29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 185600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 4672 |
| 3 | 20230907 | 185500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20230907 | 185400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20230907 | 185300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20230907 | 185200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20230907 | 185100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20230907 | 185000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20230907 | 184900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20230907 | 184800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20230907 | 184700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20230907 | 184600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20230907 | 184500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20230907 | 184400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20230907 | 184300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20230907 | 184200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20230907 | 184100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20230907 | 184000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20230907 | 183900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20230907 | 183800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20230907 | 183700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20230907 | 183600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20230907 | 183500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20230907 | 183400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20230907 | 183300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20230907 | 183200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20230907 | 183100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20230907 | 183000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20230907 | 182900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20230907 | 182800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20230907 | 182700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20230907 | 182600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 4672 |
| 33 | 20230907 | 182500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20230907 | 182400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20230907 | 182300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20230907 | 182200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20230907 | 182100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20230907 | 182000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20230907 | 181900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20230907 | 181800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20230907 | 181700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20230907 | 181600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20230907 | 181500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20230907 | 181400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20230907 | 181300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20230907 | 181200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20230907 | 181100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20230907 | 181000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20230907 | 180900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20230907 | 180800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20230907 | 180700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20230907 | 180600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20230907 | 180500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20230907 | 180400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20230907 | 180300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20230907 | 180200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20230907 | 180100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20230907 | 180000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20230907 | 175900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20230907 | 175800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20230907 | 175700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20230907 | 175600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 4672 |
| 63 | 20230907 | 175500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20230907 | 175400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20230907 | 175300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20230907 | 175200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20230907 | 175100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20230907 | 175000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20230907 | 174900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20230907 | 174800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20230907 | 174700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20230907 | 174600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20230907 | 174500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20230907 | 174400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20230907 | 174300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20230907 | 174200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20230907 | 174100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20230907 | 174000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20230907 | 173900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20230907 | 173800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20230907 | 173700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20230907 | 173600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20230907 | 173500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20230907 | 173400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20230907 | 173300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20230907 | 173200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20230907 | 173100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20230907 | 173000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20230907 | 172900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20230907 | 172800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20230907 | 172700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20230907 | 172600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 4672 |
| 93 | 20230907 | 172500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20230907 | 172400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20230907 | 172300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20230907 | 172200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20230907 | 172100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20230907 | 172000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20230907 | 171900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20230907 | 171800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20230907 | 171700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20230907 | 171600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20230907 | 171500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20230907 | 171400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20230907 | 171300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20230907 | 171200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20230907 | 171100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20230907 | 171000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20230907 | 170900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20230907 | 170800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20230907 | 170700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20230907 | 170600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20230907 | 170500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20230907 | 170400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20230907 | 170300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20230907 | 170200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20230907 | 170100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20230907 | 170000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20230907 | 165900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20230907 | 165800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20230907 | 165700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20230907 | 165600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 4672 |
| 123 | 20230907 | 165500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20230907 | 165400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20230907 | 165300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20230907 | 165200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20230907 | 165100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20230907 | 165000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20230907 | 164900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20230907 | 164800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20230907 | 164700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20230907 | 164600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20230907 | 164500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20230907 | 164400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20230907 | 164300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20230907 | 164200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20230907 | 164100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20230907 | 164000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20230907 | 163900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20230907 | 163800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20230907 | 163700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20230907 | 163600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20230907 | 163500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20230907 | 163400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20230907 | 163300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20230907 | 163200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20230907 | 163100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20230907 | 163000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20230907 | 162900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20230907 | 162800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20230907 | 162700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20230907 | 162600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 4672 |
| 153 | 20230907 | 162500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20230907 | 162400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20230907 | 162300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20230907 | 162200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20230907 | 162100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20230907 | 162000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20230907 | 161900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20230907 | 161800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20230907 | 161700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20230907 | 161600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20230907 | 161500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20230907 | 161400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20230907 | 161300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20230907 | 161200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20230907 | 161100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20230907 | 161000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20230907 | 160900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20230907 | 160800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20230907 | 160700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20230907 | 160600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20230907 | 160500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20230907 | 160400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20230907 | 160300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20230907 | 160200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20230907 | 160100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20230907 | 160000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20230907 | 155900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20230907 | 155800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20230907 | 155700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20230907 | 155600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 4672 |
| 183 | 20230907 | 155500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20230907 | 155400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20230907 | 155300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20230907 | 155200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20230907 | 155100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20230907 | 155000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20230907 | 154900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20230907 | 154800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20230907 | 154700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20230907 | 154600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20230907 | 154500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20230907 | 154400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20230907 | 154300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20230907 | 154200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20230907 | 154100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20230907 | 154000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20230907 | 153900 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20230907 | 153800 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20230907 | 153700 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20230907 | 153600 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20230907 | 153500 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20230907 | 153400 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20230907 | 153300 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20230907 | 153200 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20230907 | 153100 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20230907 | 153000 | 1823912720 | 7000 | 7000 | 7000 | 7000 | 4672 |
| 209 | 20230907 | 152900 | 1791208720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20230907 | 152800 | 1791208720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20230907 | 152700 | 1791208720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20230907 | 152600 | 1791208720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 213 | 20230907 | 152500 | 1791208720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20230907 | 152400 | 1791208720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20230907 | 152300 | 1791208720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20230907 | 152200 | 1791208720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20230907 | 152100 | 1791208720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20230907 | 152000 | 1791208720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 219 | 20230907 | 151900 | 1791208720 | 7000 | 7010 | 7020 | 7000 | 1567 |
| 220 | 20230907 | 151800 | 1780227610 | 7020 | 7010 | 7020 | 7000 | 3050 |
| 221 | 20230907 | 151700 | 1758871970 | 7010 | 7010 | 7020 | 7000 | 1520 |
| 222 | 20230907 | 151600 | 1748220780 | 7020 | 7010 | 7020 | 7010 | 165 |
| 223 | 20230907 | 151500 | 1747062580 | 7010 | 7020 | 7020 | 7010 | 180 |
| 224 | 20230907 | 151400 | 1745799980 | 7020 | 7010 | 7020 | 7010 | 663 |
| 225 | 20230907 | 151300 | 1741152210 | 7010 | 7010 | 7010 | 7000 | 435 |
| 226 | 20230907 | 151200 | 1738107060 | 7000 | 7000 | 7000 | 7000 | 700 |
| 227 | 20230907 | 151100 | 1733207060 | 7010 | 7000 | 7010 | 7000 | 1031 |
| 228 | 20230907 | 151000 | 1725989630 | 7000 | 7020 | 7020 | 7000 | 315 |
| 229 | 20230907 | 150900 | 1723781610 | 7010 | 7020 | 7020 | 7010 | 1997 |
| 230 | 20230907 | 150800 | 1709782030 | 7010 | 7020 | 7020 | 7010 | 64 |
| 231 | 20230907 | 150700 | 1709333250 | 7010 | 7010 | 7020 | 7010 | 95 |
| 232 | 20230907 | 150600 | 1708667150 | 7010 | 7000 | 7010 | 7000 | 99 |
| 233 | 20230907 | 150500 | 1707973520 | 7010 | 7020 | 7020 | 7010 | 52 |
| 234 | 20230907 | 150400 | 1707608850 | 7010 | 7020 | 7020 | 7010 | 41 |
| 235 | 20230907 | 150300 | 1707321080 | 7020 | 7010 | 7020 | 7010 | 30 |
| 236 | 20230907 | 150200 | 1707110640 | 7000 | 7010 | 7010 | 7000 | 469 |
| 237 | 20230907 | 150100 | 1703822960 | 7010 | 7000 | 7010 | 7000 | 116 |
| 238 | 20230907 | 150000 | 1703010450 | 7000 | 7000 | 7000 | 7000 | 1010 |
| 239 | 20230907 | 145900 | 1695940450 | 7010 | 7010 | 7010 | 7010 | 0 |
| 240 | 20230907 | 145800 | 1695940450 | 7010 | 7000 | 7010 | 7000 | 358 |
| 241 | 20230907 | 145700 | 1693431570 | 7010 | 7010 | 7010 | 7010 | 8 |
| 242 | 20230907 | 145600 | 1693375490 | 7000 | 7000 | 7010 | 7000 | 2040 |
| 243 | 20230907 | 145500 | 1679080840 | 7000 | 7000 | 7000 | 7000 | 2 |
| 244 | 20230907 | 145400 | 1679066840 | 6990 | 7000 | 7000 | 6990 | 391 |
| 245 | 20230907 | 145300 | 1676333740 | 7000 | 7000 | 7000 | 7000 | 40 |
| 246 | 20230907 | 145200 | 1676053740 | 6990 | 7010 | 7010 | 6990 | 4100 |
| 247 | 20230907 | 145100 | 1647379460 | 7010 | 7000 | 7010 | 7000 | 312 |
| 248 | 20230907 | 145000 | 1645195390 | 7000 | 7000 | 7000 | 7000 | 2 |
| 249 | 20230907 | 144900 | 1645181390 | 7000 | 7000 | 7000 | 7000 | 164 |
| 250 | 20230907 | 144800 | 1644033390 | 7000 | 7000 | 7000 | 7000 | 101 |
| 251 | 20230907 | 144700 | 1643326390 | 7000 | 7000 | 7000 | 7000 | 1600 |
| 252 | 20230907 | 144600 | 1632126390 | 7000 | 7000 | 7010 | 7000 | 881 |
| 253 | 20230907 | 144500 | 1625959380 | 7010 | 7000 | 7010 | 7000 | 292 |
| 254 | 20230907 | 144400 | 1623915160 | 7010 | 7010 | 7010 | 7010 | 800 |
| 255 | 20230907 | 144300 | 1618307160 | 7010 | 7010 | 7010 | 7010 | 1 |
| 256 | 20230907 | 144200 | 1618300150 | 7010 | 7000 | 7010 | 7000 | 3 |
| 257 | 20230907 | 144100 | 1618279140 | 7000 | 7000 | 7000 | 7000 | 293 |
| 258 | 20230907 | 144000 | 1616228140 | 7000 | 7000 | 7000 | 7000 | 60 |
| 259 | 20230907 | 143900 | 1615808140 | 7000 | 7000 | 7000 | 7000 | 10 |
| 260 | 20230907 | 143800 | 1615738140 | 7000 | 7000 | 7000 | 7000 | 22 |
| 261 | 20230907 | 143700 | 1615584140 | 7010 | 7010 | 7010 | 7010 | 15 |
| 262 | 20230907 | 143600 | 1615478990 | 7010 | 7000 | 7010 | 7000 | 726 |
| 263 | 20230907 | 143500 | 1610396930 | 7000 | 7000 | 7000 | 7000 | 0 |
| 264 | 20230907 | 143400 | 1610396930 | 7000 | 7000 | 7000 | 7000 | 591 |
| 265 | 20230907 | 143300 | 1606259930 | 7000 | 7000 | 7010 | 7000 | 445 |
| 266 | 20230907 | 143200 | 1603144870 | 7010 | 7010 | 7010 | 7010 | 7 |
| 267 | 20230907 | 143100 | 1603095800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 268 | 20230907 | 143000 | 1603095800 | 7010 | 7010 | 7010 | 7010 | 15 |
| 269 | 20230907 | 142900 | 1602990650 | 7010 | 7010 | 7010 | 7010 | 5 |
| 270 | 20230907 | 142800 | 1602955600 | 7010 | 7010 | 7010 | 7000 | 381 |
| 271 | 20230907 | 142700 | 1600287210 | 7020 | 7020 | 7020 | 7020 | 105 |
| 272 | 20230907 | 142600 | 1599550110 | 7020 | 7020 | 7020 | 7020 | 100 |
| 273 | 20230907 | 142500 | 1598848110 | 7020 | 7020 | 7020 | 7020 | 1 |
| 274 | 20230907 | 142400 | 1598841090 | 7020 | 7020 | 7020 | 7020 | 0 |
| 275 | 20230907 | 142300 | 1598841090 | 7020 | 7020 | 7020 | 7020 | 1 |
| 276 | 20230907 | 142200 | 1598834070 | 7000 | 7000 | 7000 | 7000 | 9 |
| 277 | 20230907 | 142100 | 1598771070 | 7000 | 7020 | 7020 | 7000 | 471 |
| 278 | 20230907 | 142000 | 1595470710 | 7010 | 7010 | 7010 | 7010 | 71 |
| 279 | 20230907 | 141900 | 1594973000 | 7010 | 7010 | 7010 | 7010 | 0 |
| 280 | 20230907 | 141800 | 1594973000 | 7010 | 7010 | 7010 | 7010 | 0 |
| 281 | 20230907 | 141700 | 1594973000 | 7010 | 7010 | 7010 | 7010 | 0 |
| 282 | 20230907 | 141600 | 1594973000 | 7010 | 7010 | 7010 | 7010 | 1 |
| 283 | 20230907 | 141500 | 1594965990 | 7020 | 7030 | 7030 | 7020 | 107 |
| 284 | 20230907 | 141400 | 1594214780 | 7030 | 7020 | 7030 | 7010 | 201 |
| 285 | 20230907 | 141300 | 1592805740 | 7010 | 7020 | 7020 | 7010 | 227 |
| 286 | 20230907 | 141200 | 1591214010 | 7020 | 7020 | 7020 | 7020 | 1 |
| 287 | 20230907 | 141100 | 1591206990 | 7020 | 7000 | 7020 | 7000 | 26 |
| 288 | 20230907 | 141000 | 1591024970 | 7000 | 7000 | 7000 | 7000 | 263 |
| 289 | 20230907 | 140900 | 1589183970 | 7000 | 7000 | 7000 | 6990 | 658 |
| 290 | 20230907 | 140800 | 1584578350 | 7000 | 7000 | 7000 | 7000 | 30 |
| 291 | 20230907 | 140700 | 1584368350 | 6990 | 6990 | 6990 | 6990 | 301 |
| 292 | 20230907 | 140600 | 1582264360 | 7040 | 6990 | 7040 | 6980 | 701 |
| 293 | 20230907 | 140500 | 1577368780 | 7000 | 6980 | 7000 | 6980 | 219 |
| 294 | 20230907 | 140400 | 1575839160 | 6980 | 7020 | 7020 | 6980 | 3438 |
| 295 | 20230907 | 140300 | 1551829300 | 7040 | 7040 | 7040 | 7040 | 0 |
| 296 | 20230907 | 140200 | 1551829300 | 7040 | 7040 | 7040 | 7040 | 0 |
| 297 | 20230907 | 140100 | 1551829300 | 7040 | 7040 | 7040 | 7040 | 2 |
| 298 | 20230907 | 140000 | 1551815220 | 7040 | 7040 | 7040 | 7040 | 5 |
| 299 | 20230907 | 135900 | 1551780020 | 7040 | 7040 | 7040 | 7040 | 1 |
| 300 | 20230907 | 135800 | 1551772980 | 6980 | 7040 | 7040 | 6980 | 1911 |
| 301 | 20230907 | 135700 | 1538425040 | 7020 | 7030 | 7040 | 6980 | 12890 |
| 302 | 20230907 | 135600 | 1448355180 | 7050 | 7050 | 7050 | 7050 | 2 |
| 303 | 20230907 | 135500 | 1448341080 | 7050 | 7050 | 7050 | 7050 | 8 |
| 304 | 20230907 | 135400 | 1448284680 | 7010 | 7010 | 7010 | 7010 | 236 |
| 305 | 20230907 | 135300 | 1446630320 | 7020 | 7020 | 7020 | 7020 | 8 |
| 306 | 20230907 | 135200 | 1446574160 | 7020 | 7020 | 7020 | 7020 | 2 |
| 307 | 20230907 | 135100 | 1446560120 | 7030 | 7030 | 7030 | 7000 | 202 |
| 308 | 20230907 | 135000 | 1445145770 | 7010 | 7010 | 7010 | 7010 | 1 |
| 309 | 20230907 | 134900 | 1445138760 | 7030 | 7000 | 7030 | 7000 | 1001 |
| 310 | 20230907 | 134800 | 1438131730 | 7000 | 7030 | 7030 | 7000 | 14801 |
| 311 | 20230907 | 134700 | 1334501570 | 7030 | 7030 | 7030 | 7030 | 6 |
| 312 | 20230907 | 134600 | 1334459390 | 7030 | 7060 | 7060 | 7030 | 52 |
| 313 | 20230907 | 134500 | 1334093800 | 7030 | 7030 | 7030 | 7030 | 20 |
| 314 | 20230907 | 134400 | 1333953200 | 7030 | 7030 | 7030 | 7030 | 1 |
| 315 | 20230907 | 134300 | 1333946170 | 7070 | 7040 | 7070 | 7010 | 6001 |
| 316 | 20230907 | 134200 | 1291833610 | 7040 | 7040 | 7040 | 7030 | 284 |
| 317 | 20230907 | 134100 | 1289834590 | 7040 | 7040 | 7040 | 7040 | 1 |
| 318 | 20230907 | 134000 | 1289827550 | 7040 | 7040 | 7040 | 7040 | 170 |
| 319 | 20230907 | 133900 | 1288630750 | 7040 | 7040 | 7040 | 7040 | 66 |
| 320 | 20230907 | 133800 | 1288166110 | 7040 | 7070 | 7070 | 7040 | 17 |
| 321 | 20230907 | 133700 | 1288046400 | 7070 | 7070 | 7070 | 7070 | 0 |
| 322 | 20230907 | 133600 | 1288046400 | 7070 | 7070 | 7070 | 7070 | 300 |
| 323 | 20230907 | 133500 | 1285925400 | 7070 | 7070 | 7070 | 7070 | 0 |
| 324 | 20230907 | 133400 | 1285925400 | 7070 | 7070 | 7070 | 7070 | 0 |
| 325 | 20230907 | 133300 | 1285925400 | 7070 | 7070 | 7070 | 7070 | 2 |
| 326 | 20230907 | 133200 | 1285911260 | 7070 | 7070 | 7070 | 7070 | 0 |
| 327 | 20230907 | 133100 | 1285911260 | 7070 | 7070 | 7070 | 7020 | 402 |
| 328 | 20230907 | 133000 | 1283089120 | 7020 | 7020 | 7020 | 7020 | 2846 |
| 329 | 20230907 | 132900 | 1263110200 | 7020 | 7020 | 7020 | 7020 | 15 |
| 330 | 20230907 | 132800 | 1263004900 | 7020 | 7030 | 7030 | 7020 | 2843 |
| 331 | 20230907 | 132700 | 1243042280 | 7070 | 7070 | 7070 | 7070 | 0 |
| 332 | 20230907 | 132600 | 1243042280 | 7070 | 7070 | 7070 | 7070 | 0 |
| 333 | 20230907 | 132500 | 1243042280 | 7070 | 7030 | 7070 | 7030 | 2 |
| 334 | 20230907 | 132400 | 1243028180 | 7070 | 7030 | 7070 | 7020 | 3148 |
| 335 | 20230907 | 132300 | 1220910040 | 7040 | 7050 | 7050 | 7040 | 679 |
| 336 | 20230907 | 132200 | 1216129870 | 7050 | 7050 | 7050 | 7050 | 4 |
| 337 | 20230907 | 132100 | 1216101670 | 7050 | 7060 | 7060 | 7050 | 512 |
| 338 | 20230907 | 132000 | 1212490350 | 7060 | 7060 | 7060 | 7060 | 0 |
| 339 | 20230907 | 131900 | 1212490350 | 7060 | 7060 | 7070 | 7060 | 10 |
| 340 | 20230907 | 131800 | 1212419700 | 7070 | 7070 | 7070 | 7060 | 54 |
| 341 | 20230907 | 131700 | 1212038430 | 7060 | 7060 | 7070 | 7060 | 78 |
| 342 | 20230907 | 131600 | 1211487610 | 7070 | 7070 | 7070 | 7070 | 0 |
| 343 | 20230907 | 131500 | 1211487610 | 7070 | 7070 | 7070 | 7070 | 0 |
| 344 | 20230907 | 131400 | 1211487610 | 7070 | 7080 | 7080 | 7070 | 1546 |
| 345 | 20230907 | 131300 | 1200557380 | 7080 | 7080 | 7080 | 7080 | 54 |
| 346 | 20230907 | 131200 | 1200175060 | 7090 | 7090 | 7090 | 7090 | 1 |
| 347 | 20230907 | 131100 | 1200167970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 348 | 20230907 | 131000 | 1200167970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 349 | 20230907 | 130900 | 1200167970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 350 | 20230907 | 130800 | 1200167970 | 7100 | 7100 | 7100 | 7100 | 20 |
| 351 | 20230907 | 130700 | 1200025970 | 7110 | 7090 | 7110 | 7060 | 764 |
| 352 | 20230907 | 130600 | 1194623870 | 7100 | 7100 | 7100 | 7100 | 4 |
| 353 | 20230907 | 130500 | 1194595470 | 7110 | 7110 | 7110 | 7110 | 0 |
| 354 | 20230907 | 130400 | 1194595470 | 7110 | 7100 | 7110 | 7100 | 21 |
| 355 | 20230907 | 130300 | 1194446270 | 7110 | 7110 | 7110 | 7110 | 0 |
| 356 | 20230907 | 130200 | 1194446270 | 7110 | 7110 | 7110 | 7110 | 1 |
| 357 | 20230907 | 130100 | 1194439160 | 7090 | 7100 | 7110 | 7090 | 65 |
| 358 | 20230907 | 130000 | 1193977860 | 7110 | 7100 | 7110 | 7100 | 1728 |
| 359 | 20230907 | 125900 | 1181693780 | 7100 | 7100 | 7110 | 7100 | 259 |
| 360 | 20230907 | 125800 | 1179854740 | 7110 | 7110 | 7110 | 7110 | 0 |
| 361 | 20230907 | 125700 | 1179854740 | 7110 | 7100 | 7110 | 7100 | 818 |
| 362 | 20230907 | 125600 | 1174046660 | 7100 | 7100 | 7100 | 7100 | 10 |
| 363 | 20230907 | 125500 | 1173975660 | 7100 | 7100 | 7100 | 7100 | 58 |
| 364 | 20230907 | 125400 | 1173563860 | 7110 | 7110 | 7110 | 7110 | 18 |
| 365 | 20230907 | 125300 | 1173435880 | 7110 | 7090 | 7110 | 7090 | 148 |
| 366 | 20230907 | 125200 | 1172384850 | 7100 | 7100 | 7100 | 7100 | 10 |
| 367 | 20230907 | 125100 | 1172313850 | 7100 | 7090 | 7100 | 7090 | 164 |
| 368 | 20230907 | 125000 | 1171150950 | 7110 | 7100 | 7110 | 7100 | 328 |
| 369 | 20230907 | 124900 | 1168822010 | 7110 | 7110 | 7110 | 7110 | 0 |
| 370 | 20230907 | 124800 | 1168822010 | 7110 | 7110 | 7110 | 7110 | 14 |
| 371 | 20230907 | 124700 | 1168722470 | 7100 | 7090 | 7100 | 7090 | 1505 |
| 372 | 20230907 | 124600 | 1158046970 | 7100 | 7100 | 7100 | 7100 | 0 |
| 373 | 20230907 | 124500 | 1158046970 | 7100 | 7090 | 7100 | 7070 | 214 |
| 374 | 20230907 | 124400 | 1156532130 | 7100 | 7100 | 7100 | 7100 | 23 |
| 375 | 20230907 | 124300 | 1156368830 | 7110 | 7110 | 7110 | 7110 | 0 |
| 376 | 20230907 | 124200 | 1156368830 | 7110 | 7090 | 7110 | 7080 | 1295 |
| 377 | 20230907 | 124100 | 1147199890 | 7100 | 7090 | 7100 | 7080 | 525 |
| 378 | 20230907 | 124000 | 1143478880 | 7100 | 7110 | 7110 | 7100 | 30 |
| 379 | 20230907 | 123900 | 1143265730 | 7100 | 7100 | 7100 | 7100 | 94 |
| 380 | 20230907 | 123800 | 1142598330 | 7120 | 7120 | 7120 | 7120 | 0 |
| 381 | 20230907 | 123700 | 1142598330 | 7120 | 7110 | 7120 | 7100 | 412 |
| 382 | 20230907 | 123600 | 1139672540 | 7120 | 7110 | 7120 | 7110 | 44 |
| 383 | 20230907 | 123500 | 1139359560 | 7120 | 7120 | 7120 | 7120 | 14 |
| 384 | 20230907 | 123400 | 1139259880 | 7110 | 7110 | 7110 | 7110 | 588 |
| 385 | 20230907 | 123300 | 1135079200 | 7120 | 7120 | 7130 | 7120 | 116 |
| 386 | 20230907 | 123200 | 1134252860 | 7130 | 7130 | 7130 | 7130 | 391 |
| 387 | 20230907 | 123100 | 1131465030 | 7130 | 7110 | 7130 | 7110 | 78 |
| 388 | 20230907 | 123000 | 1130909750 | 7120 | 7120 | 7120 | 7120 | 500 |
| 389 | 20230907 | 122900 | 1127349750 | 7120 | 7120 | 7120 | 7120 | 2 |
| 390 | 20230907 | 122800 | 1127335510 | 7120 | 7110 | 7120 | 7090 | 529 |
| 391 | 20230907 | 122700 | 1123577840 | 7110 | 7100 | 7110 | 7100 | 24 |
| 392 | 20230907 | 122600 | 1123407300 | 7110 | 7110 | 7110 | 7110 | 30 |
| 393 | 20230907 | 122500 | 1123194000 | 7110 | 7110 | 7120 | 7110 | 342 |
| 394 | 20230907 | 122400 | 1120759870 | 7110 | 7110 | 7110 | 7110 | 966 |
| 395 | 20230907 | 122300 | 1113891610 | 7110 | 7080 | 7110 | 7080 | 1045 |
| 396 | 20230907 | 122200 | 1106478140 | 7080 | 7080 | 7080 | 7080 | 0 |
| 397 | 20230907 | 122100 | 1106478140 | 7080 | 7080 | 7080 | 7080 | 10 |
| 398 | 20230907 | 122000 | 1106407340 | 7080 | 7070 | 7080 | 7070 | 108 |
| 399 | 20230907 | 121900 | 1105643590 | 7070 | 7070 | 7070 | 7070 | 62 |
| 400 | 20230907 | 121800 | 1105205250 | 7080 | 7080 | 7080 | 7080 | 100 |
| 401 | 20230907 | 121700 | 1104497250 | 7080 | 7080 | 7080 | 7080 | 14 |
| 402 | 20230907 | 121600 | 1104398130 | 7080 | 7080 | 7090 | 7080 | 71 |
| 403 | 20230907 | 121500 | 1103895310 | 7080 | 7080 | 7080 | 7080 | 0 |
| 404 | 20230907 | 121400 | 1103895310 | 7080 | 7090 | 7090 | 7080 | 16 |
| 405 | 20230907 | 121300 | 1103782020 | 7090 | 7080 | 7090 | 7080 | 29 |
| 406 | 20230907 | 121200 | 1103576550 | 7090 | 7090 | 7090 | 7090 | 14 |
| 407 | 20230907 | 121100 | 1103477290 | 7090 | 7090 | 7090 | 7090 | 0 |
| 408 | 20230907 | 121000 | 1103477290 | 7090 | 7090 | 7090 | 7090 | 1 |
| 409 | 20230907 | 120900 | 1103470200 | 7090 | 7080 | 7090 | 7070 | 45 |
| 410 | 20230907 | 120800 | 1103151390 | 7080 | 7090 | 7090 | 7070 | 69 |
| 411 | 20230907 | 120700 | 1102662420 | 7090 | 7090 | 7090 | 7090 | 152 |
| 412 | 20230907 | 120600 | 1101584740 | 7090 | 7080 | 7090 | 7080 | 411 |
| 413 | 20230907 | 120500 | 1098672380 | 7080 | 7080 | 7080 | 7080 | 8 |
| 414 | 20230907 | 120400 | 1098615740 | 7080 | 7080 | 7080 | 7080 | 297 |
| 415 | 20230907 | 120300 | 1096512980 | 7080 | 7080 | 7080 | 7080 | 0 |
| 416 | 20230907 | 120200 | 1096512980 | 7080 | 7080 | 7080 | 7080 | 7 |
| 417 | 20230907 | 120100 | 1096463420 | 7080 | 7080 | 7080 | 7080 | 100 |
| 418 | 20230907 | 120000 | 1095755420 | 7080 | 7080 | 7080 | 7080 | 304 |
| 419 | 20230907 | 115900 | 1093603100 | 7080 | 7060 | 7080 | 7060 | 489 |
| 420 | 20230907 | 115800 | 1090145840 | 7070 | 7070 | 7070 | 7070 | 1 |
| 421 | 20230907 | 115700 | 1090138770 | 7070 | 7070 | 7070 | 7070 | 0 |
| 422 | 20230907 | 115600 | 1090138770 | 7070 | 7060 | 7070 | 7060 | 15 |
| 423 | 20230907 | 115500 | 1090032730 | 7070 | 7050 | 7070 | 7050 | 42 |
| 424 | 20230907 | 115400 | 1089736520 | 7050 | 7050 | 7050 | 7050 | 39 |
| 425 | 20230907 | 115300 | 1089461570 | 7050 | 7050 | 7050 | 7050 | 64 |
| 426 | 20230907 | 115200 | 1089010370 | 7040 | 7050 | 7050 | 7040 | 483 |
| 427 | 20230907 | 115100 | 1085608910 | 7050 | 7050 | 7050 | 7050 | 14 |
| 428 | 20230907 | 115000 | 1085510210 | 7050 | 7050 | 7050 | 7050 | 1 |
| 429 | 20230907 | 114900 | 1085503160 | 7050 | 7050 | 7050 | 7040 | 80 |
| 430 | 20230907 | 114800 | 1084939680 | 7050 | 7050 | 7060 | 7050 | 240 |
| 431 | 20230907 | 114700 | 1083247540 | 7060 | 7060 | 7060 | 7060 | 0 |
| 432 | 20230907 | 114600 | 1083247540 | 7060 | 7050 | 7060 | 7050 | 96 |
| 433 | 20230907 | 114500 | 1082570460 | 7060 | 7060 | 7060 | 7060 | 168 |
| 434 | 20230907 | 114400 | 1081384380 | 7070 | 7050 | 7070 | 7050 | 888 |
| 435 | 20230907 | 114300 | 1075120380 | 7050 | 7050 | 7050 | 7050 | 0 |
| 436 | 20230907 | 114200 | 1075120380 | 7050 | 7050 | 7050 | 7050 | 14 |
| 437 | 20230907 | 114100 | 1075021680 | 7030 | 7050 | 7050 | 7030 | 105 |
| 438 | 20230907 | 114000 | 1074283220 | 7050 | 7040 | 7050 | 7040 | 47 |
| 439 | 20230907 | 113900 | 1073952200 | 7050 | 7050 | 7050 | 7050 | 0 |
| 440 | 20230907 | 113800 | 1073952200 | 7050 | 7050 | 7050 | 7050 | 0 |
| 441 | 20230907 | 113700 | 1073952200 | 7050 | 7050 | 7050 | 7050 | 30 |
| 442 | 20230907 | 113600 | 1073740700 | 7050 | 7050 | 7050 | 7050 | 59 |
| 443 | 20230907 | 113500 | 1073324750 | 7040 | 7040 | 7040 | 7040 | 11 |
| 444 | 20230907 | 113400 | 1073247310 | 7050 | 7050 | 7050 | 7050 | 10 |
| 445 | 20230907 | 113300 | 1073176810 | 7050 | 7050 | 7050 | 7050 | 920 |
| 446 | 20230907 | 113200 | 1066690810 | 7050 | 7030 | 7050 | 7030 | 1968 |
| 447 | 20230907 | 113100 | 1052848280 | 7030 | 7020 | 7030 | 7020 | 15 |
| 448 | 20230907 | 113000 | 1052742840 | 7030 | 7010 | 7030 | 7010 | 2470 |
| 449 | 20230907 | 112900 | 1035404300 | 7010 | 7010 | 7010 | 7010 | 1191 |
| 450 | 20230907 | 112800 | 1027055390 | 7010 | 7000 | 7010 | 7000 | 38 |
| 451 | 20230907 | 112700 | 1026789250 | 7000 | 7000 | 7000 | 7000 | 183 |
| 452 | 20230907 | 112600 | 1025508250 | 7000 | 6990 | 7000 | 6990 | 439 |
| 453 | 20230907 | 112500 | 1022438350 | 7000 | 7000 | 7000 | 7000 | 416 |
| 454 | 20230907 | 112400 | 1019526350 | 7010 | 7010 | 7010 | 7010 | 154 |
| 455 | 20230907 | 112300 | 1018446810 | 7010 | 7010 | 7010 | 7010 | 0 |
| 456 | 20230907 | 112200 | 1018446810 | 7010 | 7000 | 7010 | 7000 | 1043 |
| 457 | 20230907 | 112100 | 1011145670 | 7000 | 7000 | 7000 | 7000 | 0 |
| 458 | 20230907 | 112000 | 1011145670 | 7000 | 7000 | 7000 | 7000 | 5 |
| 459 | 20230907 | 111900 | 1011110670 | 7000 | 7000 | 7000 | 7000 | 58 |
| 460 | 20230907 | 111800 | 1010704670 | 7000 | 7000 | 7000 | 7000 | 9 |
| 461 | 20230907 | 111700 | 1010641670 | 7000 | 7000 | 7000 | 7000 | 123 |
| 462 | 20230907 | 111600 | 1009780670 | 7000 | 7000 | 7000 | 6990 | 2465 |
| 463 | 20230907 | 111500 | 992550230 | 7000 | 7000 | 7000 | 6990 | 2348 |
| 464 | 20230907 | 111400 | 976127360 | 7000 | 7000 | 7000 | 7000 | 35 |
| 465 | 20230907 | 111300 | 975882360 | 7000 | 7000 | 7000 | 7000 | 265 |
| 466 | 20230907 | 111200 | 974027360 | 7010 | 7010 | 7010 | 7000 | 1016 |
| 467 | 20230907 | 111100 | 966910200 | 7000 | 7000 | 7000 | 7000 | 888 |
| 468 | 20230907 | 111000 | 960694200 | 7000 | 7000 | 7000 | 7000 | 2 |
| 469 | 20230907 | 110900 | 960680200 | 7000 | 7000 | 7000 | 7000 | 54 |
| 470 | 20230907 | 110800 | 960302200 | 7000 | 7000 | 7000 | 7000 | 134 |
| 471 | 20230907 | 110700 | 959364200 | 7000 | 7000 | 7000 | 7000 | 827 |
| 472 | 20230907 | 110600 | 953575200 | 7000 | 7000 | 7000 | 7000 | 0 |
| 473 | 20230907 | 110500 | 953575200 | 7000 | 7000 | 7000 | 7000 | 236 |
| 474 | 20230907 | 110400 | 951923200 | 7000 | 7000 | 7000 | 7000 | 193 |
| 475 | 20230907 | 110300 | 950572200 | 7000 | 7000 | 7010 | 7000 | 1055 |
| 476 | 20230907 | 110200 | 943186730 | 7010 | 7010 | 7010 | 7000 | 915 |
| 477 | 20230907 | 110100 | 936779290 | 7020 | 7010 | 7020 | 7000 | 1014 |
| 478 | 20230907 | 110000 | 929680820 | 7020 | 7010 | 7020 | 7010 | 60 |
| 479 | 20230907 | 105900 | 929260120 | 7020 | 7020 | 7020 | 7020 | 2 |
| 480 | 20230907 | 105800 | 929246080 | 7010 | 7020 | 7020 | 7010 | 314 |
| 481 | 20230907 | 105700 | 927044930 | 7020 | 7020 | 7020 | 7020 | 0 |
| 482 | 20230907 | 105600 | 927044930 | 7020 | 7020 | 7020 | 7010 | 25 |
| 483 | 20230907 | 105500 | 926869480 | 7020 | 7020 | 7020 | 7010 | 19 |
| 484 | 20230907 | 105400 | 926736130 | 7010 | 7010 | 7010 | 7010 | 100 |
| 485 | 20230907 | 105300 | 926035130 | 7010 | 7020 | 7020 | 7010 | 133 |
| 486 | 20230907 | 105200 | 925102260 | 7020 | 7020 | 7020 | 7020 | 500 |
| 487 | 20230907 | 105100 | 921592260 | 7010 | 7010 | 7020 | 7010 | 502 |
| 488 | 20230907 | 105000 | 918073230 | 7010 | 7010 | 7010 | 7010 | 201 |
| 489 | 20230907 | 104900 | 916664220 | 7010 | 7010 | 7010 | 7010 | 786 |
| 490 | 20230907 | 104800 | 911154360 | 7010 | 7010 | 7010 | 7010 | 4 |
| 491 | 20230907 | 104700 | 911126320 | 7010 | 7020 | 7020 | 7010 | 571 |
| 492 | 20230907 | 104600 | 907118410 | 7020 | 7020 | 7020 | 7020 | 1 |
| 493 | 20230907 | 104500 | 907111390 | 7020 | 7020 | 7020 | 7020 | 35 |
| 494 | 20230907 | 104400 | 906865690 | 7020 | 7020 | 7020 | 7020 | 29 |
| 495 | 20230907 | 104300 | 906662110 | 7000 | 6990 | 7000 | 6990 | 186 |
| 496 | 20230907 | 104200 | 905361470 | 6990 | 7020 | 7020 | 6990 | 969 |
| 497 | 20230907 | 104100 | 898568300 | 7010 | 6990 | 7010 | 6990 | 1235 |
| 498 | 20230907 | 104000 | 889921530 | 6990 | 6990 | 6990 | 6990 | 180 |
| 499 | 20230907 | 103900 | 888663330 | 7000 | 7010 | 7010 | 7000 | 81 |
| 500 | 20230907 | 103800 | 888096320 | 7000 | 7000 | 7010 | 7000 | 394 |
| 501 | 20230907 | 103700 | 885338250 | 7010 | 7010 | 7010 | 7010 | 41 |
| 502 | 20230907 | 103600 | 885050840 | 7010 | 7000 | 7010 | 7000 | 8 |
| 503 | 20230907 | 103500 | 884994790 | 6990 | 6980 | 6990 | 6980 | 4705 |
| 504 | 20230907 | 103400 | 852151070 | 6990 | 6990 | 6990 | 6990 | 208 |
| 505 | 20230907 | 103300 | 850697150 | 6980 | 6990 | 6990 | 6980 | 745 |
| 506 | 20230907 | 103200 | 845489940 | 7000 | 7000 | 7000 | 7000 | 114 |
| 507 | 20230907 | 103100 | 844691940 | 6990 | 6990 | 6990 | 6980 | 5262 |
| 508 | 20230907 | 103000 | 807954820 | 6980 | 6990 | 6990 | 6980 | 1263 |
| 509 | 20230907 | 102900 | 799138730 | 6990 | 7000 | 7000 | 6980 | 1336 |
| 510 | 20230907 | 102800 | 789804830 | 7000 | 7000 | 7000 | 6990 | 885 |
| 511 | 20230907 | 102700 | 783614830 | 7000 | 7000 | 7000 | 7000 | 501 |
| 512 | 20230907 | 102600 | 780107830 | 7000 | 7000 | 7020 | 6990 | 2766 |
| 513 | 20230907 | 102500 | 760757860 | 7000 | 7010 | 7010 | 7000 | 101 |
| 514 | 20230907 | 102400 | 760050710 | 7010 | 7000 | 7010 | 7000 | 418 |
| 515 | 20230907 | 102300 | 757123630 | 7000 | 7000 | 7010 | 6990 | 718 |
| 516 | 20230907 | 102200 | 752101190 | 7000 | 7010 | 7010 | 7000 | 597 |
| 517 | 20230907 | 102100 | 747921920 | 7000 | 7010 | 7010 | 7000 | 379 |
| 518 | 20230907 | 102000 | 745266280 | 7020 | 7020 | 7020 | 7000 | 1267 |
| 519 | 20230907 | 101900 | 736384470 | 7020 | 7010 | 7020 | 7010 | 902 |
| 520 | 20230907 | 101800 | 730060960 | 7000 | 6990 | 7000 | 6990 | 711 |
| 521 | 20230907 | 101700 | 725085560 | 6990 | 6980 | 6990 | 6970 | 1040 |
| 522 | 20230907 | 101600 | 717826010 | 6980 | 6990 | 6990 | 6970 | 4176 |
| 523 | 20230907 | 101500 | 688675530 | 6990 | 6990 | 6990 | 6970 | 1764 |
| 524 | 20230907 | 101400 | 676362550 | 6990 | 7000 | 7000 | 6990 | 1622 |
| 525 | 20230907 | 101300 | 665024700 | 7000 | 6990 | 7000 | 6990 | 164 |
| 526 | 20230907 | 101200 | 663878200 | 7000 | 7020 | 7020 | 6990 | 637 |
| 527 | 20230907 | 101100 | 659419810 | 7020 | 7000 | 7030 | 6980 | 8301 |
| 528 | 20230907 | 101000 | 601366290 | 7000 | 7030 | 7030 | 7000 | 8256 |
| 529 | 20230907 | 100900 | 543516870 | 7030 | 7030 | 7030 | 7020 | 266 |
| 530 | 20230907 | 100800 | 541647190 | 7030 | 7030 | 7030 | 7020 | 961 |
| 531 | 20230907 | 100700 | 534898510 | 7030 | 7050 | 7050 | 7030 | 143 |
| 532 | 20230907 | 100600 | 533893190 | 7020 | 7030 | 7050 | 7020 | 2830 |
| 533 | 20230907 | 100500 | 514017280 | 7030 | 7030 | 7030 | 7020 | 1489 |
| 534 | 20230907 | 100400 | 503551340 | 7030 | 7050 | 7050 | 7020 | 817 |
| 535 | 20230907 | 100300 | 497807930 | 7050 | 7050 | 7050 | 7030 | 3345 |
| 536 | 20230907 | 100200 | 474286540 | 7030 | 7040 | 7050 | 7030 | 1694 |
| 537 | 20230907 | 100100 | 462367970 | 7040 | 7050 | 7050 | 7040 | 720 |
| 538 | 20230907 | 100000 | 457299040 | 7050 | 7050 | 7050 | 7050 | 240 |
| 539 | 20230907 | 095900 | 455607040 | 7040 | 7040 | 7050 | 7040 | 253 |
| 540 | 20230907 | 095800 | 453825810 | 7050 | 7060 | 7060 | 7050 | 1530 |
| 541 | 20230907 | 095700 | 443034180 | 7070 | 7070 | 7070 | 7070 | 10 |
| 542 | 20230907 | 095600 | 442963480 | 7070 | 7060 | 7070 | 7060 | 174 |
| 543 | 20230907 | 095500 | 441734020 | 7060 | 7030 | 7060 | 7020 | 330 |
| 544 | 20230907 | 095400 | 439414060 | 7020 | 7020 | 7070 | 7010 | 4018 |
| 545 | 20230907 | 095300 | 411203270 | 7030 | 7070 | 7080 | 7020 | 9993 |
| 546 | 20230907 | 095200 | 340729780 | 7080 | 7080 | 7080 | 7070 | 1526 |
| 547 | 20230907 | 095100 | 329940420 | 7080 | 7070 | 7080 | 7070 | 1260 |
| 548 | 20230907 | 095000 | 321030600 | 7070 | 7080 | 7080 | 7070 | 2390 |
| 549 | 20230907 | 094900 | 304129450 | 7080 | 7080 | 7080 | 7080 | 210 |
| 550 | 20230907 | 094800 | 302642650 | 7080 | 7090 | 7090 | 7080 | 5600 |
| 551 | 20230907 | 094700 | 262993470 | 7090 | 7090 | 7090 | 7080 | 212 |
| 552 | 20230907 | 094600 | 261492390 | 7090 | 7090 | 7090 | 7080 | 2889 |
| 553 | 20230907 | 094500 | 241010760 | 7100 | 7100 | 7100 | 7090 | 107 |
| 554 | 20230907 | 094400 | 240251070 | 7100 | 7100 | 7100 | 7100 | 66 |
| 555 | 20230907 | 094300 | 239782470 | 7100 | 7100 | 7110 | 7100 | 1274 |
| 556 | 20230907 | 094200 | 230737060 | 7120 | 7120 | 7120 | 7100 | 3093 |
| 557 | 20230907 | 094100 | 208760750 | 7120 | 7120 | 7120 | 7110 | 1102 |
| 558 | 20230907 | 094000 | 200924910 | 7110 | 7120 | 7120 | 7110 | 1789 |
| 559 | 20230907 | 093900 | 188203110 | 7120 | 7120 | 7120 | 7120 | 1 |
| 560 | 20230907 | 093800 | 188195990 | 7120 | 7120 | 7120 | 7110 | 218 |
| 561 | 20230907 | 093700 | 186645880 | 7110 | 7120 | 7120 | 7110 | 30 |
| 562 | 20230907 | 093600 | 186432480 | 7120 | 7120 | 7120 | 7120 | 0 |
| 563 | 20230907 | 093500 | 186432480 | 7120 | 7120 | 7120 | 7120 | 347 |
| 564 | 20230907 | 093400 | 183961840 | 7120 | 7120 | 7120 | 7120 | 1 |
| 565 | 20230907 | 093300 | 183954720 | 7120 | 7120 | 7130 | 7120 | 1004 |
| 566 | 20230907 | 093200 | 176806230 | 7120 | 7120 | 7120 | 7120 | 6 |
| 567 | 20230907 | 093100 | 176763510 | 7120 | 7120 | 7120 | 7120 | 5 |
| 568 | 20230907 | 093000 | 176727910 | 7110 | 7110 | 7120 | 7110 | 2632 |
| 569 | 20230907 | 092900 | 158012620 | 7120 | 7120 | 7120 | 7110 | 75 |
| 570 | 20230907 | 092800 | 157479330 | 7120 | 7120 | 7130 | 7120 | 1985 |
| 571 | 20230907 | 092700 | 143345990 | 7130 | 7130 | 7130 | 7130 | 403 |
| 572 | 20230907 | 092600 | 140472600 | 7130 | 7130 | 7140 | 7120 | 644 |
| 573 | 20230907 | 092500 | 135882810 | 7130 | 7130 | 7140 | 7130 | 179 |
| 574 | 20230907 | 092400 | 134606530 | 7130 | 7120 | 7140 | 7120 | 837 |
| 575 | 20230907 | 092300 | 128641710 | 7130 | 7130 | 7130 | 7130 | 236 |
| 576 | 20230907 | 092200 | 126959030 | 7130 | 7110 | 7130 | 7100 | 426 |
| 577 | 20230907 | 092100 | 123930510 | 7130 | 7110 | 7130 | 7110 | 408 |
| 578 | 20230907 | 092000 | 121029610 | 7110 | 7140 | 7140 | 7110 | 1114 |
| 579 | 20230907 | 091900 | 113103220 | 7140 | 7140 | 7140 | 7140 | 151 |
| 580 | 20230907 | 091800 | 112025080 | 7140 | 7130 | 7140 | 7130 | 555 |
| 581 | 20230907 | 091700 | 108066590 | 7130 | 7120 | 7130 | 7120 | 588 |
| 582 | 20230907 | 091600 | 103880000 | 7120 | 7110 | 7120 | 7110 | 1560 |
| 583 | 20230907 | 091500 | 92786820 | 7110 | 7110 | 7120 | 7110 | 32 |
| 584 | 20230907 | 091400 | 92559280 | 7120 | 7110 | 7120 | 7110 | 1002 |
| 585 | 20230907 | 091300 | 85435040 | 7110 | 7120 | 7120 | 7100 | 477 |
| 586 | 20230907 | 091200 | 82041450 | 7120 | 7110 | 7120 | 7110 | 2364 |
| 587 | 20230907 | 091100 | 65233380 | 7110 | 7100 | 7110 | 7100 | 89 |
| 588 | 20230907 | 091000 | 64600770 | 7110 | 7130 | 7130 | 7100 | 1053 |
| 589 | 20230907 | 090900 | 57113380 | 7120 | 7130 | 7130 | 7120 | 33 |
| 590 | 20230907 | 090800 | 56878410 | 7130 | 7130 | 7130 | 7130 | 68 |
| 591 | 20230907 | 090700 | 56393570 | 7130 | 7130 | 7130 | 7110 | 518 |
| 592 | 20230907 | 090600 | 52700330 | 7120 | 7140 | 7140 | 7120 | 203 |
| 593 | 20230907 | 090500 | 51252190 | 7140 | 7140 | 7140 | 7140 | 146 |
| 594 | 20230907 | 090400 | 50209750 | 7140 | 7090 | 7140 | 7080 | 2911 |
| 595 | 20230907 | 090300 | 29538250 | 7100 | 7080 | 7100 | 7080 | 686 |
| 596 | 20230907 | 090200 | 24678190 | 7090 | 7090 | 7090 | 7070 | 183 |
| 597 | 20230907 | 090100 | 23380740 | 7090 | 7090 | 7090 | 7070 | 88 |
| 598 | 20230907 | 090000 | 22756920 | 7090 | 7060 | 7100 | 7060 | 3223 |