 | 20230906 | 185800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230906 | 185700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230906 | 185600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230906 | 185500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230906 | 185400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230906 | 185300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230906 | 185200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230906 | 185100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230906 | 185000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230906 | 184900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230906 | 184800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230906 | 184700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230906 | 184600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230906 | 184500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230906 | 184400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230906 | 184300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230906 | 184200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230906 | 184100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230906 | 184000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230906 | 183900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230906 | 183800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230906 | 183700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230906 | 183600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230906 | 183500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230906 | 183400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230906 | 183300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230906 | 183200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230906 | 183100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230906 | 183000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230906 | 182900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 3574 |
| 63 | 20230906 | 182800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230906 | 182700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230906 | 182600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230906 | 182500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230906 | 182400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230906 | 182300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230906 | 182200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230906 | 182100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230906 | 182000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230906 | 181900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230906 | 181800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230906 | 181700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230906 | 181600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230906 | 181500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230906 | 181400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230906 | 181300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230906 | 181200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230906 | 181100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230906 | 181000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230906 | 180900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230906 | 180800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230906 | 180700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230906 | 180600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230906 | 180500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230906 | 180400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230906 | 180300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230906 | 180200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230906 | 180100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230906 | 180000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230906 | 175900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 3574 |
| 93 | 20230906 | 175800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230906 | 175700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230906 | 175600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230906 | 175500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230906 | 175400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230906 | 175300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230906 | 175200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230906 | 175100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230906 | 175000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230906 | 174900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230906 | 174800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230906 | 174700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230906 | 174600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230906 | 174500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230906 | 174400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230906 | 174300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230906 | 174200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230906 | 174100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230906 | 174000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230906 | 173900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230906 | 173800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230906 | 173700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230906 | 173600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230906 | 173500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230906 | 173400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230906 | 173300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230906 | 173200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230906 | 173100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230906 | 173000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230906 | 172900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 3574 |
| 123 | 20230906 | 172800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230906 | 172700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230906 | 172600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230906 | 172500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230906 | 172400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230906 | 172300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230906 | 172200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230906 | 172100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230906 | 172000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230906 | 171900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230906 | 171800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230906 | 171700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230906 | 171600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230906 | 171500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230906 | 171400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230906 | 171300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230906 | 171200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230906 | 171100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230906 | 171000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230906 | 170900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230906 | 170800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230906 | 170700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230906 | 170600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230906 | 170500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230906 | 170400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230906 | 170300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230906 | 170200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230906 | 170100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230906 | 170000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230906 | 165900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 3574 |
| 153 | 20230906 | 165800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230906 | 165700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230906 | 165600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230906 | 165500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230906 | 165400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230906 | 165300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230906 | 165200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230906 | 165100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230906 | 165000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230906 | 164900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230906 | 164800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230906 | 164700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230906 | 164600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230906 | 164500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230906 | 164400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230906 | 164300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230906 | 164200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230906 | 164100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230906 | 164000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230906 | 163900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230906 | 163800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230906 | 163700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230906 | 163600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230906 | 163500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230906 | 163400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230906 | 163300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230906 | 163200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230906 | 163100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230906 | 163000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230906 | 162900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 3574 |
| 183 | 20230906 | 162800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230906 | 162700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230906 | 162600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230906 | 162500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230906 | 162400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230906 | 162300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230906 | 162200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230906 | 162100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230906 | 162000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230906 | 161900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230906 | 161800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230906 | 161700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230906 | 161600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230906 | 161500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230906 | 161400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230906 | 161300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20230906 | 161200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230906 | 161100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230906 | 161000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230906 | 160900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230906 | 160800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230906 | 160700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230906 | 160600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230906 | 160500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230906 | 160400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230906 | 160300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230906 | 160200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20230906 | 160100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20230906 | 160000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20230906 | 155900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 3574 |
| 213 | 20230906 | 155800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20230906 | 155700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20230906 | 155600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20230906 | 155500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20230906 | 155400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20230906 | 155300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20230906 | 155200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20230906 | 155100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20230906 | 155000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20230906 | 154900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20230906 | 154800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20230906 | 154700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20230906 | 154600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20230906 | 154500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20230906 | 154400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20230906 | 154300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20230906 | 154200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20230906 | 154100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20230906 | 154000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20230906 | 153900 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20230906 | 153800 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20230906 | 153700 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20230906 | 153600 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20230906 | 153500 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20230906 | 153400 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20230906 | 153300 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 239 | 20230906 | 153200 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20230906 | 153100 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 0 |
| 241 | 20230906 | 153000 | 1846867430 | 6940 | 6940 | 6940 | 6940 | 3574 |
| 242 | 20230906 | 152900 | 1822063870 | 6950 | 6950 | 6950 | 6950 | 0 |
| 243 | 20230906 | 152800 | 1822063870 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20230906 | 152700 | 1822063870 | 6950 | 6950 | 6950 | 6950 | 0 |
| 245 | 20230906 | 152600 | 1822063870 | 6950 | 6950 | 6950 | 6950 | 0 |
| 246 | 20230906 | 152500 | 1822063870 | 6950 | 6950 | 6950 | 6950 | 0 |
| 247 | 20230906 | 152400 | 1822063870 | 6950 | 6950 | 6950 | 6950 | 0 |
| 248 | 20230906 | 152300 | 1822063870 | 6950 | 6950 | 6950 | 6950 | 0 |
| 249 | 20230906 | 152200 | 1822063870 | 6950 | 6950 | 6950 | 6950 | 0 |
| 250 | 20230906 | 152100 | 1822063870 | 6950 | 6950 | 6950 | 6950 | 0 |
| 251 | 20230906 | 152000 | 1822063870 | 6950 | 6950 | 6950 | 6950 | 0 |
| 252 | 20230906 | 151900 | 1822063870 | 6950 | 6950 | 6950 | 6930 | 526 |
| 253 | 20230906 | 151800 | 1818408370 | 6960 | 6930 | 6960 | 6920 | 3921 |
| 254 | 20230906 | 151700 | 1791223530 | 6930 | 6950 | 6950 | 6930 | 231 |
| 255 | 20230906 | 151600 | 1789621870 | 6930 | 6930 | 6930 | 6930 | 68 |
| 256 | 20230906 | 151500 | 1789150630 | 6930 | 6930 | 6930 | 6930 | 32 |
| 257 | 20230906 | 151400 | 1788928870 | 6960 | 6960 | 6960 | 6960 | 0 |
| 258 | 20230906 | 151300 | 1788928870 | 6960 | 6960 | 6960 | 6960 | 5 |
| 259 | 20230906 | 151200 | 1788894070 | 6960 | 6960 | 6960 | 6950 | 351 |
| 260 | 20230906 | 151100 | 1786454110 | 6920 | 6920 | 6960 | 6920 | 14 |
| 261 | 20230906 | 151000 | 1786357190 | 6920 | 6950 | 6960 | 6920 | 908 |
| 262 | 20230906 | 150900 | 1780053040 | 6950 | 6950 | 6950 | 6950 | 148 |
| 263 | 20230906 | 150800 | 1779024440 | 6950 | 6940 | 6950 | 6940 | 553 |
| 264 | 20230906 | 150700 | 1775183500 | 6950 | 6950 | 6950 | 6950 | 106 |
| 265 | 20230906 | 150600 | 1774446800 | 6950 | 6930 | 6950 | 6930 | 56 |
| 266 | 20230906 | 150500 | 1774058580 | 6930 | 6930 | 6930 | 6930 | 0 |
| 267 | 20230906 | 150400 | 1774058580 | 6930 | 6930 | 6930 | 6920 | 104 |
| 268 | 20230906 | 150300 | 1773337880 | 6920 | 6930 | 6930 | 6920 | 528 |
| 269 | 20230906 | 150200 | 1769679140 | 6930 | 6920 | 6930 | 6910 | 384 |
| 270 | 20230906 | 150100 | 1767022010 | 6930 | 6920 | 6930 | 6920 | 101 |
| 271 | 20230906 | 150000 | 1766323080 | 6920 | 6920 | 6930 | 6920 | 301 |
| 272 | 20230906 | 145900 | 1764240150 | 6920 | 6910 | 6920 | 6910 | 26 |
| 273 | 20230906 | 145800 | 1764060240 | 6910 | 6910 | 6910 | 6900 | 693 |
| 274 | 20230906 | 145700 | 1759271960 | 6910 | 6910 | 6910 | 6900 | 336 |
| 275 | 20230906 | 145600 | 1756950210 | 6910 | 6910 | 6910 | 6910 | 3533 |
| 276 | 20230906 | 145500 | 1732537180 | 6910 | 6920 | 6920 | 6910 | 1648 |
| 277 | 20230906 | 145400 | 1721135540 | 6920 | 6920 | 6920 | 6920 | 0 |
| 278 | 20230906 | 145300 | 1721135540 | 6920 | 6920 | 6930 | 6920 | 4677 |
| 279 | 20230906 | 145200 | 1688768770 | 6930 | 6930 | 6930 | 6930 | 11 |
| 280 | 20230906 | 145100 | 1688692540 | 6930 | 6930 | 6930 | 6930 | 201 |
| 281 | 20230906 | 145000 | 1687299610 | 6930 | 6940 | 6940 | 6930 | 1004 |
| 282 | 20230906 | 144900 | 1680341620 | 6940 | 6940 | 6940 | 6940 | 625 |
| 283 | 20230906 | 144800 | 1676004120 | 6940 | 6950 | 6950 | 6940 | 47 |
| 284 | 20230906 | 144700 | 1675677830 | 6940 | 6940 | 6940 | 6940 | 163 |
| 285 | 20230906 | 144600 | 1674546610 | 6930 | 6930 | 6930 | 6930 | 1022 |
| 286 | 20230906 | 144500 | 1667464150 | 6930 | 6940 | 6940 | 6930 | 662 |
| 287 | 20230906 | 144400 | 1662875590 | 6940 | 6940 | 6950 | 6940 | 450 |
| 288 | 20230906 | 144300 | 1659749210 | 6950 | 6930 | 6950 | 6930 | 142 |
| 289 | 20230906 | 144200 | 1658763710 | 6930 | 6940 | 6940 | 6930 | 3906 |
| 290 | 20230906 | 144100 | 1631681210 | 6950 | 6960 | 6960 | 6950 | 2122 |
| 291 | 20230906 | 144000 | 1616933290 | 6990 | 6990 | 6990 | 6990 | 0 |
| 292 | 20230906 | 143900 | 1616933290 | 6990 | 6990 | 6990 | 6990 | 0 |
| 293 | 20230906 | 143800 | 1616933290 | 6990 | 6990 | 6990 | 6990 | 100 |
| 294 | 20230906 | 143700 | 1616234290 | 6950 | 6990 | 6990 | 6950 | 2878 |
| 295 | 20230906 | 143600 | 1596224890 | 6970 | 6970 | 6970 | 6970 | 17 |
| 296 | 20230906 | 143500 | 1596106400 | 6960 | 6960 | 6970 | 6960 | 18 |
| 297 | 20230906 | 143400 | 1595981080 | 7000 | 6980 | 7000 | 6980 | 400 |
| 298 | 20230906 | 143300 | 1593183100 | 6950 | 6950 | 6950 | 6950 | 0 |
| 299 | 20230906 | 143200 | 1593183100 | 6950 | 6950 | 6970 | 6950 | 983 |
| 300 | 20230906 | 143100 | 1586349830 | 6950 | 6970 | 6970 | 6950 | 527 |
| 301 | 20230906 | 143000 | 1582686710 | 6950 | 6960 | 6960 | 6950 | 744 |
| 302 | 20230906 | 142900 | 1577509010 | 6950 | 6960 | 6960 | 6950 | 1000 |
| 303 | 20230906 | 142800 | 1570553580 | 6960 | 6960 | 6960 | 6960 | 21 |
| 304 | 20230906 | 142700 | 1570407420 | 6950 | 6970 | 6970 | 6950 | 4525 |
| 305 | 20230906 | 142600 | 1538881650 | 6980 | 6990 | 6990 | 6980 | 582 |
| 306 | 20230906 | 142500 | 1534817570 | 6990 | 7000 | 7000 | 6990 | 56 |
| 307 | 20230906 | 142400 | 1534425990 | 7000 | 7010 | 7010 | 7000 | 2 |
| 308 | 20230906 | 142300 | 1534411980 | 6980 | 7000 | 7000 | 6980 | 1000 |
| 309 | 20230906 | 142200 | 1527431470 | 7010 | 7010 | 7010 | 7010 | 3 |
| 310 | 20230906 | 142100 | 1527410440 | 7010 | 7010 | 7010 | 7010 | 10 |
| 311 | 20230906 | 142000 | 1527340340 | 7020 | 6990 | 7020 | 6980 | 1005 |
| 312 | 20230906 | 141900 | 1520325330 | 6990 | 6990 | 6990 | 6990 | 144 |
| 313 | 20230906 | 141800 | 1519318770 | 6990 | 6980 | 6990 | 6980 | 30 |
| 314 | 20230906 | 141700 | 1519109270 | 6980 | 6980 | 6980 | 6980 | 100 |
| 315 | 20230906 | 141600 | 1518411270 | 6980 | 6990 | 6990 | 6980 | 1489 |
| 316 | 20230906 | 141500 | 1508013620 | 6990 | 7000 | 7000 | 6990 | 1594 |
| 317 | 20230906 | 141400 | 1496868260 | 7000 | 7000 | 7000 | 7000 | 85 |
| 318 | 20230906 | 141300 | 1496273260 | 7000 | 7000 | 7000 | 7000 | 74 |
| 319 | 20230906 | 141200 | 1495755260 | 7010 | 7010 | 7010 | 7010 | 1 |
| 320 | 20230906 | 141100 | 1495748250 | 7010 | 7010 | 7010 | 7010 | 1 |
| 321 | 20230906 | 141000 | 1495741240 | 7010 | 7010 | 7010 | 7010 | 0 |
| 322 | 20230906 | 140900 | 1495741240 | 7010 | 7010 | 7010 | 7010 | 10 |
| 323 | 20230906 | 140800 | 1495671140 | 7010 | 7010 | 7010 | 7010 | 100 |
| 324 | 20230906 | 140700 | 1494970140 | 7010 | 7000 | 7010 | 7000 | 501 |
| 325 | 20230906 | 140600 | 1491460130 | 7000 | 7000 | 7000 | 6990 | 1675 |
| 326 | 20230906 | 140500 | 1479737730 | 7000 | 7010 | 7020 | 7000 | 3983 |
| 327 | 20230906 | 140400 | 1451840980 | 7010 | 7030 | 7030 | 7010 | 1445 |
| 328 | 20230906 | 140300 | 1441697080 | 7020 | 7020 | 7020 | 7020 | 151 |
| 329 | 20230906 | 140200 | 1440637060 | 7010 | 7030 | 7030 | 7010 | 170 |
| 330 | 20230906 | 140100 | 1439444720 | 7030 | 7030 | 7030 | 7030 | 0 |
| 331 | 20230906 | 140000 | 1439444720 | 7030 | 7030 | 7030 | 7030 | 1 |
| 332 | 20230906 | 135900 | 1439437690 | 7050 | 7050 | 7050 | 7050 | 2 |
| 333 | 20230906 | 135800 | 1439423590 | 7050 | 7050 | 7050 | 7050 | 0 |
| 334 | 20230906 | 135700 | 1439423590 | 7050 | 7050 | 7050 | 7050 | 0 |
| 335 | 20230906 | 135600 | 1439423590 | 7050 | 7050 | 7050 | 7050 | 51 |
| 336 | 20230906 | 135500 | 1439064040 | 7050 | 7030 | 7050 | 7030 | 110 |
| 337 | 20230906 | 135400 | 1438288990 | 7030 | 7030 | 7030 | 7030 | 37 |
| 338 | 20230906 | 135300 | 1438028880 | 7030 | 7030 | 7030 | 7030 | 14 |
| 339 | 20230906 | 135200 | 1437930460 | 7030 | 7010 | 7030 | 7010 | 159 |
| 340 | 20230906 | 135100 | 1436815470 | 7010 | 7020 | 7020 | 7010 | 320 |
| 341 | 20230906 | 135000 | 1434571860 | 7010 | 7010 | 7010 | 7010 | 0 |
| 342 | 20230906 | 134900 | 1434571860 | 7010 | 7010 | 7010 | 7010 | 343 |
| 343 | 20230906 | 134800 | 1432167430 | 7010 | 7020 | 7020 | 7010 | 534 |
| 344 | 20230906 | 134700 | 1428423750 | 7020 | 7020 | 7020 | 7020 | 300 |
| 345 | 20230906 | 134600 | 1426317750 | 7020 | 7020 | 7020 | 7020 | 60 |
| 346 | 20230906 | 134500 | 1425896550 | 7020 | 7020 | 7020 | 7020 | 829 |
| 347 | 20230906 | 134400 | 1420076970 | 7030 | 7030 | 7030 | 7030 | 20 |
| 348 | 20230906 | 134300 | 1419936370 | 7020 | 7020 | 7020 | 7020 | 0 |
| 349 | 20230906 | 134200 | 1419936370 | 7020 | 7030 | 7030 | 7020 | 276 |
| 350 | 20230906 | 134100 | 1417998840 | 7030 | 7030 | 7030 | 7030 | 98 |
| 351 | 20230906 | 134000 | 1417309900 | 7030 | 7040 | 7040 | 7030 | 584 |
| 352 | 20230906 | 133900 | 1413204150 | 7040 | 7040 | 7040 | 7040 | 574 |
| 353 | 20230906 | 133800 | 1409163190 | 7050 | 7040 | 7050 | 7030 | 797 |
| 354 | 20230906 | 133700 | 1403555260 | 7030 | 7020 | 7030 | 7020 | 55 |
| 355 | 20230906 | 133600 | 1403169110 | 7020 | 7030 | 7030 | 7020 | 462 |
| 356 | 20230906 | 133500 | 1399921940 | 7030 | 7040 | 7040 | 7030 | 894 |
| 357 | 20230906 | 133400 | 1393636150 | 7030 | 7030 | 7030 | 7030 | 1472 |
| 358 | 20230906 | 133300 | 1383287990 | 7030 | 7030 | 7030 | 7030 | 850 |
| 359 | 20230906 | 133200 | 1377312490 | 7050 | 7030 | 7050 | 7030 | 682 |
| 360 | 20230906 | 133100 | 1372516110 | 7040 | 7040 | 7040 | 7030 | 171 |
| 361 | 20230906 | 133000 | 1371312300 | 7040 | 7040 | 7040 | 7040 | 804 |
| 362 | 20230906 | 132900 | 1365652140 | 7050 | 7050 | 7050 | 7050 | 0 |
| 363 | 20230906 | 132800 | 1365652140 | 7050 | 7050 | 7050 | 7050 | 0 |
| 364 | 20230906 | 132700 | 1365652140 | 7050 | 7050 | 7050 | 7050 | 0 |
| 365 | 20230906 | 132600 | 1365652140 | 7050 | 7040 | 7050 | 7040 | 480 |
| 366 | 20230906 | 132500 | 1362272840 | 7040 | 7050 | 7050 | 7040 | 402 |
| 367 | 20230906 | 132400 | 1359438760 | 7050 | 7040 | 7050 | 7040 | 4 |
| 368 | 20230906 | 132300 | 1359410590 | 7050 | 7050 | 7050 | 7050 | 2 |
| 369 | 20230906 | 132200 | 1359396490 | 7050 | 7050 | 7050 | 7050 | 0 |
| 370 | 20230906 | 132100 | 1359396490 | 7050 | 7030 | 7050 | 7030 | 7 |
| 371 | 20230906 | 132000 | 1359347240 | 7030 | 7040 | 7040 | 7030 | 302 |
| 372 | 20230906 | 131900 | 1357221680 | 7040 | 7040 | 7040 | 7040 | 8 |
| 373 | 20230906 | 131800 | 1357165360 | 7040 | 7040 | 7040 | 7040 | 7 |
| 374 | 20230906 | 131700 | 1357116080 | 7050 | 7040 | 7050 | 7040 | 212 |
| 375 | 20230906 | 131600 | 1355623480 | 7040 | 7040 | 7040 | 7040 | 11 |
| 376 | 20230906 | 131500 | 1355546040 | 7040 | 7040 | 7050 | 7040 | 26 |
| 377 | 20230906 | 131400 | 1355362990 | 7050 | 7050 | 7050 | 7050 | 7 |
| 378 | 20230906 | 131300 | 1355313640 | 7050 | 7050 | 7050 | 7050 | 108 |
| 379 | 20230906 | 131200 | 1354552240 | 7050 | 7050 | 7050 | 7050 | 52 |
| 380 | 20230906 | 131100 | 1354185640 | 7050 | 7050 | 7050 | 7040 | 4 |
| 381 | 20230906 | 131000 | 1354157460 | 7040 | 7040 | 7040 | 7040 | 0 |
| 382 | 20230906 | 130900 | 1354157460 | 7040 | 7050 | 7050 | 7040 | 400 |
| 383 | 20230906 | 130800 | 1351341450 | 7040 | 7040 | 7040 | 7040 | 0 |
| 384 | 20230906 | 130700 | 1351341450 | 7040 | 7050 | 7050 | 7040 | 30 |
| 385 | 20230906 | 130600 | 1351130220 | 7070 | 7070 | 7070 | 7070 | 0 |
| 386 | 20230906 | 130500 | 1351130220 | 7070 | 7070 | 7070 | 7070 | 0 |
| 387 | 20230906 | 130400 | 1351130220 | 7070 | 7070 | 7070 | 7070 | 16 |
| 388 | 20230906 | 130300 | 1351017100 | 7070 | 7070 | 7070 | 7070 | 100 |
| 389 | 20230906 | 130200 | 1350310100 | 7070 | 7070 | 7070 | 7070 | 1 |
| 390 | 20230906 | 130100 | 1350303030 | 7040 | 7040 | 7040 | 7040 | 0 |
| 391 | 20230906 | 130000 | 1350303030 | 7040 | 7060 | 7060 | 7040 | 27 |
| 392 | 20230906 | 125900 | 1350112510 | 7060 | 7060 | 7060 | 7060 | 280 |
| 393 | 20230906 | 125800 | 1348135710 | 7060 | 7050 | 7060 | 7050 | 221 |
| 394 | 20230906 | 125700 | 1346577020 | 7050 | 7050 | 7050 | 7050 | 437 |
| 395 | 20230906 | 125600 | 1343496170 | 7050 | 7050 | 7050 | 7050 | 55 |
| 396 | 20230906 | 125500 | 1343108420 | 7050 | 7050 | 7050 | 7050 | 34 |
| 397 | 20230906 | 125400 | 1342868720 | 7050 | 7050 | 7050 | 7050 | 114 |
| 398 | 20230906 | 125300 | 1342065020 | 7050 | 7050 | 7050 | 7050 | 38 |
| 399 | 20230906 | 125200 | 1341797120 | 7050 | 7050 | 7050 | 7050 | 109 |
| 400 | 20230906 | 125100 | 1341028670 | 7030 | 7040 | 7040 | 7030 | 253 |
| 401 | 20230906 | 125000 | 1339249250 | 7050 | 7050 | 7050 | 7050 | 173 |
| 402 | 20230906 | 124900 | 1338029600 | 7060 | 7060 | 7060 | 7060 | 15 |
| 403 | 20230906 | 124800 | 1337923700 | 7060 | 7060 | 7060 | 7060 | 0 |
| 404 | 20230906 | 124700 | 1337923700 | 7060 | 7060 | 7060 | 7060 | 1 |
| 405 | 20230906 | 124600 | 1337916640 | 7040 | 7050 | 7060 | 7040 | 309 |
| 406 | 20230906 | 124500 | 1335738220 | 7040 | 7040 | 7040 | 7040 | 2 |
| 407 | 20230906 | 124400 | 1335724140 | 7050 | 7050 | 7060 | 7050 | 110 |
| 408 | 20230906 | 124300 | 1334948550 | 7040 | 7040 | 7060 | 7040 | 122 |
| 409 | 20230906 | 124200 | 1334088230 | 7060 | 7060 | 7060 | 7060 | 0 |
| 410 | 20230906 | 124100 | 1334088230 | 7060 | 7060 | 7060 | 7040 | 702 |
| 411 | 20230906 | 124000 | 1329144530 | 7060 | 7050 | 7070 | 7050 | 258 |
| 412 | 20230906 | 123900 | 1327323510 | 7050 | 7050 | 7050 | 7050 | 18 |
| 413 | 20230906 | 123800 | 1327196610 | 7040 | 7060 | 7060 | 7040 | 301 |
| 414 | 20230906 | 123700 | 1325077540 | 7040 | 7040 | 7060 | 7040 | 14 |
| 415 | 20230906 | 123600 | 1324978960 | 7060 | 7060 | 7060 | 7060 | 331 |
| 416 | 20230906 | 123500 | 1322642100 | 7060 | 7060 | 7060 | 7060 | 28 |
| 417 | 20230906 | 123400 | 1322444420 | 7060 | 7060 | 7060 | 7060 | 0 |
| 418 | 20230906 | 123300 | 1322444420 | 7060 | 7060 | 7060 | 7060 | 260 |
| 419 | 20230906 | 123200 | 1320608820 | 7060 | 7060 | 7060 | 7060 | 0 |
| 420 | 20230906 | 123100 | 1320608820 | 7060 | 7060 | 7060 | 7060 | 1 |
| 421 | 20230906 | 123000 | 1320601760 | 7060 | 7040 | 7060 | 7040 | 100 |
| 422 | 20230906 | 122900 | 1319895840 | 7050 | 7040 | 7050 | 7040 | 647 |
| 423 | 20230906 | 122800 | 1315340950 | 7060 | 7050 | 7060 | 7050 | 50 |
| 424 | 20230906 | 122700 | 1314988050 | 7060 | 7060 | 7060 | 7060 | 124 |
| 425 | 20230906 | 122600 | 1314112610 | 7040 | 7050 | 7060 | 7040 | 233 |
| 426 | 20230906 | 122500 | 1312471240 | 7040 | 7040 | 7040 | 7040 | 120 |
| 427 | 20230906 | 122400 | 1311626440 | 7040 | 7040 | 7040 | 7040 | 4 |
| 428 | 20230906 | 122300 | 1311598280 | 7020 | 7020 | 7020 | 7020 | 0 |
| 429 | 20230906 | 122200 | 1311598280 | 7020 | 7020 | 7020 | 7020 | 0 |
| 430 | 20230906 | 122100 | 1311598280 | 7020 | 7020 | 7020 | 7020 | 0 |
| 431 | 20230906 | 122000 | 1311598280 | 7020 | 7020 | 7020 | 7020 | 15 |
| 432 | 20230906 | 121900 | 1311492980 | 7020 | 7020 | 7020 | 7020 | 0 |
| 433 | 20230906 | 121800 | 1311492980 | 7020 | 7020 | 7020 | 7020 | 100 |
| 434 | 20230906 | 121700 | 1310790980 | 7020 | 7020 | 7020 | 7020 | 235 |
| 435 | 20230906 | 121600 | 1309141280 | 7020 | 7020 | 7020 | 7020 | 3 |
| 436 | 20230906 | 121500 | 1309120220 | 7020 | 7030 | 7040 | 7020 | 6 |
| 437 | 20230906 | 121400 | 1309078060 | 7020 | 7020 | 7020 | 7020 | 135 |
| 438 | 20230906 | 121300 | 1308130360 | 7020 | 7020 | 7020 | 7020 | 10 |
| 439 | 20230906 | 121200 | 1308060160 | 7020 | 7020 | 7020 | 7020 | 1748 |
| 440 | 20230906 | 121100 | 1295789200 | 7020 | 7040 | 7040 | 7020 | 311 |
| 441 | 20230906 | 121000 | 1293604060 | 7020 | 7040 | 7050 | 7020 | 19 |
| 442 | 20230906 | 120900 | 1293470320 | 7040 | 7030 | 7040 | 7030 | 14 |
| 443 | 20230906 | 120800 | 1293371790 | 7030 | 7030 | 7030 | 7030 | 762 |
| 444 | 20230906 | 120700 | 1288014930 | 7040 | 7040 | 7040 | 7040 | 0 |
| 445 | 20230906 | 120600 | 1288014930 | 7040 | 7040 | 7040 | 7040 | 411 |
| 446 | 20230906 | 120500 | 1285121490 | 7050 | 7050 | 7050 | 7050 | 3 |
| 447 | 20230906 | 120400 | 1285100340 | 7050 | 7050 | 7050 | 7050 | 3 |
| 448 | 20230906 | 120300 | 1285079190 | 7040 | 7040 | 7040 | 7040 | 6 |
| 449 | 20230906 | 120200 | 1285036950 | 7050 | 7040 | 7050 | 7040 | 186 |
| 450 | 20230906 | 120100 | 1283725900 | 7050 | 7050 | 7050 | 7050 | 4 |
| 451 | 20230906 | 120000 | 1283697700 | 7050 | 7040 | 7050 | 7040 | 141 |
| 452 | 20230906 | 115900 | 1282705040 | 7040 | 7040 | 7040 | 7040 | 20 |
| 453 | 20230906 | 115800 | 1282564240 | 7040 | 7040 | 7040 | 7040 | 199 |
| 454 | 20230906 | 115700 | 1281163280 | 7040 | 7040 | 7040 | 7040 | 3 |
| 455 | 20230906 | 115600 | 1281142160 | 7040 | 7040 | 7040 | 7040 | 2 |
| 456 | 20230906 | 115500 | 1281128080 | 7040 | 7040 | 7040 | 7040 | 41 |
| 457 | 20230906 | 115400 | 1280839440 | 7030 | 7030 | 7030 | 7030 | 30 |
| 458 | 20230906 | 115300 | 1280628540 | 7020 | 7020 | 7020 | 7020 | 0 |
| 459 | 20230906 | 115200 | 1280628540 | 7020 | 7020 | 7020 | 7020 | 1 |
| 460 | 20230906 | 115100 | 1280621520 | 7010 | 7040 | 7040 | 7010 | 1840 |
| 461 | 20230906 | 115000 | 1267705820 | 7050 | 7050 | 7050 | 7050 | 416 |
| 462 | 20230906 | 114900 | 1264773020 | 7050 | 7050 | 7050 | 7050 | 14 |
| 463 | 20230906 | 114800 | 1264674320 | 7050 | 7050 | 7050 | 7050 | 15 |
| 464 | 20230906 | 114700 | 1264568570 | 7050 | 7050 | 7050 | 7050 | 0 |
| 465 | 20230906 | 114600 | 1264568570 | 7050 | 7050 | 7050 | 7050 | 0 |
| 466 | 20230906 | 114500 | 1264568570 | 7050 | 7050 | 7050 | 7050 | 174 |
| 467 | 20230906 | 114400 | 1263341870 | 7050 | 7050 | 7050 | 7050 | 26 |
| 468 | 20230906 | 114300 | 1263158570 | 7060 | 7060 | 7060 | 7060 | 0 |
| 469 | 20230906 | 114200 | 1263158570 | 7060 | 7060 | 7060 | 7060 | 1 |
| 470 | 20230906 | 114100 | 1263151510 | 7050 | 7050 | 7050 | 7050 | 0 |
| 471 | 20230906 | 114000 | 1263151510 | 7050 | 7050 | 7050 | 7050 | 10 |
| 472 | 20230906 | 113900 | 1263081010 | 7060 | 7060 | 7060 | 7060 | 100 |
| 473 | 20230906 | 113800 | 1262375010 | 7060 | 7060 | 7060 | 7060 | 0 |
| 474 | 20230906 | 113700 | 1262375010 | 7060 | 7060 | 7060 | 7060 | 0 |
| 475 | 20230906 | 113600 | 1262375010 | 7060 | 7050 | 7060 | 7050 | 500 |
| 476 | 20230906 | 113500 | 1258845020 | 7030 | 7030 | 7030 | 7030 | 0 |
| 477 | 20230906 | 113400 | 1258845020 | 7030 | 7030 | 7030 | 7030 | 300 |
| 478 | 20230906 | 113300 | 1256736020 | 7030 | 7050 | 7050 | 7030 | 500 |
| 479 | 20230906 | 113200 | 1253214010 | 7060 | 7050 | 7060 | 7050 | 313 |
| 480 | 20230906 | 113100 | 1251007340 | 7050 | 7050 | 7050 | 7050 | 40 |
| 481 | 20230906 | 113000 | 1250725340 | 7050 | 7050 | 7050 | 7050 | 464 |
| 482 | 20230906 | 112900 | 1247454140 | 7040 | 7040 | 7040 | 7040 | 119 |
| 483 | 20230906 | 112800 | 1246616380 | 7030 | 7030 | 7030 | 7030 | 10 |
| 484 | 20230906 | 112700 | 1246546080 | 7040 | 7040 | 7040 | 7040 | 451 |
| 485 | 20230906 | 112600 | 1243371040 | 7040 | 7030 | 7040 | 7030 | 631 |
| 486 | 20230906 | 112500 | 1238932680 | 7040 | 7060 | 7060 | 7040 | 424 |
| 487 | 20230906 | 112400 | 1235945500 | 7050 | 7050 | 7050 | 7050 | 430 |
| 488 | 20230906 | 112300 | 1232914000 | 7060 | 7060 | 7060 | 7060 | 8 |
| 489 | 20230906 | 112200 | 1232857520 | 7050 | 7050 | 7050 | 7050 | 0 |
| 490 | 20230906 | 112100 | 1232857520 | 7050 | 7060 | 7060 | 7050 | 403 |
| 491 | 20230906 | 112000 | 1230015220 | 7050 | 7050 | 7050 | 7050 | 150 |
| 492 | 20230906 | 111900 | 1228957720 | 7050 | 7050 | 7050 | 7050 | 102 |
| 493 | 20230906 | 111800 | 1228238620 | 7060 | 7060 | 7060 | 7060 | 3 |
| 494 | 20230906 | 111700 | 1228217440 | 7060 | 7060 | 7060 | 7060 | 0 |
| 495 | 20230906 | 111600 | 1228217440 | 7060 | 7050 | 7070 | 7050 | 269 |
| 496 | 20230906 | 111500 | 1226320950 | 7050 | 7060 | 7060 | 7050 | 103 |
| 497 | 20230906 | 111400 | 1225593780 | 7070 | 7060 | 7070 | 7060 | 1506 |
| 498 | 20230906 | 111300 | 1214961330 | 7070 | 7070 | 7070 | 7070 | 0 |
| 499 | 20230906 | 111200 | 1214961330 | 7070 | 7070 | 7070 | 7070 | 0 |
| 500 | 20230906 | 111100 | 1214961330 | 7070 | 7070 | 7070 | 7070 | 8 |
| 501 | 20230906 | 111000 | 1214904770 | 7070 | 7080 | 7080 | 7070 | 1421 |
| 502 | 20230906 | 110900 | 1204851080 | 7090 | 7080 | 7090 | 7080 | 294 |
| 503 | 20230906 | 110800 | 1202769550 | 7080 | 7080 | 7080 | 7080 | 0 |
| 504 | 20230906 | 110700 | 1202769550 | 7080 | 7080 | 7080 | 7080 | 0 |
| 505 | 20230906 | 110600 | 1202769550 | 7080 | 7080 | 7080 | 7080 | 0 |
| 506 | 20230906 | 110500 | 1202769550 | 7080 | 7090 | 7090 | 7080 | 48 |
| 507 | 20230906 | 110400 | 1202429680 | 7080 | 7080 | 7090 | 7080 | 166 |
| 508 | 20230906 | 110300 | 1201254380 | 7090 | 7090 | 7090 | 7090 | 54 |
| 509 | 20230906 | 110200 | 1200871520 | 7110 | 7110 | 7130 | 7110 | 4798 |
| 510 | 20230906 | 110100 | 1166729160 | 7120 | 7110 | 7120 | 7110 | 658 |
| 511 | 20230906 | 110000 | 1162050700 | 7110 | 7100 | 7110 | 7090 | 511 |
| 512 | 20230906 | 105900 | 1158418570 | 7100 | 7100 | 7100 | 7100 | 1151 |
| 513 | 20230906 | 105800 | 1150246470 | 7110 | 7080 | 7110 | 7080 | 5041 |
| 514 | 20230906 | 105700 | 1114456170 | 7080 | 7100 | 7100 | 7080 | 75 |
| 515 | 20230906 | 105600 | 1113924420 | 7090 | 7090 | 7100 | 7090 | 2385 |
| 516 | 20230906 | 105500 | 1097010570 | 7090 | 7090 | 7090 | 7090 | 10 |
| 517 | 20230906 | 105400 | 1096939670 | 7090 | 7080 | 7090 | 7080 | 3185 |
| 518 | 20230906 | 105300 | 1074370370 | 7080 | 7060 | 7080 | 7060 | 253 |
| 519 | 20230906 | 105200 | 1072584150 | 7080 | 7070 | 7080 | 7070 | 3 |
| 520 | 20230906 | 105100 | 1072562930 | 7060 | 7060 | 7080 | 7060 | 57 |
| 521 | 20230906 | 105000 | 1072160350 | 7080 | 7080 | 7080 | 7080 | 247 |
| 522 | 20230906 | 104900 | 1070411590 | 7080 | 7080 | 7080 | 7020 | 999 |
| 523 | 20230906 | 104800 | 1063389660 | 7080 | 7080 | 7080 | 7080 | 301 |
| 524 | 20230906 | 104700 | 1061258580 | 7040 | 7020 | 7040 | 7020 | 1254 |
| 525 | 20230906 | 104600 | 1052440770 | 7020 | 7020 | 7020 | 7020 | 54 |
| 526 | 20230906 | 104500 | 1052061690 | 7030 | 7020 | 7030 | 7010 | 2221 |
| 527 | 20230906 | 104400 | 1036489920 | 7020 | 7030 | 7030 | 7010 | 77 |
| 528 | 20230906 | 104300 | 1035949330 | 7030 | 7030 | 7030 | 7030 | 0 |
| 529 | 20230906 | 104200 | 1035949330 | 7030 | 7020 | 7030 | 7020 | 4 |
| 530 | 20230906 | 104100 | 1035921240 | 7010 | 7010 | 7020 | 7010 | 702 |
| 531 | 20230906 | 104000 | 1030996220 | 7010 | 7010 | 7020 | 7010 | 261 |
| 532 | 20230906 | 103900 | 1029166380 | 7020 | 7020 | 7020 | 7020 | 15 |
| 533 | 20230906 | 103800 | 1029061080 | 7010 | 7010 | 7020 | 7010 | 1968 |
| 534 | 20230906 | 103700 | 1015261690 | 7010 | 7010 | 7010 | 7010 | 230 |
| 535 | 20230906 | 103600 | 1013649390 | 7020 | 7020 | 7020 | 7020 | 514 |
| 536 | 20230906 | 103500 | 1010041110 | 7020 | 7020 | 7020 | 7020 | 42 |
| 537 | 20230906 | 103400 | 1009746270 | 7020 | 7020 | 7020 | 7020 | 0 |
| 538 | 20230906 | 103300 | 1009746270 | 7020 | 7020 | 7020 | 7020 | 0 |
| 539 | 20230906 | 103200 | 1009746270 | 7020 | 7010 | 7020 | 7010 | 147 |
| 540 | 20230906 | 103100 | 1008715790 | 7000 | 7010 | 7010 | 7000 | 3600 |
| 541 | 20230906 | 103000 | 983512070 | 7010 | 7010 | 7020 | 7010 | 15 |
| 542 | 20230906 | 102900 | 983406870 | 7020 | 7010 | 7020 | 7010 | 351 |
| 543 | 20230906 | 102800 | 980946250 | 7020 | 7020 | 7020 | 7020 | 1 |
| 544 | 20230906 | 102700 | 980939230 | 7010 | 7010 | 7020 | 7010 | 229 |
| 545 | 20230906 | 102600 | 979332440 | 7010 | 7010 | 7010 | 7010 | 346 |
| 546 | 20230906 | 102500 | 976906980 | 7010 | 7010 | 7010 | 7010 | 82 |
| 547 | 20230906 | 102400 | 976332160 | 7010 | 7010 | 7010 | 7010 | 39 |
| 548 | 20230906 | 102300 | 976058770 | 7010 | 7010 | 7010 | 7010 | 661 |
| 549 | 20230906 | 102200 | 971425160 | 7010 | 7030 | 7030 | 7010 | 1822 |
| 550 | 20230906 | 102100 | 958636770 | 7030 | 7040 | 7040 | 7020 | 510 |
| 551 | 20230906 | 102000 | 955051400 | 7030 | 7040 | 7040 | 7030 | 31 |
| 552 | 20230906 | 101900 | 954833460 | 7040 | 7040 | 7040 | 7040 | 1 |
| 553 | 20230906 | 101800 | 954826420 | 7040 | 7060 | 7060 | 7040 | 2557 |
| 554 | 20230906 | 101700 | 936796130 | 7070 | 7070 | 7090 | 7070 | 1288 |
| 555 | 20230906 | 101600 | 927689630 | 7070 | 7070 | 7090 | 7070 | 101 |
| 556 | 20230906 | 101500 | 926975100 | 7070 | 7090 | 7090 | 7070 | 1762 |
| 557 | 20230906 | 101400 | 914500040 | 7090 | 7090 | 7100 | 7090 | 667 |
| 558 | 20230906 | 101300 | 909765980 | 7090 | 7090 | 7100 | 7090 | 1046 |
| 559 | 20230906 | 101200 | 902349740 | 7090 | 7100 | 7110 | 7090 | 2324 |
| 560 | 20230906 | 101100 | 885861050 | 7090 | 7100 | 7100 | 7090 | 250 |
| 561 | 20230906 | 101000 | 884088530 | 7090 | 7090 | 7090 | 7090 | 663 |
| 562 | 20230906 | 100900 | 879387860 | 7090 | 7070 | 7090 | 7070 | 958 |
| 563 | 20230906 | 100800 | 872597640 | 7080 | 7040 | 7080 | 7040 | 996 |
| 564 | 20230906 | 100700 | 865564160 | 7030 | 7040 | 7040 | 7030 | 83 |
| 565 | 20230906 | 100600 | 864979970 | 7040 | 7040 | 7040 | 7040 | 100 |
| 566 | 20230906 | 100500 | 864275970 | 7030 | 7040 | 7040 | 7030 | 702 |
| 567 | 20230906 | 100400 | 859333910 | 7050 | 7050 | 7050 | 7050 | 173 |
| 568 | 20230906 | 100300 | 858114260 | 7050 | 7050 | 7050 | 7050 | 72 |
| 569 | 20230906 | 100200 | 857606660 | 7050 | 7060 | 7060 | 7050 | 29 |
| 570 | 20230906 | 100100 | 857402120 | 7070 | 7060 | 7070 | 7060 | 41 |
| 571 | 20230906 | 100000 | 857112420 | 7070 | 7060 | 7070 | 7040 | 617 |
| 572 | 20230906 | 095900 | 852762210 | 7070 | 7070 | 7070 | 7070 | 118 |
| 573 | 20230906 | 095800 | 851927950 | 7070 | 7070 | 7070 | 7070 | 915 |
| 574 | 20230906 | 095700 | 845458900 | 7070 | 7070 | 7070 | 7070 | 398 |
| 575 | 20230906 | 095600 | 842645040 | 7070 | 7060 | 7080 | 7060 | 306 |
| 576 | 20230906 | 095500 | 840481600 | 7070 | 7040 | 7070 | 7040 | 139 |
| 577 | 20230906 | 095400 | 839502170 | 7050 | 7040 | 7050 | 7040 | 561 |
| 578 | 20230906 | 095300 | 835550290 | 7030 | 7020 | 7040 | 7020 | 208 |
| 579 | 20230906 | 095200 | 834088070 | 7030 | 7030 | 7030 | 7030 | 2625 |
| 580 | 20230906 | 095100 | 815634320 | 7030 | 7030 | 7030 | 7030 | 15 |
| 581 | 20230906 | 095000 | 815528870 | 7050 | 7030 | 7050 | 7010 | 4163 |
| 582 | 20230906 | 094900 | 786337250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 583 | 20230906 | 094800 | 786337250 | 7020 | 7020 | 7020 | 7020 | 1306 |
| 584 | 20230906 | 094700 | 777169130 | 7050 | 7050 | 7050 | 7050 | 11 |
| 585 | 20230906 | 094600 | 777091580 | 7020 | 7050 | 7050 | 7020 | 1222 |
| 586 | 20230906 | 094500 | 768509840 | 7050 | 7050 | 7050 | 7050 | 100 |
| 587 | 20230906 | 094400 | 767804840 | 7050 | 7030 | 7050 | 7020 | 12102 |
| 588 | 20230906 | 094300 | 682730420 | 7050 | 7040 | 7060 | 7040 | 583 |
| 589 | 20230906 | 094200 | 678618580 | 7030 | 7040 | 7040 | 7020 | 4099 |
| 590 | 20230906 | 094100 | 649843400 | 7020 | 7020 | 7040 | 7020 | 2199 |
| 591 | 20230906 | 094000 | 634398500 | 7020 | 7020 | 7040 | 7000 | 5420 |
| 592 | 20230906 | 093900 | 596426420 | 7000 | 7000 | 7000 | 7000 | 1330 |
| 593 | 20230906 | 093800 | 587116420 | 7000 | 7000 | 7000 | 7000 | 517 |
| 594 | 20230906 | 093700 | 583497420 | 7000 | 7000 | 7000 | 7000 | 1473 |
| 595 | 20230906 | 093600 | 573186420 | 6990 | 7010 | 7010 | 6990 | 1415 |
| 596 | 20230906 | 093500 | 563280920 | 6990 | 6990 | 6990 | 6990 | 1269 |
| 597 | 20230906 | 093400 | 554410610 | 6990 | 7010 | 7020 | 6990 | 531 |
| 598 | 20230906 | 093300 | 550698780 | 7010 | 6990 | 7010 | 6980 | 4319 |
| 599 | 20230906 | 093200 | 520523440 | 6990 | 7010 | 7010 | 6990 | 1709 |
| 600 | 20230906 | 093100 | 508561770 | 7020 | 7030 | 7030 | 7010 | 371 |
| 601 | 20230906 | 093000 | 505956490 | 7010 | 6970 | 7020 | 6970 | 1729 |
| 602 | 20230906 | 092900 | 493839030 | 6980 | 6990 | 6990 | 6980 | 441 |
| 603 | 20230906 | 092800 | 490760350 | 6990 | 7000 | 7000 | 6990 | 578 |
| 604 | 20230906 | 092700 | 486714460 | 6980 | 6980 | 6980 | 6970 | 569 |
| 605 | 20230906 | 092600 | 482743040 | 6970 | 6990 | 6990 | 6970 | 1124 |
| 606 | 20230906 | 092500 | 474892030 | 7000 | 7010 | 7010 | 7000 | 610 |
| 607 | 20230906 | 092400 | 470621980 | 7010 | 7010 | 7010 | 7000 | 161 |
| 608 | 20230906 | 092300 | 469493920 | 7020 | 7040 | 7050 | 7020 | 2721 |
| 609 | 20230906 | 092200 | 450363060 | 7030 | 7000 | 7030 | 7000 | 620 |
| 610 | 20230906 | 092100 | 446007400 | 7000 | 7020 | 7020 | 7000 | 1275 |
| 611 | 20230906 | 092000 | 437058920 | 7020 | 7010 | 7020 | 6980 | 768 |
| 612 | 20230906 | 091900 | 431677470 | 7000 | 6950 | 7000 | 6950 | 1716 |
| 613 | 20230906 | 091800 | 419691240 | 6950 | 7000 | 7000 | 6950 | 2423 |
| 614 | 20230906 | 091700 | 402778690 | 6990 | 6950 | 6990 | 6950 | 1804 |
| 615 | 20230906 | 091600 | 390200430 | 6950 | 6950 | 6950 | 6950 | 704 |
| 616 | 20230906 | 091500 | 385307630 | 6980 | 6900 | 6980 | 6900 | 3051 |
| 617 | 20230906 | 091400 | 364057490 | 6900 | 6910 | 6910 | 6900 | 4933 |
| 618 | 20230906 | 091300 | 330016410 | 6900 | 6940 | 6940 | 6900 | 572 |
| 619 | 20230906 | 091200 | 326063730 | 6910 | 6940 | 6940 | 6900 | 4095 |
| 620 | 20230906 | 091100 | 297746370 | 6940 | 6910 | 6940 | 6910 | 621 |
| 621 | 20230906 | 091000 | 293450170 | 6910 | 6960 | 6960 | 6910 | 7437 |
| 622 | 20230906 | 090900 | 241979240 | 6960 | 7000 | 7000 | 6960 | 449 |
| 623 | 20230906 | 090800 | 238852320 | 7000 | 7010 | 7010 | 6940 | 898 |
| 624 | 20230906 | 090700 | 232564900 | 7020 | 6940 | 7020 | 6920 | 2586 |
| 625 | 20230906 | 090600 | 214577260 | 6920 | 6910 | 6960 | 6910 | 5226 |
| 626 | 20230906 | 090500 | 178392950 | 6920 | 6980 | 6980 | 6920 | 9689 |
| 627 | 20230906 | 090400 | 111025930 | 6960 | 7030 | 7030 | 6960 | 3712 |
| 628 | 20230906 | 090300 | 85035040 | 7020 | 7030 | 7040 | 7020 | 1401 |
| 629 | 20230906 | 090200 | 75185710 | 7040 | 7020 | 7050 | 7020 | 873 |
| 630 | 20230906 | 090100 | 69045150 | 7040 | 7000 | 7050 | 7000 | 724 |
| 631 | 20230906 | 090000 | 63960060 | 7020 | 7080 | 7090 | 7010 | 7551 |