31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 193500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 6669 |
| 3 | 20230907 | 193400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20230907 | 193300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20230907 | 193200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20230907 | 193100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20230907 | 193000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20230907 | 192900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20230907 | 192800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20230907 | 192700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20230907 | 192600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20230907 | 192500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20230907 | 192400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20230907 | 192300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20230907 | 192200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20230907 | 192100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20230907 | 192000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20230907 | 191900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20230907 | 191800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20230907 | 191700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20230907 | 191600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20230907 | 191500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20230907 | 191400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20230907 | 191300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20230907 | 191200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20230907 | 191100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20230907 | 191000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20230907 | 190900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20230907 | 190800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20230907 | 190700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20230907 | 190600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20230907 | 190500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 6669 |
| 33 | 20230907 | 190400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20230907 | 190300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20230907 | 190200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20230907 | 190100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20230907 | 190000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20230907 | 185900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20230907 | 185800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20230907 | 185700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20230907 | 185600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20230907 | 185500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20230907 | 185400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20230907 | 185300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20230907 | 185200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20230907 | 185100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20230907 | 185000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20230907 | 184900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20230907 | 184800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20230907 | 184700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20230907 | 184600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20230907 | 184500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20230907 | 184400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20230907 | 184300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20230907 | 184200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20230907 | 184100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20230907 | 184000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20230907 | 183900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20230907 | 183800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20230907 | 183700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20230907 | 183600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20230907 | 183500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 6669 |
| 63 | 20230907 | 183400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20230907 | 183300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20230907 | 183200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20230907 | 183100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20230907 | 183000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20230907 | 182900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20230907 | 182800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20230907 | 182700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20230907 | 182600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20230907 | 182500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20230907 | 182400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20230907 | 182300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20230907 | 182200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20230907 | 182100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20230907 | 182000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20230907 | 181900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20230907 | 181800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20230907 | 181700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20230907 | 181600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20230907 | 181500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20230907 | 181400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20230907 | 181300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20230907 | 181200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20230907 | 181100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20230907 | 181000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20230907 | 180900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20230907 | 180800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20230907 | 180700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20230907 | 180600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20230907 | 180500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 6669 |
| 93 | 20230907 | 180400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20230907 | 180300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20230907 | 180200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20230907 | 180100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20230907 | 180000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20230907 | 175900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20230907 | 175800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20230907 | 175700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20230907 | 175600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20230907 | 175500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20230907 | 175400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20230907 | 175300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20230907 | 175200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20230907 | 175100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20230907 | 175000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20230907 | 174900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20230907 | 174800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20230907 | 174700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20230907 | 174600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20230907 | 174500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20230907 | 174400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20230907 | 174300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20230907 | 174200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20230907 | 174100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20230907 | 174000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20230907 | 173900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20230907 | 173800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20230907 | 173700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20230907 | 173600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20230907 | 173500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 6669 |
| 123 | 20230907 | 173400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20230907 | 173300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20230907 | 173200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20230907 | 173100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20230907 | 173000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20230907 | 172900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20230907 | 172800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20230907 | 172700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20230907 | 172600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20230907 | 172500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20230907 | 172400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20230907 | 172300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20230907 | 172200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20230907 | 172100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20230907 | 172000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20230907 | 171900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20230907 | 171800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20230907 | 171700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20230907 | 171600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20230907 | 171500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20230907 | 171400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20230907 | 171300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20230907 | 171200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20230907 | 171100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20230907 | 171000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20230907 | 170900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20230907 | 170800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20230907 | 170700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20230907 | 170600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20230907 | 170500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 6669 |
| 153 | 20230907 | 170400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20230907 | 170300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20230907 | 170200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20230907 | 170100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20230907 | 170000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20230907 | 165900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20230907 | 165800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20230907 | 165700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20230907 | 165600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20230907 | 165500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20230907 | 165400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20230907 | 165300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20230907 | 165200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20230907 | 165100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20230907 | 165000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20230907 | 164900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20230907 | 164800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20230907 | 164700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20230907 | 164600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20230907 | 164500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20230907 | 164400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20230907 | 164300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20230907 | 164200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20230907 | 164100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20230907 | 164000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20230907 | 163900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20230907 | 163800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20230907 | 163700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20230907 | 163600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20230907 | 163500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 6669 |
| 183 | 20230907 | 163400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20230907 | 163300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20230907 | 163200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20230907 | 163100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20230907 | 163000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20230907 | 162900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20230907 | 162800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20230907 | 162700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20230907 | 162600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20230907 | 162500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20230907 | 162400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20230907 | 162300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20230907 | 162200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20230907 | 162100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20230907 | 162000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20230907 | 161900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20230907 | 161800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20230907 | 161700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20230907 | 161600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20230907 | 161500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20230907 | 161400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20230907 | 161300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20230907 | 161200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20230907 | 161100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20230907 | 161000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20230907 | 160900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20230907 | 160800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20230907 | 160700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20230907 | 160600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20230907 | 160500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 6669 |
| 213 | 20230907 | 160400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20230907 | 160300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20230907 | 160200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20230907 | 160100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20230907 | 160000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20230907 | 155900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20230907 | 155800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20230907 | 155700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20230907 | 155600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20230907 | 155500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20230907 | 155400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20230907 | 155300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20230907 | 155200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 226 | 20230907 | 155100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 227 | 20230907 | 155000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 228 | 20230907 | 154900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 229 | 20230907 | 154800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 230 | 20230907 | 154700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 231 | 20230907 | 154600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 232 | 20230907 | 154500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 233 | 20230907 | 154400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 234 | 20230907 | 154300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 235 | 20230907 | 154200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 236 | 20230907 | 154100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 237 | 20230907 | 154000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 238 | 20230907 | 153900 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 239 | 20230907 | 153800 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 240 | 20230907 | 153700 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 241 | 20230907 | 153600 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 242 | 20230907 | 153500 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 6669 |
| 243 | 20230907 | 153400 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 244 | 20230907 | 153300 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 245 | 20230907 | 153200 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 246 | 20230907 | 153100 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 247 | 20230907 | 153000 | 1828262240 | 5640 | 5640 | 5640 | 5640 | 6669 |
| 248 | 20230907 | 152900 | 1790649080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20230907 | 152800 | 1790649080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20230907 | 152700 | 1790649080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20230907 | 152600 | 1790649080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 252 | 20230907 | 152500 | 1790649080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20230907 | 152400 | 1790649080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20230907 | 152300 | 1790649080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 255 | 20230907 | 152200 | 1790649080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 256 | 20230907 | 152100 | 1790649080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 257 | 20230907 | 152000 | 1790649080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 258 | 20230907 | 151900 | 1790649080 | 5680 | 5730 | 5750 | 5680 | 2645 |
| 259 | 20230907 | 151800 | 1775512230 | 5700 | 5720 | 5730 | 5700 | 125 |
| 260 | 20230907 | 151700 | 1774797650 | 5720 | 5710 | 5730 | 5680 | 1342 |
| 261 | 20230907 | 151600 | 1767126060 | 5700 | 5690 | 5710 | 5690 | 1355 |
| 262 | 20230907 | 151500 | 1759398510 | 5690 | 5670 | 5700 | 5660 | 1292 |
| 263 | 20230907 | 151400 | 1752059360 | 5660 | 5640 | 5660 | 5640 | 937 |
| 264 | 20230907 | 151300 | 1746764320 | 5640 | 5600 | 5640 | 5600 | 73 |
| 265 | 20230907 | 151200 | 1746355320 | 5640 | 5600 | 5640 | 5600 | 2 |
| 266 | 20230907 | 151100 | 1746344080 | 5610 | 5640 | 5640 | 5610 | 280 |
| 267 | 20230907 | 151000 | 1744772980 | 5640 | 5640 | 5640 | 5640 | 30 |
| 268 | 20230907 | 150900 | 1744603780 | 5640 | 5640 | 5640 | 5640 | 1 |
| 269 | 20230907 | 150800 | 1744598140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 270 | 20230907 | 150700 | 1744598140 | 5650 | 5650 | 5650 | 5650 | 0 |
| 271 | 20230907 | 150600 | 1744598140 | 5650 | 5640 | 5650 | 5640 | 180 |
| 272 | 20230907 | 150500 | 1743582340 | 5650 | 5650 | 5650 | 5650 | 67 |
| 273 | 20230907 | 150400 | 1743203790 | 5650 | 5650 | 5650 | 5650 | 37 |
| 274 | 20230907 | 150300 | 1742994740 | 5650 | 5650 | 5650 | 5650 | 36 |
| 275 | 20230907 | 150200 | 1742791340 | 5650 | 5650 | 5650 | 5650 | 7 |
| 276 | 20230907 | 150100 | 1742751790 | 5650 | 5620 | 5650 | 5620 | 1015 |
| 277 | 20230907 | 150000 | 1737027340 | 5620 | 5640 | 5640 | 5600 | 325 |
| 278 | 20230907 | 145900 | 1735205090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 279 | 20230907 | 145800 | 1735205090 | 5620 | 5620 | 5620 | 5620 | 6 |
| 280 | 20230907 | 145700 | 1735171370 | 5620 | 5610 | 5640 | 5610 | 64 |
| 281 | 20230907 | 145600 | 1734812130 | 5600 | 5600 | 5600 | 5590 | 1381 |
| 282 | 20230907 | 145500 | 1727080910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 283 | 20230907 | 145400 | 1727080910 | 5590 | 5600 | 5600 | 5590 | 503 |
| 284 | 20230907 | 145300 | 1724268660 | 5600 | 5600 | 5600 | 5600 | 7 |
| 285 | 20230907 | 145200 | 1724229460 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 286 | 20230907 | 145100 | 1718629460 | 5600 | 5610 | 5610 | 5600 | 107 |
| 287 | 20230907 | 145000 | 1718030030 | 5610 | 5610 | 5610 | 5610 | 0 |
| 288 | 20230907 | 144900 | 1718030030 | 5610 | 5610 | 5610 | 5610 | 0 |
| 289 | 20230907 | 144800 | 1718030030 | 5610 | 5610 | 5610 | 5610 | 400 |
| 290 | 20230907 | 144700 | 1715786030 | 5610 | 5610 | 5610 | 5610 | 300 |
| 291 | 20230907 | 144600 | 1714103030 | 5620 | 5620 | 5620 | 5620 | 10 |
| 292 | 20230907 | 144500 | 1714046830 | 5620 | 5620 | 5620 | 5620 | 116 |
| 293 | 20230907 | 144400 | 1713394910 | 5620 | 5620 | 5620 | 5620 | 36 |
| 294 | 20230907 | 144300 | 1713192590 | 5620 | 5650 | 5650 | 5620 | 301 |
| 295 | 20230907 | 144200 | 1711500940 | 5650 | 5630 | 5650 | 5630 | 400 |
| 296 | 20230907 | 144100 | 1709245180 | 5610 | 5630 | 5630 | 5610 | 37 |
| 297 | 20230907 | 144000 | 1709036890 | 5630 | 5630 | 5630 | 5630 | 293 |
| 298 | 20230907 | 143900 | 1707387300 | 5630 | 5610 | 5630 | 5610 | 4 |
| 299 | 20230907 | 143800 | 1707364820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 300 | 20230907 | 143700 | 1707364820 | 5630 | 5630 | 5630 | 5630 | 700 |
| 301 | 20230907 | 143600 | 1703423820 | 5630 | 5630 | 5630 | 5600 | 481 |
| 302 | 20230907 | 143500 | 1700724950 | 5630 | 5610 | 5630 | 5610 | 3004 |
| 303 | 20230907 | 143400 | 1683866070 | 5610 | 5600 | 5610 | 5600 | 299 |
| 304 | 20230907 | 143300 | 1682189180 | 5600 | 5620 | 5620 | 5600 | 148 |
| 305 | 20230907 | 143200 | 1681360300 | 5600 | 5600 | 5600 | 5580 | 2879 |
| 306 | 20230907 | 143100 | 1665284750 | 5600 | 5600 | 5600 | 5600 | 0 |
| 307 | 20230907 | 143000 | 1665284750 | 5600 | 5600 | 5600 | 5600 | 49 |
| 308 | 20230907 | 142900 | 1665010350 | 5580 | 5620 | 5620 | 5580 | 1347 |
| 309 | 20230907 | 142800 | 1657478800 | 5590 | 5600 | 5600 | 5590 | 50 |
| 310 | 20230907 | 142700 | 1657199270 | 5590 | 5640 | 5640 | 5590 | 6631 |
| 311 | 20230907 | 142600 | 1619937330 | 5650 | 5640 | 5650 | 5640 | 88 |
| 312 | 20230907 | 142500 | 1619440980 | 5650 | 5650 | 5650 | 5650 | 5 |
| 313 | 20230907 | 142400 | 1619412730 | 5640 | 5640 | 5640 | 5640 | 1 |
| 314 | 20230907 | 142300 | 1619407090 | 5640 | 5640 | 5640 | 5640 | 391 |
| 315 | 20230907 | 142200 | 1617201850 | 5640 | 5640 | 5640 | 5640 | 220 |
| 316 | 20230907 | 142100 | 1615961050 | 5640 | 5650 | 5650 | 5640 | 52 |
| 317 | 20230907 | 142000 | 1615667720 | 5650 | 5670 | 5670 | 5650 | 11 |
| 318 | 20230907 | 141900 | 1615605550 | 5640 | 5650 | 5650 | 5640 | 1484 |
| 319 | 20230907 | 141800 | 1607220960 | 5650 | 5660 | 5660 | 5650 | 21 |
| 320 | 20230907 | 141700 | 1607102300 | 5670 | 5670 | 5670 | 5670 | 4 |
| 321 | 20230907 | 141600 | 1607079620 | 5660 | 5660 | 5660 | 5660 | 213 |
| 322 | 20230907 | 141500 | 1605874040 | 5660 | 5660 | 5660 | 5660 | 0 |
| 323 | 20230907 | 141400 | 1605874040 | 5660 | 5660 | 5660 | 5660 | 0 |
| 324 | 20230907 | 141300 | 1605874040 | 5660 | 5660 | 5660 | 5660 | 0 |
| 325 | 20230907 | 141200 | 1605874040 | 5660 | 5660 | 5660 | 5660 | 34 |
| 326 | 20230907 | 141100 | 1605681600 | 5680 | 5680 | 5680 | 5680 | 88 |
| 327 | 20230907 | 141000 | 1605181760 | 5660 | 5660 | 5660 | 5660 | 0 |
| 328 | 20230907 | 140900 | 1605181760 | 5660 | 5660 | 5660 | 5660 | 140 |
| 329 | 20230907 | 140800 | 1604389360 | 5660 | 5660 | 5660 | 5660 | 0 |
| 330 | 20230907 | 140700 | 1604389360 | 5660 | 5650 | 5660 | 5650 | 205 |
| 331 | 20230907 | 140600 | 1603231060 | 5660 | 5660 | 5660 | 5660 | 5 |
| 332 | 20230907 | 140500 | 1603202760 | 5650 | 5670 | 5670 | 5650 | 158 |
| 333 | 20230907 | 140400 | 1602309660 | 5650 | 5650 | 5650 | 5650 | 1 |
| 334 | 20230907 | 140300 | 1602304010 | 5650 | 5650 | 5650 | 5650 | 60 |
| 335 | 20230907 | 140200 | 1601965010 | 5650 | 5650 | 5650 | 5650 | 15 |
| 336 | 20230907 | 140100 | 1601880260 | 5660 | 5660 | 5660 | 5660 | 1773 |
| 337 | 20230907 | 140000 | 1591845080 | 5650 | 5650 | 5650 | 5650 | 0 |
| 338 | 20230907 | 135900 | 1591845080 | 5650 | 5650 | 5650 | 5650 | 0 |
| 339 | 20230907 | 135800 | 1591845080 | 5650 | 5650 | 5650 | 5650 | 198 |
| 340 | 20230907 | 135700 | 1590726380 | 5650 | 5650 | 5650 | 5650 | 0 |
| 341 | 20230907 | 135600 | 1590726380 | 5650 | 5650 | 5650 | 5650 | 100 |
| 342 | 20230907 | 135500 | 1590161380 | 5650 | 5650 | 5650 | 5650 | 177 |
| 343 | 20230907 | 135400 | 1589161330 | 5640 | 5640 | 5640 | 5640 | 0 |
| 344 | 20230907 | 135300 | 1589161330 | 5640 | 5650 | 5650 | 5640 | 351 |
| 345 | 20230907 | 135200 | 1587181680 | 5650 | 5650 | 5650 | 5640 | 1044 |
| 346 | 20230907 | 135100 | 1581286450 | 5680 | 5660 | 5680 | 5660 | 12 |
| 347 | 20230907 | 135000 | 1581218490 | 5650 | 5650 | 5650 | 5650 | 84 |
| 348 | 20230907 | 134900 | 1580743890 | 5650 | 5650 | 5650 | 5650 | 1 |
| 349 | 20230907 | 134800 | 1580738240 | 5680 | 5680 | 5680 | 5680 | 10 |
| 350 | 20230907 | 134700 | 1580681440 | 5650 | 5660 | 5660 | 5650 | 534 |
| 351 | 20230907 | 134600 | 1577662800 | 5660 | 5660 | 5660 | 5660 | 1624 |
| 352 | 20230907 | 134500 | 1568470960 | 5670 | 5680 | 5680 | 5670 | 3009 |
| 353 | 20230907 | 134400 | 1551380340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 354 | 20230907 | 134300 | 1551380340 | 5690 | 5680 | 5690 | 5680 | 78 |
| 355 | 20230907 | 134200 | 1550937030 | 5690 | 5680 | 5690 | 5680 | 634 |
| 356 | 20230907 | 134100 | 1547335810 | 5690 | 5680 | 5690 | 5680 | 301 |
| 357 | 20230907 | 134000 | 1545626120 | 5690 | 5690 | 5690 | 5690 | 10 |
| 358 | 20230907 | 133900 | 1545569220 | 5690 | 5690 | 5690 | 5690 | 0 |
| 359 | 20230907 | 133800 | 1545569220 | 5690 | 5690 | 5690 | 5690 | 17 |
| 360 | 20230907 | 133700 | 1545472490 | 5680 | 5680 | 5680 | 5680 | 250 |
| 361 | 20230907 | 133600 | 1544052490 | 5680 | 5680 | 5680 | 5680 | 2 |
| 362 | 20230907 | 133500 | 1544041130 | 5680 | 5680 | 5680 | 5680 | 10 |
| 363 | 20230907 | 133400 | 1543984330 | 5680 | 5680 | 5680 | 5680 | 42 |
| 364 | 20230907 | 133300 | 1543745770 | 5680 | 5680 | 5680 | 5680 | 567 |
| 365 | 20230907 | 133200 | 1540525210 | 5690 | 5690 | 5690 | 5690 | 1517 |
| 366 | 20230907 | 133100 | 1531893480 | 5690 | 5680 | 5690 | 5680 | 44 |
| 367 | 20230907 | 133000 | 1531643550 | 5680 | 5690 | 5690 | 5680 | 1150 |
| 368 | 20230907 | 132900 | 1525106310 | 5690 | 5690 | 5690 | 5690 | 40 |
| 369 | 20230907 | 132800 | 1524878710 | 5690 | 5680 | 5690 | 5680 | 1013 |
| 370 | 20230907 | 132700 | 1519115090 | 5680 | 5690 | 5690 | 5680 | 85 |
| 371 | 20230907 | 132600 | 1518632280 | 5690 | 5690 | 5690 | 5680 | 606 |
| 372 | 20230907 | 132500 | 1515185180 | 5690 | 5690 | 5690 | 5690 | 2 |
| 373 | 20230907 | 132400 | 1515173800 | 5660 | 5680 | 5680 | 5660 | 155 |
| 374 | 20230907 | 132300 | 1514293580 | 5680 | 5680 | 5680 | 5680 | 704 |
| 375 | 20230907 | 132200 | 1510294860 | 5680 | 5680 | 5680 | 5680 | 83 |
| 376 | 20230907 | 132100 | 1509823420 | 5680 | 5680 | 5680 | 5680 | 14 |
| 377 | 20230907 | 132000 | 1509743900 | 5700 | 5680 | 5700 | 5660 | 401 |
| 378 | 20230907 | 131900 | 1507468040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 379 | 20230907 | 131800 | 1507468040 | 5670 | 5670 | 5670 | 5670 | 400 |
| 380 | 20230907 | 131700 | 1505200040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 381 | 20230907 | 131600 | 1505200040 | 5670 | 5700 | 5700 | 5670 | 601 |
| 382 | 20230907 | 131500 | 1501792340 | 5710 | 5670 | 5710 | 5670 | 32 |
| 383 | 20230907 | 131400 | 1501609700 | 5670 | 5670 | 5670 | 5670 | 0 |
| 384 | 20230907 | 131300 | 1501609700 | 5670 | 5670 | 5670 | 5670 | 100 |
| 385 | 20230907 | 131200 | 1501042700 | 5680 | 5700 | 5700 | 5680 | 255 |
| 386 | 20230907 | 131100 | 1499594200 | 5700 | 5700 | 5700 | 5700 | 795 |
| 387 | 20230907 | 131000 | 1495062700 | 5700 | 5700 | 5700 | 5700 | 77 |
| 388 | 20230907 | 130900 | 1494623800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 389 | 20230907 | 130800 | 1494623800 | 5700 | 5690 | 5700 | 5690 | 2 |
| 390 | 20230907 | 130700 | 1494612410 | 5680 | 5680 | 5680 | 5680 | 4 |
| 391 | 20230907 | 130600 | 1494589690 | 5680 | 5680 | 5680 | 5680 | 103 |
| 392 | 20230907 | 130500 | 1494004650 | 5680 | 5680 | 5680 | 5680 | 4 |
| 393 | 20230907 | 130400 | 1493981930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 394 | 20230907 | 130300 | 1493981930 | 5690 | 5690 | 5690 | 5690 | 28 |
| 395 | 20230907 | 130200 | 1493822610 | 5680 | 5690 | 5690 | 5680 | 113 |
| 396 | 20230907 | 130100 | 1493179930 | 5700 | 5710 | 5710 | 5700 | 363 |
| 397 | 20230907 | 130000 | 1491110580 | 5730 | 5710 | 5730 | 5710 | 1005 |
| 398 | 20230907 | 125900 | 1485353370 | 5710 | 5710 | 5710 | 5710 | 10 |
| 399 | 20230907 | 125800 | 1485296270 | 5710 | 5720 | 5720 | 5710 | 21 |
| 400 | 20230907 | 125700 | 1485176350 | 5720 | 5700 | 5720 | 5700 | 556 |
| 401 | 20230907 | 125600 | 1482000940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 402 | 20230907 | 125500 | 1482000940 | 5700 | 5670 | 5700 | 5670 | 10 |
| 403 | 20230907 | 125400 | 1481944190 | 5660 | 5660 | 5660 | 5660 | 0 |
| 404 | 20230907 | 125300 | 1481944190 | 5660 | 5680 | 5680 | 5650 | 361 |
| 405 | 20230907 | 125200 | 1479898450 | 5680 | 5690 | 5690 | 5680 | 66 |
| 406 | 20230907 | 125100 | 1479522920 | 5700 | 5700 | 5700 | 5700 | 109 |
| 407 | 20230907 | 125000 | 1478901620 | 5700 | 5710 | 5710 | 5700 | 63 |
| 408 | 20230907 | 124900 | 1478542120 | 5710 | 5670 | 5760 | 5670 | 1513 |
| 409 | 20230907 | 124800 | 1469872920 | 5670 | 5670 | 5670 | 5670 | 5 |
| 410 | 20230907 | 124700 | 1469844570 | 5660 | 5690 | 5690 | 5660 | 25 |
| 411 | 20230907 | 124600 | 1469702770 | 5660 | 5660 | 5660 | 5660 | 0 |
| 412 | 20230907 | 124500 | 1469702770 | 5660 | 5660 | 5660 | 5660 | 150 |
| 413 | 20230907 | 124400 | 1468853770 | 5660 | 5670 | 5670 | 5660 | 200 |
| 414 | 20230907 | 124300 | 1467721600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 415 | 20230907 | 124200 | 1467721600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 416 | 20230907 | 124100 | 1467721600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 417 | 20230907 | 124000 | 1467721600 | 5710 | 5670 | 5710 | 5670 | 29 |
| 418 | 20230907 | 123900 | 1467556940 | 5690 | 5690 | 5690 | 5690 | 0 |
| 419 | 20230907 | 123800 | 1467556940 | 5690 | 5690 | 5690 | 5690 | 6 |
| 420 | 20230907 | 123700 | 1467522800 | 5690 | 5690 | 5690 | 5690 | 24 |
| 421 | 20230907 | 123600 | 1467386240 | 5690 | 5690 | 5690 | 5690 | 0 |
| 422 | 20230907 | 123500 | 1467386240 | 5690 | 5690 | 5690 | 5690 | 0 |
| 423 | 20230907 | 123400 | 1467386240 | 5690 | 5680 | 5690 | 5680 | 20 |
| 424 | 20230907 | 123300 | 1467272450 | 5680 | 5680 | 5680 | 5680 | 0 |
| 425 | 20230907 | 123200 | 1467272450 | 5680 | 5680 | 5680 | 5680 | 4 |
| 426 | 20230907 | 123100 | 1467249730 | 5690 | 5690 | 5690 | 5690 | 102 |
| 427 | 20230907 | 123000 | 1466669350 | 5690 | 5690 | 5690 | 5690 | 8 |
| 428 | 20230907 | 122900 | 1466623830 | 5690 | 5690 | 5690 | 5690 | 3 |
| 429 | 20230907 | 122800 | 1466606760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 430 | 20230907 | 122700 | 1466606760 | 5650 | 5660 | 5660 | 5650 | 503 |
| 431 | 20230907 | 122600 | 1463761190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 432 | 20230907 | 122500 | 1463761190 | 5700 | 5700 | 5700 | 5700 | 191 |
| 433 | 20230907 | 122400 | 1462672490 | 5700 | 5690 | 5700 | 5690 | 293 |
| 434 | 20230907 | 122300 | 1461004590 | 5690 | 5690 | 5690 | 5690 | 20 |
| 435 | 20230907 | 122200 | 1460890790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 436 | 20230907 | 122100 | 1460890790 | 5650 | 5650 | 5650 | 5650 | 31 |
| 437 | 20230907 | 122000 | 1460715640 | 5680 | 5680 | 5680 | 5680 | 300 |
| 438 | 20230907 | 121900 | 1459011640 | 5650 | 5650 | 5650 | 5650 | 0 |
| 439 | 20230907 | 121800 | 1459011640 | 5650 | 5680 | 5680 | 5650 | 190 |
| 440 | 20230907 | 121700 | 1457937840 | 5650 | 5670 | 5670 | 5650 | 981 |
| 441 | 20230907 | 121600 | 1452378990 | 5670 | 5660 | 5670 | 5660 | 1573 |
| 442 | 20230907 | 121500 | 1443460530 | 5660 | 5660 | 5660 | 5660 | 30 |
| 443 | 20230907 | 121400 | 1443290730 | 5660 | 5660 | 5670 | 5660 | 695 |
| 444 | 20230907 | 121300 | 1439352560 | 5670 | 5660 | 5670 | 5660 | 200 |
| 445 | 20230907 | 121200 | 1438218960 | 5660 | 5650 | 5660 | 5650 | 785 |
| 446 | 20230907 | 121100 | 1433783510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 447 | 20230907 | 121000 | 1433783510 | 5660 | 5660 | 5660 | 5660 | 1120 |
| 448 | 20230907 | 120900 | 1427444310 | 5670 | 5670 | 5670 | 5660 | 274 |
| 449 | 20230907 | 120800 | 1425891730 | 5670 | 5650 | 5670 | 5650 | 65 |
| 450 | 20230907 | 120700 | 1425524320 | 5650 | 5650 | 5650 | 5650 | 868 |
| 451 | 20230907 | 120600 | 1420620120 | 5660 | 5660 | 5660 | 5660 | 250 |
| 452 | 20230907 | 120500 | 1419205120 | 5670 | 5670 | 5670 | 5670 | 133 |
| 453 | 20230907 | 120400 | 1418451010 | 5700 | 5700 | 5700 | 5700 | 0 |
| 454 | 20230907 | 120300 | 1418451010 | 5700 | 5700 | 5700 | 5700 | 1 |
| 455 | 20230907 | 120200 | 1418445310 | 5690 | 5690 | 5690 | 5690 | 1 |
| 456 | 20230907 | 120100 | 1418439620 | 5700 | 5700 | 5700 | 5700 | 0 |
| 457 | 20230907 | 120000 | 1418439620 | 5700 | 5670 | 5700 | 5670 | 18 |
| 458 | 20230907 | 115900 | 1418337230 | 5700 | 5700 | 5700 | 5700 | 128 |
| 459 | 20230907 | 115800 | 1417607630 | 5700 | 5690 | 5710 | 5680 | 47 |
| 460 | 20230907 | 115700 | 1417340380 | 5690 | 5700 | 5710 | 5690 | 22 |
| 461 | 20230907 | 115600 | 1417215070 | 5710 | 5690 | 5710 | 5680 | 528 |
| 462 | 20230907 | 115500 | 1414210730 | 5690 | 5690 | 5690 | 5690 | 15 |
| 463 | 20230907 | 115400 | 1414125380 | 5690 | 5650 | 5690 | 5640 | 334 |
| 464 | 20230907 | 115300 | 1412230940 | 5640 | 5640 | 5640 | 5640 | 11 |
| 465 | 20230907 | 115200 | 1412168900 | 5640 | 5680 | 5680 | 5640 | 1889 |
| 466 | 20230907 | 115100 | 1401479660 | 5680 | 5680 | 5680 | 5680 | 5 |
| 467 | 20230907 | 115000 | 1401451260 | 5680 | 5680 | 5680 | 5680 | 0 |
| 468 | 20230907 | 114900 | 1401451260 | 5680 | 5640 | 5680 | 5640 | 482 |
| 469 | 20230907 | 114800 | 1398732740 | 5680 | 5680 | 5680 | 5680 | 35 |
| 470 | 20230907 | 114700 | 1398533940 | 5650 | 5660 | 5660 | 5650 | 2180 |
| 471 | 20230907 | 114600 | 1386213340 | 5680 | 5670 | 5680 | 5660 | 831 |
| 472 | 20230907 | 114500 | 1381498750 | 5660 | 5670 | 5670 | 5660 | 1600 |
| 473 | 20230907 | 114400 | 1372427750 | 5680 | 5680 | 5680 | 5680 | 69 |
| 474 | 20230907 | 114300 | 1372035830 | 5690 | 5660 | 5690 | 5660 | 343 |
| 475 | 20230907 | 114200 | 1370093760 | 5660 | 5670 | 5670 | 5660 | 1556 |
| 476 | 20230907 | 114100 | 1361276800 | 5690 | 5690 | 5690 | 5690 | 96 |
| 477 | 20230907 | 114000 | 1360730560 | 5690 | 5690 | 5690 | 5690 | 3 |
| 478 | 20230907 | 113900 | 1360713490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 479 | 20230907 | 113800 | 1360713490 | 5690 | 5660 | 5690 | 5660 | 144 |
| 480 | 20230907 | 113700 | 1359898210 | 5650 | 5650 | 5650 | 5650 | 0 |
| 481 | 20230907 | 113600 | 1359898210 | 5650 | 5680 | 5680 | 5650 | 2709 |
| 482 | 20230907 | 113500 | 1344533690 | 5680 | 5690 | 5690 | 5680 | 1782 |
| 483 | 20230907 | 113400 | 1334411380 | 5690 | 5690 | 5690 | 5690 | 1 |
| 484 | 20230907 | 113300 | 1334405690 | 5690 | 5700 | 5700 | 5690 | 247 |
| 485 | 20230907 | 113200 | 1333000240 | 5710 | 5710 | 5710 | 5710 | 1 |
| 486 | 20230907 | 113100 | 1332994530 | 5710 | 5700 | 5710 | 5690 | 213 |
| 487 | 20230907 | 113000 | 1331781010 | 5700 | 5740 | 5740 | 5700 | 603 |
| 488 | 20230907 | 112900 | 1328338330 | 5740 | 5740 | 5740 | 5740 | 2 |
| 489 | 20230907 | 112800 | 1328326850 | 5720 | 5720 | 5720 | 5720 | 260 |
| 490 | 20230907 | 112700 | 1326839650 | 5750 | 5730 | 5750 | 5730 | 38 |
| 491 | 20230907 | 112600 | 1326621880 | 5730 | 5730 | 5730 | 5730 | 2 |
| 492 | 20230907 | 112500 | 1326610420 | 5730 | 5730 | 5730 | 5730 | 1 |
| 493 | 20230907 | 112400 | 1326604690 | 5730 | 5720 | 5740 | 5720 | 26 |
| 494 | 20230907 | 112300 | 1326455520 | 5720 | 5720 | 5720 | 5720 | 0 |
| 495 | 20230907 | 112200 | 1326455520 | 5720 | 5750 | 5750 | 5720 | 141 |
| 496 | 20230907 | 112100 | 1325648970 | 5750 | 5720 | 5750 | 5720 | 48 |
| 497 | 20230907 | 112000 | 1325373630 | 5720 | 5720 | 5720 | 5720 | 0 |
| 498 | 20230907 | 111900 | 1325373630 | 5720 | 5720 | 5720 | 5720 | 114 |
| 499 | 20230907 | 111800 | 1324721550 | 5720 | 5730 | 5730 | 5720 | 403 |
| 500 | 20230907 | 111700 | 1322412380 | 5710 | 5720 | 5730 | 5710 | 35 |
| 501 | 20230907 | 111600 | 1322212460 | 5740 | 5740 | 5740 | 5720 | 415 |
| 502 | 20230907 | 111500 | 1319831700 | 5740 | 5740 | 5740 | 5740 | 7 |
| 503 | 20230907 | 111400 | 1319791520 | 5750 | 5740 | 5750 | 5740 | 518 |
| 504 | 20230907 | 111300 | 1316818080 | 5740 | 5720 | 5740 | 5720 | 30 |
| 505 | 20230907 | 111200 | 1316645980 | 5710 | 5700 | 5710 | 5700 | 770 |
| 506 | 20230907 | 111100 | 1312255150 | 5660 | 5700 | 5700 | 5660 | 3020 |
| 507 | 20230907 | 111000 | 1295107720 | 5700 | 5700 | 5700 | 5700 | 393 |
| 508 | 20230907 | 110900 | 1292867620 | 5710 | 5720 | 5720 | 5710 | 597 |
| 509 | 20230907 | 110800 | 1289454710 | 5720 | 5730 | 5730 | 5720 | 2581 |
| 510 | 20230907 | 110700 | 1274688540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 511 | 20230907 | 110600 | 1274688540 | 5740 | 5740 | 5740 | 5740 | 497 |
| 512 | 20230907 | 110500 | 1271835760 | 5740 | 5740 | 5740 | 5740 | 90 |
| 513 | 20230907 | 110400 | 1271319160 | 5730 | 5730 | 5730 | 5730 | 300 |
| 514 | 20230907 | 110300 | 1269600160 | 5750 | 5700 | 5750 | 5700 | 2301 |
| 515 | 20230907 | 110200 | 1256397770 | 5700 | 5690 | 5700 | 5690 | 1372 |
| 516 | 20230907 | 110100 | 1248578710 | 5660 | 5670 | 5670 | 5660 | 3900 |
| 517 | 20230907 | 110000 | 1226503850 | 5670 | 5680 | 5680 | 5670 | 705 |
| 518 | 20230907 | 105900 | 1222504450 | 5680 | 5700 | 5700 | 5680 | 2029 |
| 519 | 20230907 | 105800 | 1210947690 | 5700 | 5700 | 5700 | 5700 | 316 |
| 520 | 20230907 | 105700 | 1209146490 | 5740 | 5740 | 5740 | 5740 | 0 |
| 521 | 20230907 | 105600 | 1209146490 | 5740 | 5720 | 5740 | 5700 | 1006 |
| 522 | 20230907 | 105500 | 1203406510 | 5720 | 5720 | 5720 | 5720 | 0 |
| 523 | 20230907 | 105400 | 1203406510 | 5720 | 5720 | 5740 | 5720 | 102 |
| 524 | 20230907 | 105300 | 1202823050 | 5760 | 5760 | 5760 | 5760 | 4 |
| 525 | 20230907 | 105200 | 1202800010 | 5750 | 5720 | 5750 | 5720 | 400 |
| 526 | 20230907 | 105100 | 1200503460 | 5710 | 5720 | 5720 | 5710 | 65 |
| 527 | 20230907 | 105000 | 1200132070 | 5710 | 5710 | 5710 | 5710 | 203 |
| 528 | 20230907 | 104900 | 1198972940 | 5710 | 5710 | 5710 | 5710 | 227 |
| 529 | 20230907 | 104800 | 1197676770 | 5710 | 5730 | 5730 | 5710 | 100 |
| 530 | 20230907 | 104700 | 1197104650 | 5740 | 5740 | 5740 | 5740 | 0 |
| 531 | 20230907 | 104600 | 1197104650 | 5740 | 5740 | 5740 | 5740 | 538 |
| 532 | 20230907 | 104500 | 1194016530 | 5740 | 5750 | 5750 | 5740 | 16 |
| 533 | 20230907 | 104400 | 1193924540 | 5770 | 5770 | 5770 | 5770 | 1 |
| 534 | 20230907 | 104300 | 1193918770 | 5760 | 5760 | 5760 | 5760 | 13 |
| 535 | 20230907 | 104200 | 1193843890 | 5750 | 5760 | 5760 | 5750 | 320 |
| 536 | 20230907 | 104100 | 1192000840 | 5800 | 5760 | 5800 | 5760 | 55 |
| 537 | 20230907 | 104000 | 1191683730 | 5770 | 5770 | 5770 | 5770 | 51 |
| 538 | 20230907 | 103900 | 1191389460 | 5770 | 5790 | 5790 | 5770 | 73 |
| 539 | 20230907 | 103800 | 1190966930 | 5790 | 5790 | 5790 | 5790 | 2 |
| 540 | 20230907 | 103700 | 1190955350 | 5790 | 5790 | 5790 | 5790 | 47 |
| 541 | 20230907 | 103600 | 1190683220 | 5780 | 5780 | 5780 | 5780 | 37 |
| 542 | 20230907 | 103500 | 1190469360 | 5770 | 5770 | 5770 | 5770 | 2 |
| 543 | 20230907 | 103400 | 1190457820 | 5740 | 5780 | 5780 | 5680 | 8393 |
| 544 | 20230907 | 103300 | 1142298930 | 5780 | 5790 | 5800 | 5780 | 393 |
| 545 | 20230907 | 103200 | 1140025480 | 5800 | 5800 | 5800 | 5800 | 2109 |
| 546 | 20230907 | 103100 | 1127793280 | 5810 | 5810 | 5810 | 5810 | 395 |
| 547 | 20230907 | 103000 | 1125498330 | 5810 | 5810 | 5810 | 5810 | 89 |
| 548 | 20230907 | 102900 | 1124981240 | 5810 | 5800 | 5810 | 5800 | 365 |
| 549 | 20230907 | 102800 | 1122864140 | 5800 | 5820 | 5820 | 5800 | 1825 |
| 550 | 20230907 | 102700 | 1112272440 | 5820 | 5830 | 5830 | 5820 | 110 |
| 551 | 20230907 | 102600 | 1111631180 | 5830 | 5830 | 5840 | 5830 | 586 |
| 552 | 20230907 | 102500 | 1108214390 | 5830 | 5830 | 5830 | 5830 | 4 |
| 553 | 20230907 | 102400 | 1108191070 | 5830 | 5830 | 5830 | 5830 | 0 |
| 554 | 20230907 | 102300 | 1108191070 | 5830 | 5830 | 5830 | 5830 | 428 |
| 555 | 20230907 | 102200 | 1105695830 | 5830 | 5830 | 5850 | 5830 | 1354 |
| 556 | 20230907 | 102100 | 1097799670 | 5820 | 5820 | 5820 | 5820 | 146 |
| 557 | 20230907 | 102000 | 1096949950 | 5800 | 5810 | 5810 | 5800 | 201 |
| 558 | 20230907 | 101900 | 1095783710 | 5800 | 5800 | 5800 | 5800 | 347 |
| 559 | 20230907 | 101800 | 1093771110 | 5810 | 5800 | 5810 | 5800 | 539 |
| 560 | 20230907 | 101700 | 1090644540 | 5810 | 5810 | 5820 | 5810 | 330 |
| 561 | 20230907 | 101600 | 1088726240 | 5820 | 5820 | 5820 | 5820 | 199 |
| 562 | 20230907 | 101500 | 1087568060 | 5830 | 5830 | 5830 | 5830 | 230 |
| 563 | 20230907 | 101400 | 1086227160 | 5820 | 5820 | 5820 | 5820 | 2 |
| 564 | 20230907 | 101300 | 1086215520 | 5820 | 5820 | 5820 | 5820 | 1007 |
| 565 | 20230907 | 101200 | 1080354780 | 5820 | 5830 | 5830 | 5810 | 201 |
| 566 | 20230907 | 101100 | 1079186320 | 5850 | 5810 | 5870 | 5800 | 549 |
| 567 | 20230907 | 101000 | 1075979110 | 5850 | 5810 | 5850 | 5810 | 1216 |
| 568 | 20230907 | 100900 | 1068875720 | 5800 | 5800 | 5810 | 5800 | 1100 |
| 569 | 20230907 | 100800 | 1062495360 | 5800 | 5820 | 5820 | 5800 | 1002 |
| 570 | 20230907 | 100700 | 1056678250 | 5810 | 5810 | 5820 | 5810 | 231 |
| 571 | 20230907 | 100600 | 1055334140 | 5810 | 5820 | 5820 | 5810 | 522 |
| 572 | 20230907 | 100500 | 1052296200 | 5820 | 5790 | 5820 | 5770 | 1095 |
| 573 | 20230907 | 100400 | 1045926300 | 5770 | 5770 | 5770 | 5750 | 1836 |
| 574 | 20230907 | 100300 | 1035356210 | 5770 | 5770 | 5770 | 5770 | 0 |
| 575 | 20230907 | 100200 | 1035356210 | 5770 | 5770 | 5770 | 5770 | 92 |
| 576 | 20230907 | 100100 | 1034825370 | 5760 | 5760 | 5760 | 5760 | 590 |
| 577 | 20230907 | 100000 | 1031426970 | 5760 | 5790 | 5810 | 5760 | 101 |
| 578 | 20230907 | 095900 | 1030840320 | 5770 | 5770 | 5770 | 5770 | 474 |
| 579 | 20230907 | 095800 | 1028105340 | 5770 | 5770 | 5780 | 5770 | 3536 |
| 580 | 20230907 | 095700 | 1007679760 | 5750 | 5730 | 5750 | 5730 | 430 |
| 581 | 20230907 | 095600 | 1005212240 | 5750 | 5720 | 5750 | 5720 | 402 |
| 582 | 20230907 | 095500 | 1002909740 | 5710 | 5710 | 5710 | 5710 | 2771 |
| 583 | 20230907 | 095400 | 987087330 | 5740 | 5730 | 5740 | 5710 | 3238 |
| 584 | 20230907 | 095300 | 968558130 | 5730 | 5760 | 5760 | 5730 | 8056 |
| 585 | 20230907 | 095200 | 922277240 | 5750 | 5760 | 5760 | 5750 | 153 |
| 586 | 20230907 | 095100 | 921396370 | 5760 | 5820 | 5820 | 5760 | 3112 |
| 587 | 20230907 | 095000 | 903453750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 588 | 20230907 | 094900 | 903453750 | 5820 | 5820 | 5820 | 5820 | 1 |
| 589 | 20230907 | 094800 | 903447930 | 5820 | 5790 | 5820 | 5770 | 5787 |
| 590 | 20230907 | 094700 | 869986740 | 5800 | 5800 | 5800 | 5800 | 1463 |
| 591 | 20230907 | 094600 | 861501340 | 5800 | 5840 | 5840 | 5800 | 1910 |
| 592 | 20230907 | 094500 | 850347210 | 5800 | 5810 | 5810 | 5800 | 2846 |
| 593 | 20230907 | 094400 | 833835620 | 5810 | 5830 | 5830 | 5810 | 2874 |
| 594 | 20230907 | 094300 | 817105650 | 5830 | 5860 | 5860 | 5830 | 642 |
| 595 | 20230907 | 094200 | 813355080 | 5860 | 5880 | 5880 | 5860 | 1142 |
| 596 | 20230907 | 094100 | 806662160 | 5880 | 5890 | 5900 | 5880 | 1891 |
| 597 | 20230907 | 094000 | 795530110 | 5880 | 5880 | 5880 | 5860 | 1934 |
| 598 | 20230907 | 093900 | 784173550 | 5880 | 5880 | 5880 | 5880 | 251 |
| 599 | 20230907 | 093800 | 782697670 | 5880 | 5860 | 5880 | 5860 | 1566 |
| 600 | 20230907 | 093700 | 773495270 | 5840 | 5860 | 5860 | 5840 | 59 |
| 601 | 20230907 | 093600 | 773150620 | 5860 | 5860 | 5870 | 5840 | 1223 |
| 602 | 20230907 | 093500 | 765993730 | 5840 | 5850 | 5880 | 5840 | 742 |
| 603 | 20230907 | 093400 | 761647490 | 5850 | 5840 | 5850 | 5840 | 446 |
| 604 | 20230907 | 093300 | 759040840 | 5840 | 5860 | 5870 | 5840 | 518 |
| 605 | 20230907 | 093200 | 756015450 | 5850 | 5840 | 5850 | 5810 | 2352 |
| 606 | 20230907 | 093100 | 742297570 | 5830 | 5820 | 5830 | 5820 | 496 |
| 607 | 20230907 | 093000 | 739406530 | 5830 | 5830 | 5830 | 5830 | 706 |
| 608 | 20230907 | 092900 | 735290550 | 5830 | 5840 | 5840 | 5830 | 839 |
| 609 | 20230907 | 092800 | 730397180 | 5840 | 5850 | 5870 | 5840 | 425 |
| 610 | 20230907 | 092700 | 727915100 | 5840 | 5870 | 5890 | 5830 | 2507 |
| 611 | 20230907 | 092600 | 713179410 | 5880 | 5820 | 5880 | 5820 | 3995 |
| 612 | 20230907 | 092500 | 689812630 | 5820 | 5780 | 5830 | 5780 | 389 |
| 613 | 20230907 | 092400 | 687549310 | 5780 | 5780 | 5780 | 5780 | 500 |
| 614 | 20230907 | 092300 | 684659310 | 5780 | 5800 | 5800 | 5780 | 280 |
| 615 | 20230907 | 092200 | 683040350 | 5800 | 5780 | 5800 | 5770 | 1303 |
| 616 | 20230907 | 092100 | 675511650 | 5780 | 5780 | 5780 | 5780 | 630 |
| 617 | 20230907 | 092000 | 671870250 | 5770 | 5780 | 5780 | 5770 | 890 |
| 618 | 20230907 | 091900 | 666733390 | 5820 | 5800 | 5820 | 5780 | 2753 |
| 619 | 20230907 | 091800 | 650778690 | 5800 | 5810 | 5810 | 5800 | 553 |
| 620 | 20230907 | 091700 | 647568340 | 5820 | 5800 | 5830 | 5800 | 387 |
| 621 | 20230907 | 091600 | 645313620 | 5800 | 5800 | 5800 | 5800 | 2 |
| 622 | 20230907 | 091500 | 645302020 | 5790 | 5800 | 5800 | 5790 | 1740 |
| 623 | 20230907 | 091400 | 635225330 | 5800 | 5790 | 5830 | 5790 | 89 |
| 624 | 20230907 | 091300 | 634709810 | 5810 | 5760 | 5840 | 5750 | 3815 |
| 625 | 20230907 | 091200 | 612635580 | 5750 | 5750 | 5770 | 5750 | 988 |
| 626 | 20230907 | 091100 | 606950580 | 5750 | 5740 | 5750 | 5740 | 770 |
| 627 | 20230907 | 091000 | 602528310 | 5740 | 5790 | 5790 | 5740 | 12815 |
| 628 | 20230907 | 090900 | 528756990 | 5790 | 5810 | 5810 | 5790 | 2191 |
| 629 | 20230907 | 090800 | 516054220 | 5810 | 5830 | 5840 | 5810 | 255 |
| 630 | 20230907 | 090700 | 514567050 | 5830 | 5800 | 5850 | 5800 | 1320 |
| 631 | 20230907 | 090600 | 506868470 | 5790 | 5820 | 5820 | 5790 | 985 |
| 632 | 20230907 | 090500 | 501150390 | 5820 | 5780 | 5860 | 5780 | 2054 |
| 633 | 20230907 | 090400 | 489226750 | 5780 | 5820 | 5820 | 5780 | 3243 |
| 634 | 20230907 | 090300 | 470423200 | 5830 | 5830 | 5830 | 5830 | 474 |
| 635 | 20230907 | 090200 | 467659780 | 5830 | 5760 | 5830 | 5760 | 7236 |
| 636 | 20230907 | 090100 | 425796810 | 5760 | 5860 | 5890 | 5740 | 28323 |
| 637 | 20230907 | 090000 | 261095630 | 5910 | 5910 | 5970 | 5850 | 44268 |