31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 193300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 9852 |
| 3 | 20230906 | 193200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20230906 | 193100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20230906 | 193000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20230906 | 192900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20230906 | 192800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20230906 | 192700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20230906 | 192600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20230906 | 192500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20230906 | 192400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20230906 | 192300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20230906 | 192200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20230906 | 192100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20230906 | 192000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20230906 | 191900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20230906 | 191800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20230906 | 191700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20230906 | 191600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20230906 | 191500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20230906 | 191400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20230906 | 191300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20230906 | 191200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20230906 | 191100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20230906 | 191000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20230906 | 190900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20230906 | 190800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20230906 | 190700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20230906 | 190600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20230906 | 190500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20230906 | 190400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20230906 | 190300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 9852 |
| 33 | 20230906 | 190200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20230906 | 190100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20230906 | 190000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20230906 | 185900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20230906 | 185800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20230906 | 185700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20230906 | 185600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20230906 | 185500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20230906 | 185400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20230906 | 185300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20230906 | 185200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20230906 | 185100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20230906 | 185000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20230906 | 184900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20230906 | 184800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20230906 | 184700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20230906 | 184600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20230906 | 184500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20230906 | 184400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20230906 | 184300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20230906 | 184200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20230906 | 184100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20230906 | 184000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20230906 | 183900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20230906 | 183800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20230906 | 183700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20230906 | 183600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20230906 | 183500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20230906 | 183400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20230906 | 183300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 9852 |
| 63 | 20230906 | 183200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20230906 | 183100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20230906 | 183000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20230906 | 182900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20230906 | 182800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20230906 | 182700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20230906 | 182600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20230906 | 182500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20230906 | 182400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20230906 | 182300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20230906 | 182200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20230906 | 182100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20230906 | 182000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20230906 | 181900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20230906 | 181800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20230906 | 181700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20230906 | 181600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20230906 | 181500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20230906 | 181400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20230906 | 181300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20230906 | 181200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20230906 | 181100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20230906 | 181000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20230906 | 180900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20230906 | 180800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20230906 | 180700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20230906 | 180600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20230906 | 180500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20230906 | 180400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20230906 | 180300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 9852 |
| 93 | 20230906 | 180200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20230906 | 180100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20230906 | 180000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20230906 | 175900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20230906 | 175800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20230906 | 175700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20230906 | 175600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20230906 | 175500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20230906 | 175400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20230906 | 175300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20230906 | 175200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20230906 | 175100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20230906 | 175000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20230906 | 174900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20230906 | 174800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20230906 | 174700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20230906 | 174600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20230906 | 174500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20230906 | 174400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20230906 | 174300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20230906 | 174200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20230906 | 174100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20230906 | 174000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20230906 | 173900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20230906 | 173800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20230906 | 173700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20230906 | 173600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20230906 | 173500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20230906 | 173400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20230906 | 173300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 9852 |
| 123 | 20230906 | 173200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20230906 | 173100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20230906 | 173000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20230906 | 172900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20230906 | 172800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20230906 | 172700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20230906 | 172600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20230906 | 172500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20230906 | 172400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20230906 | 172300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20230906 | 172200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20230906 | 172100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20230906 | 172000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20230906 | 171900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20230906 | 171800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20230906 | 171700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20230906 | 171600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20230906 | 171500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20230906 | 171400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20230906 | 171300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20230906 | 171200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20230906 | 171100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20230906 | 171000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20230906 | 170900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20230906 | 170800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20230906 | 170700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20230906 | 170600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20230906 | 170500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20230906 | 170400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20230906 | 170300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 9852 |
| 153 | 20230906 | 170200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20230906 | 170100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20230906 | 170000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20230906 | 165900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20230906 | 165800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20230906 | 165700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20230906 | 165600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20230906 | 165500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20230906 | 165400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20230906 | 165300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20230906 | 165200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20230906 | 165100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20230906 | 165000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20230906 | 164900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20230906 | 164800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20230906 | 164700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20230906 | 164600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20230906 | 164500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20230906 | 164400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20230906 | 164300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20230906 | 164200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20230906 | 164100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20230906 | 164000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20230906 | 163900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20230906 | 163800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20230906 | 163700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20230906 | 163600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20230906 | 163500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20230906 | 163400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20230906 | 163300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 9852 |
| 183 | 20230906 | 163200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20230906 | 163100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20230906 | 163000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20230906 | 162900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20230906 | 162800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20230906 | 162700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20230906 | 162600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20230906 | 162500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20230906 | 162400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20230906 | 162300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20230906 | 162200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20230906 | 162100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20230906 | 162000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20230906 | 161900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20230906 | 161800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20230906 | 161700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20230906 | 161600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20230906 | 161500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20230906 | 161400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20230906 | 161300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20230906 | 161200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20230906 | 161100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20230906 | 161000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20230906 | 160900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20230906 | 160800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20230906 | 160700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 209 | 20230906 | 160600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20230906 | 160500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 211 | 20230906 | 160400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 212 | 20230906 | 160300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 9852 |
| 213 | 20230906 | 160200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 214 | 20230906 | 160100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 215 | 20230906 | 160000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 216 | 20230906 | 155900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 217 | 20230906 | 155800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 218 | 20230906 | 155700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 219 | 20230906 | 155600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 220 | 20230906 | 155500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 221 | 20230906 | 155400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 222 | 20230906 | 155300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 223 | 20230906 | 155200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 224 | 20230906 | 155100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 225 | 20230906 | 155000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 226 | 20230906 | 154900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 227 | 20230906 | 154800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 228 | 20230906 | 154700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 229 | 20230906 | 154600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 230 | 20230906 | 154500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 231 | 20230906 | 154400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 232 | 20230906 | 154300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 233 | 20230906 | 154200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 234 | 20230906 | 154100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 235 | 20230906 | 154000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 236 | 20230906 | 153900 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 237 | 20230906 | 153800 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 238 | 20230906 | 153700 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 239 | 20230906 | 153600 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 240 | 20230906 | 153500 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 241 | 20230906 | 153400 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 242 | 20230906 | 153300 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 9852 |
| 243 | 20230906 | 153200 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 244 | 20230906 | 153100 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 0 |
| 245 | 20230906 | 153000 | 2583679710 | 2345 | 2345 | 2345 | 2345 | 9852 |
| 246 | 20230906 | 152900 | 2560576770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 247 | 20230906 | 152800 | 2560576770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 248 | 20230906 | 152700 | 2560576770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 249 | 20230906 | 152600 | 2560576770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 250 | 20230906 | 152500 | 2560576770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 251 | 20230906 | 152400 | 2560576770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 252 | 20230906 | 152300 | 2560576770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 253 | 20230906 | 152200 | 2560576770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 254 | 20230906 | 152100 | 2560576770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 255 | 20230906 | 152000 | 2560576770 | 2350 | 2350 | 2350 | 2350 | 0 |
| 256 | 20230906 | 151900 | 2560576770 | 2350 | 2350 | 2360 | 2330 | 19761 |
| 257 | 20230906 | 151800 | 2514440755 | 2350 | 2345 | 2350 | 2345 | 397 |
| 258 | 20230906 | 151700 | 2513508945 | 2350 | 2360 | 2360 | 2330 | 7875 |
| 259 | 20230906 | 151600 | 2495108535 | 2350 | 2340 | 2370 | 2330 | 21061 |
| 260 | 20230906 | 151500 | 2445712415 | 2350 | 2335 | 2350 | 2330 | 20685 |
| 261 | 20230906 | 151400 | 2397479505 | 2335 | 2355 | 2355 | 2335 | 23440 |
| 262 | 20230906 | 151300 | 2342685410 | 2360 | 2360 | 2370 | 2360 | 12033 |
| 263 | 20230906 | 151200 | 2314281710 | 2360 | 2355 | 2360 | 2345 | 10506 |
| 264 | 20230906 | 151100 | 2289492170 | 2355 | 2350 | 2355 | 2350 | 1051 |
| 265 | 20230906 | 151000 | 2287018735 | 2350 | 2350 | 2350 | 2340 | 7125 |
| 266 | 20230906 | 150900 | 2270324730 | 2350 | 2340 | 2350 | 2335 | 15314 |
| 267 | 20230906 | 150800 | 2234407385 | 2345 | 2340 | 2345 | 2340 | 9311 |
| 268 | 20230906 | 150700 | 2212619640 | 2345 | 2345 | 2345 | 2345 | 0 |
| 269 | 20230906 | 150600 | 2212619640 | 2345 | 2345 | 2345 | 2345 | 10 |
| 270 | 20230906 | 150500 | 2212596190 | 2345 | 2345 | 2345 | 2345 | 0 |
| 271 | 20230906 | 150400 | 2212596190 | 2345 | 2345 | 2345 | 2345 | 15 |
| 272 | 20230906 | 150300 | 2212561015 | 2350 | 2350 | 2350 | 2350 | 0 |
| 273 | 20230906 | 150200 | 2212561015 | 2350 | 2350 | 2350 | 2350 | 941 |
| 274 | 20230906 | 150100 | 2210349665 | 2350 | 2350 | 2350 | 2350 | 474 |
| 275 | 20230906 | 150000 | 2209235765 | 2360 | 2345 | 2360 | 2345 | 2590 |
| 276 | 20230906 | 145900 | 2203155935 | 2345 | 2340 | 2345 | 2340 | 4628 |
| 277 | 20230906 | 145800 | 2192323185 | 2340 | 2340 | 2340 | 2340 | 0 |
| 278 | 20230906 | 145700 | 2192323185 | 2340 | 2345 | 2345 | 2340 | 1012 |
| 279 | 20230906 | 145600 | 2189955070 | 2350 | 2350 | 2350 | 2350 | 0 |
| 280 | 20230906 | 145500 | 2189955070 | 2350 | 2355 | 2355 | 2340 | 2827 |
| 281 | 20230906 | 145400 | 2183331280 | 2340 | 2340 | 2355 | 2340 | 11381 |
| 282 | 20230906 | 145300 | 2156649025 | 2340 | 2345 | 2345 | 2340 | 7760 |
| 283 | 20230906 | 145200 | 2138451830 | 2340 | 2345 | 2345 | 2340 | 22056 |
| 284 | 20230906 | 145100 | 2086827820 | 2340 | 2340 | 2350 | 2340 | 11837 |
| 285 | 20230906 | 145000 | 2059111215 | 2345 | 2345 | 2350 | 2345 | 13591 |
| 286 | 20230906 | 144900 | 2027237410 | 2350 | 2355 | 2355 | 2350 | 337 |
| 287 | 20230906 | 144800 | 2026444775 | 2355 | 2360 | 2360 | 2350 | 52385 |
| 288 | 20230906 | 144700 | 1903115390 | 2370 | 2370 | 2370 | 2370 | 1257 |
| 289 | 20230906 | 144600 | 1900136300 | 2370 | 2360 | 2370 | 2360 | 2868 |
| 290 | 20230906 | 144500 | 1893339360 | 2370 | 2365 | 2370 | 2365 | 3010 |
| 291 | 20230906 | 144400 | 1886212675 | 2365 | 2365 | 2365 | 2365 | 3636 |
| 292 | 20230906 | 144300 | 1877613535 | 2365 | 2370 | 2370 | 2365 | 2617 |
| 293 | 20230906 | 144200 | 1871419205 | 2370 | 2370 | 2370 | 2370 | 1 |
| 294 | 20230906 | 144100 | 1871416835 | 2360 | 2360 | 2360 | 2360 | 1 |
| 295 | 20230906 | 144000 | 1871414475 | 2370 | 2360 | 2370 | 2360 | 10915 |
| 296 | 20230906 | 143900 | 1845607580 | 2365 | 2365 | 2365 | 2365 | 0 |
| 297 | 20230906 | 143800 | 1845607580 | 2365 | 2365 | 2365 | 2365 | 863 |
| 298 | 20230906 | 143700 | 1843566585 | 2360 | 2360 | 2360 | 2360 | 0 |
| 299 | 20230906 | 143600 | 1843566585 | 2360 | 2365 | 2365 | 2360 | 12520 |
| 300 | 20230906 | 143500 | 1814016885 | 2365 | 2365 | 2365 | 2365 | 1 |
| 301 | 20230906 | 143400 | 1814014520 | 2365 | 2365 | 2365 | 2365 | 3187 |
| 302 | 20230906 | 143300 | 1806477265 | 2360 | 2360 | 2360 | 2360 | 100 |
| 303 | 20230906 | 143200 | 1806241265 | 2360 | 2360 | 2360 | 2360 | 500 |
| 304 | 20230906 | 143100 | 1805061265 | 2360 | 2360 | 2360 | 2360 | 1 |
| 305 | 20230906 | 143000 | 1805058905 | 2360 | 2365 | 2365 | 2360 | 2486 |
| 306 | 20230906 | 142900 | 1799180020 | 2365 | 2365 | 2365 | 2365 | 11 |
| 307 | 20230906 | 142800 | 1799154005 | 2365 | 2365 | 2365 | 2365 | 2868 |
| 308 | 20230906 | 142700 | 1792371185 | 2365 | 2365 | 2365 | 2365 | 0 |
| 309 | 20230906 | 142600 | 1792371185 | 2365 | 2365 | 2365 | 2365 | 0 |
| 310 | 20230906 | 142500 | 1792371185 | 2365 | 2365 | 2365 | 2365 | 1911 |
| 311 | 20230906 | 142400 | 1787851670 | 2365 | 2355 | 2365 | 2355 | 947 |
| 312 | 20230906 | 142300 | 1785613015 | 2360 | 2360 | 2360 | 2360 | 36 |
| 313 | 20230906 | 142200 | 1785528055 | 2360 | 2365 | 2365 | 2360 | 6981 |
| 314 | 20230906 | 142100 | 1769052810 | 2365 | 2365 | 2365 | 2365 | 3 |
| 315 | 20230906 | 142000 | 1769045715 | 2365 | 2365 | 2365 | 2365 | 2322 |
| 316 | 20230906 | 141900 | 1763554185 | 2370 | 2370 | 2370 | 2370 | 592 |
| 317 | 20230906 | 141800 | 1762151145 | 2365 | 2365 | 2365 | 2365 | 9000 |
| 318 | 20230906 | 141700 | 1740866145 | 2370 | 2370 | 2370 | 2370 | 0 |
| 319 | 20230906 | 141600 | 1740866145 | 2370 | 2370 | 2370 | 2370 | 147 |
| 320 | 20230906 | 141500 | 1740517755 | 2370 | 2370 | 2370 | 2370 | 777 |
| 321 | 20230906 | 141400 | 1738676265 | 2370 | 2370 | 2370 | 2365 | 3101 |
| 322 | 20230906 | 141300 | 1731341895 | 2370 | 2370 | 2370 | 2370 | 1600 |
| 323 | 20230906 | 141200 | 1727549895 | 2370 | 2370 | 2370 | 2370 | 3000 |
| 324 | 20230906 | 141100 | 1720439895 | 2365 | 2365 | 2365 | 2365 | 5000 |
| 325 | 20230906 | 141000 | 1708614895 | 2370 | 2370 | 2375 | 2370 | 8197 |
| 326 | 20230906 | 140900 | 1689187995 | 2375 | 2380 | 2380 | 2375 | 2957 |
| 327 | 20230906 | 140800 | 1682164600 | 2380 | 2380 | 2380 | 2380 | 877 |
| 328 | 20230906 | 140700 | 1680077340 | 2375 | 2375 | 2375 | 2375 | 1 |
| 329 | 20230906 | 140600 | 1680074965 | 2375 | 2375 | 2380 | 2375 | 4325 |
| 330 | 20230906 | 140500 | 1669783100 | 2375 | 2375 | 2375 | 2370 | 8293 |
| 331 | 20230906 | 140400 | 1650109190 | 2380 | 2380 | 2380 | 2380 | 1 |
| 332 | 20230906 | 140300 | 1650106810 | 2380 | 2380 | 2380 | 2380 | 0 |
| 333 | 20230906 | 140200 | 1650106810 | 2380 | 2380 | 2380 | 2380 | 0 |
| 334 | 20230906 | 140100 | 1650106810 | 2380 | 2375 | 2380 | 2375 | 110 |
| 335 | 20230906 | 140000 | 1649845535 | 2375 | 2375 | 2375 | 2375 | 279 |
| 336 | 20230906 | 135900 | 1649182910 | 2380 | 2375 | 2380 | 2375 | 2599 |
| 337 | 20230906 | 135800 | 1643005230 | 2375 | 2375 | 2375 | 2375 | 5000 |
| 338 | 20230906 | 135700 | 1631130230 | 2380 | 2380 | 2380 | 2380 | 100 |
| 339 | 20230906 | 135600 | 1630892230 | 2380 | 2380 | 2380 | 2380 | 5000 |
| 340 | 20230906 | 135500 | 1618992230 | 2385 | 2380 | 2385 | 2380 | 1454 |
| 341 | 20230906 | 135400 | 1615531685 | 2380 | 2385 | 2385 | 2380 | 2 |
| 342 | 20230906 | 135300 | 1615526920 | 2385 | 2385 | 2385 | 2385 | 6 |
| 343 | 20230906 | 135200 | 1615512610 | 2385 | 2385 | 2385 | 2385 | 697 |
| 344 | 20230906 | 135100 | 1613850265 | 2385 | 2395 | 2395 | 2385 | 5349 |
| 345 | 20230906 | 135000 | 1601078645 | 2390 | 2385 | 2395 | 2385 | 12613 |
| 346 | 20230906 | 134900 | 1570952630 | 2385 | 2385 | 2385 | 2385 | 1 |
| 347 | 20230906 | 134800 | 1570950245 | 2380 | 2385 | 2385 | 2380 | 4079 |
| 348 | 20230906 | 134700 | 1561229330 | 2385 | 2380 | 2385 | 2380 | 2789 |
| 349 | 20230906 | 134600 | 1554577585 | 2380 | 2385 | 2385 | 2380 | 96 |
| 350 | 20230906 | 134500 | 1554348630 | 2380 | 2380 | 2380 | 2380 | 2300 |
| 351 | 20230906 | 134400 | 1548874630 | 2380 | 2380 | 2380 | 2380 | 2978 |
| 352 | 20230906 | 134300 | 1541786990 | 2385 | 2380 | 2385 | 2380 | 2115 |
| 353 | 20230906 | 134200 | 1536749630 | 2380 | 2375 | 2380 | 2375 | 5813 |
| 354 | 20230906 | 134100 | 1522926410 | 2375 | 2370 | 2375 | 2370 | 122 |
| 355 | 20230906 | 134000 | 1522637160 | 2375 | 2375 | 2375 | 2375 | 100 |
| 356 | 20230906 | 133900 | 1522399660 | 2375 | 2375 | 2375 | 2375 | 350 |
| 357 | 20230906 | 133800 | 1521568410 | 2375 | 2375 | 2375 | 2375 | 1516 |
| 358 | 20230906 | 133700 | 1517967910 | 2375 | 2375 | 2375 | 2375 | 138 |
| 359 | 20230906 | 133600 | 1517640160 | 2375 | 2375 | 2375 | 2375 | 989 |
| 360 | 20230906 | 133500 | 1515291285 | 2370 | 2375 | 2375 | 2370 | 75 |
| 361 | 20230906 | 133400 | 1515113460 | 2370 | 2370 | 2370 | 2370 | 2000 |
| 362 | 20230906 | 133300 | 1510373460 | 2375 | 2375 | 2375 | 2375 | 127 |
| 363 | 20230906 | 133200 | 1510071835 | 2375 | 2370 | 2375 | 2370 | 8339 |
| 364 | 20230906 | 133100 | 1490290060 | 2370 | 2365 | 2370 | 2365 | 1003 |
| 365 | 20230906 | 133000 | 1487912965 | 2370 | 2365 | 2370 | 2365 | 2110 |
| 366 | 20230906 | 132900 | 1482922765 | 2365 | 2365 | 2365 | 2365 | 0 |
| 367 | 20230906 | 132800 | 1482922765 | 2365 | 2365 | 2365 | 2365 | 2158 |
| 368 | 20230906 | 132700 | 1477819095 | 2365 | 2360 | 2365 | 2360 | 10639 |
| 369 | 20230906 | 132600 | 1452706745 | 2360 | 2360 | 2360 | 2360 | 2207 |
| 370 | 20230906 | 132500 | 1447498225 | 2360 | 2360 | 2360 | 2360 | 0 |
| 371 | 20230906 | 132400 | 1447498225 | 2360 | 2360 | 2360 | 2360 | 0 |
| 372 | 20230906 | 132300 | 1447498225 | 2360 | 2365 | 2365 | 2360 | 5771 |
| 373 | 20230906 | 132200 | 1433854405 | 2370 | 2365 | 2370 | 2360 | 35 |
| 374 | 20230906 | 132100 | 1433771570 | 2365 | 2360 | 2365 | 2360 | 1791 |
| 375 | 20230906 | 132000 | 1429539120 | 2360 | 2360 | 2365 | 2360 | 9949 |
| 376 | 20230906 | 131900 | 1406044345 | 2360 | 2360 | 2360 | 2360 | 1930 |
| 377 | 20230906 | 131800 | 1401489545 | 2365 | 2365 | 2365 | 2365 | 0 |
| 378 | 20230906 | 131700 | 1401489545 | 2365 | 2365 | 2365 | 2365 | 0 |
| 379 | 20230906 | 131600 | 1401489545 | 2365 | 2365 | 2365 | 2365 | 1 |
| 380 | 20230906 | 131500 | 1401487180 | 2365 | 2365 | 2365 | 2365 | 16 |
| 381 | 20230906 | 131400 | 1401449340 | 2365 | 2370 | 2370 | 2360 | 1682 |
| 382 | 20230906 | 131300 | 1397479070 | 2370 | 2365 | 2370 | 2365 | 2101 |
| 383 | 20230906 | 131200 | 1392510145 | 2365 | 2360 | 2365 | 2360 | 1009 |
| 384 | 20230906 | 131100 | 1390128860 | 2360 | 2360 | 2365 | 2360 | 4360 |
| 385 | 20230906 | 131000 | 1379839210 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 386 | 20230906 | 130900 | 1377479210 | 2360 | 2365 | 2365 | 2360 | 3360 |
| 387 | 20230906 | 130800 | 1369549575 | 2360 | 2360 | 2360 | 2360 | 2500 |
| 388 | 20230906 | 130700 | 1363649575 | 2350 | 2350 | 2350 | 2350 | 0 |
| 389 | 20230906 | 130600 | 1363649575 | 2350 | 2350 | 2350 | 2350 | 0 |
| 390 | 20230906 | 130500 | 1363649575 | 2350 | 2360 | 2360 | 2350 | 2503 |
| 391 | 20230906 | 130400 | 1357765925 | 2365 | 2365 | 2365 | 2365 | 2605 |
| 392 | 20230906 | 130300 | 1351605100 | 2365 | 2370 | 2370 | 2365 | 508 |
| 393 | 20230906 | 130200 | 1350403640 | 2365 | 2370 | 2370 | 2365 | 2649 |
| 394 | 20230906 | 130100 | 1344138720 | 2365 | 2370 | 2370 | 2365 | 3459 |
| 395 | 20230906 | 130000 | 1335952940 | 2370 | 2370 | 2370 | 2365 | 1416 |
| 396 | 20230906 | 125900 | 1332597665 | 2370 | 2370 | 2370 | 2370 | 857 |
| 397 | 20230906 | 125800 | 1330566575 | 2370 | 2345 | 2370 | 2345 | 50654 |
| 398 | 20230906 | 125700 | 1211045905 | 2345 | 2345 | 2345 | 2345 | 0 |
| 399 | 20230906 | 125600 | 1211045905 | 2345 | 2345 | 2345 | 2345 | 0 |
| 400 | 20230906 | 125500 | 1211045905 | 2345 | 2345 | 2345 | 2345 | 0 |
| 401 | 20230906 | 125400 | 1211045905 | 2345 | 2350 | 2350 | 2345 | 3441 |
| 402 | 20230906 | 125300 | 1202960055 | 2350 | 2350 | 2350 | 2350 | 52 |
| 403 | 20230906 | 125200 | 1202837855 | 2350 | 2350 | 2350 | 2350 | 2805 |
| 404 | 20230906 | 125100 | 1196246105 | 2350 | 2350 | 2350 | 2350 | 100 |
| 405 | 20230906 | 125000 | 1196011105 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 406 | 20230906 | 124900 | 1193656105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 407 | 20230906 | 124800 | 1193656105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 408 | 20230906 | 124700 | 1193656105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 409 | 20230906 | 124600 | 1193656105 | 2355 | 2355 | 2355 | 2355 | 0 |
| 410 | 20230906 | 124500 | 1193656105 | 2355 | 2355 | 2355 | 2355 | 5 |
| 411 | 20230906 | 124400 | 1193644330 | 2355 | 2355 | 2355 | 2355 | 0 |
| 412 | 20230906 | 124300 | 1193644330 | 2355 | 2355 | 2355 | 2355 | 0 |
| 413 | 20230906 | 124200 | 1193644330 | 2355 | 2355 | 2355 | 2355 | 2 |
| 414 | 20230906 | 124100 | 1193639620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 415 | 20230906 | 124000 | 1193639620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 416 | 20230906 | 123900 | 1193639620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 417 | 20230906 | 123800 | 1193639620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 418 | 20230906 | 123700 | 1193639620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 419 | 20230906 | 123600 | 1193639620 | 2355 | 2355 | 2355 | 2355 | 0 |
| 420 | 20230906 | 123500 | 1193639620 | 2355 | 2355 | 2355 | 2355 | 975 |
| 421 | 20230906 | 123400 | 1191343495 | 2360 | 2360 | 2360 | 2360 | 140 |
| 422 | 20230906 | 123300 | 1191013095 | 2360 | 2360 | 2360 | 2360 | 0 |
| 423 | 20230906 | 123200 | 1191013095 | 2360 | 2360 | 2360 | 2360 | 862 |
| 424 | 20230906 | 123100 | 1188978775 | 2360 | 2360 | 2360 | 2360 | 0 |
| 425 | 20230906 | 123000 | 1188978775 | 2360 | 2350 | 2360 | 2350 | 11 |
| 426 | 20230906 | 122900 | 1188952915 | 2350 | 2350 | 2350 | 2350 | 0 |
| 427 | 20230906 | 122800 | 1188952915 | 2350 | 2350 | 2350 | 2350 | 0 |
| 428 | 20230906 | 122700 | 1188952915 | 2350 | 2350 | 2350 | 2350 | 500 |
| 429 | 20230906 | 122600 | 1187777915 | 2360 | 2360 | 2360 | 2360 | 0 |
| 430 | 20230906 | 122500 | 1187777915 | 2360 | 2360 | 2360 | 2360 | 988 |
| 431 | 20230906 | 122400 | 1185446235 | 2360 | 2360 | 2360 | 2360 | 0 |
| 432 | 20230906 | 122300 | 1185446235 | 2360 | 2360 | 2360 | 2360 | 10 |
| 433 | 20230906 | 122200 | 1185422635 | 2355 | 2350 | 2355 | 2350 | 14963 |
| 434 | 20230906 | 122100 | 1150233620 | 2350 | 2350 | 2350 | 2340 | 6800 |
| 435 | 20230906 | 122000 | 1134279915 | 2355 | 2355 | 2355 | 2355 | 707 |
| 436 | 20230906 | 121900 | 1132614930 | 2355 | 2355 | 2355 | 2355 | 2000 |
| 437 | 20230906 | 121800 | 1127904930 | 2355 | 2360 | 2360 | 2355 | 1201 |
| 438 | 20230906 | 121700 | 1125076570 | 2360 | 2360 | 2360 | 2360 | 4247 |
| 439 | 20230906 | 121600 | 1115053650 | 2360 | 2350 | 2360 | 2350 | 14722 |
| 440 | 20230906 | 121500 | 1080429020 | 2345 | 2345 | 2345 | 2345 | 7291 |
| 441 | 20230906 | 121400 | 1063331625 | 2345 | 2345 | 2345 | 2345 | 0 |
| 442 | 20230906 | 121300 | 1063331625 | 2345 | 2345 | 2345 | 2345 | 4 |
| 443 | 20230906 | 121200 | 1063322245 | 2345 | 2340 | 2345 | 2340 | 14527 |
| 444 | 20230906 | 121100 | 1029321470 | 2340 | 2340 | 2340 | 2340 | 0 |
| 445 | 20230906 | 121000 | 1029321470 | 2340 | 2340 | 2340 | 2340 | 0 |
| 446 | 20230906 | 120900 | 1029321470 | 2340 | 2340 | 2340 | 2340 | 0 |
| 447 | 20230906 | 120800 | 1029321470 | 2340 | 2340 | 2340 | 2340 | 0 |
| 448 | 20230906 | 120700 | 1029321470 | 2340 | 2340 | 2340 | 2340 | 0 |
| 449 | 20230906 | 120600 | 1029321470 | 2340 | 2335 | 2340 | 2325 | 6033 |
| 450 | 20230906 | 120500 | 1015270300 | 2335 | 2335 | 2335 | 2330 | 27780 |
| 451 | 20230906 | 120400 | 950523320 | 2335 | 2340 | 2340 | 2335 | 2001 |
| 452 | 20230906 | 120300 | 945850980 | 2330 | 2330 | 2330 | 2330 | 0 |
| 453 | 20230906 | 120200 | 945850980 | 2330 | 2330 | 2330 | 2330 | 236 |
| 454 | 20230906 | 120100 | 945301100 | 2340 | 2340 | 2340 | 2340 | 0 |
| 455 | 20230906 | 120000 | 945301100 | 2340 | 2340 | 2340 | 2340 | 0 |
| 456 | 20230906 | 115900 | 945301100 | 2340 | 2340 | 2340 | 2340 | 0 |
| 457 | 20230906 | 115800 | 945301100 | 2340 | 2340 | 2340 | 2340 | 0 |
| 458 | 20230906 | 115700 | 945301100 | 2340 | 2340 | 2340 | 2335 | 5843 |
| 459 | 20230906 | 115600 | 931655115 | 2340 | 2340 | 2340 | 2340 | 0 |
| 460 | 20230906 | 115500 | 931655115 | 2340 | 2340 | 2340 | 2340 | 0 |
| 461 | 20230906 | 115400 | 931655115 | 2340 | 2340 | 2340 | 2340 | 13 |
| 462 | 20230906 | 115300 | 931624695 | 2340 | 2340 | 2340 | 2340 | 5 |
| 463 | 20230906 | 115200 | 931612995 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 464 | 20230906 | 115100 | 929272995 | 2345 | 2340 | 2345 | 2340 | 2811 |
| 465 | 20230906 | 115000 | 922691200 | 2340 | 2340 | 2340 | 2340 | 2964 |
| 466 | 20230906 | 114900 | 915755440 | 2345 | 2345 | 2345 | 2345 | 0 |
| 467 | 20230906 | 114800 | 915755440 | 2345 | 2345 | 2345 | 2345 | 0 |
| 468 | 20230906 | 114700 | 915755440 | 2345 | 2345 | 2345 | 2345 | 69 |
| 469 | 20230906 | 114600 | 915593635 | 2345 | 2340 | 2345 | 2335 | 8626 |
| 470 | 20230906 | 114500 | 895445265 | 2345 | 2345 | 2345 | 2345 | 9 |
| 471 | 20230906 | 114400 | 895424160 | 2345 | 2345 | 2345 | 2345 | 0 |
| 472 | 20230906 | 114300 | 895424160 | 2345 | 2345 | 2345 | 2345 | 0 |
| 473 | 20230906 | 114200 | 895424160 | 2345 | 2345 | 2345 | 2345 | 50 |
| 474 | 20230906 | 114100 | 895306910 | 2345 | 2345 | 2345 | 2340 | 2198 |
| 475 | 20230906 | 114000 | 890156870 | 2345 | 2345 | 2345 | 2345 | 0 |
| 476 | 20230906 | 113900 | 890156870 | 2345 | 2345 | 2345 | 2345 | 20 |
| 477 | 20230906 | 113800 | 890109970 | 2345 | 2345 | 2345 | 2345 | 30 |
| 478 | 20230906 | 113700 | 890039620 | 2345 | 2345 | 2345 | 2345 | 150 |
| 479 | 20230906 | 113600 | 889687870 | 2340 | 2340 | 2340 | 2340 | 0 |
| 480 | 20230906 | 113500 | 889687870 | 2340 | 2340 | 2340 | 2340 | 0 |
| 481 | 20230906 | 113400 | 889687870 | 2340 | 2345 | 2345 | 2340 | 502 |
| 482 | 20230906 | 113300 | 888513180 | 2345 | 2335 | 2345 | 2330 | 1006 |
| 483 | 20230906 | 113200 | 886164185 | 2330 | 2330 | 2330 | 2330 | 0 |
| 484 | 20230906 | 113100 | 886164185 | 2330 | 2330 | 2330 | 2330 | 0 |
| 485 | 20230906 | 113000 | 886164185 | 2330 | 2335 | 2335 | 2330 | 330 |
| 486 | 20230906 | 112900 | 885394130 | 2340 | 2340 | 2340 | 2340 | 20 |
| 487 | 20230906 | 112800 | 885347330 | 2345 | 2345 | 2345 | 2345 | 1 |
| 488 | 20230906 | 112700 | 885344985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 489 | 20230906 | 112600 | 885344985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 490 | 20230906 | 112500 | 885344985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 491 | 20230906 | 112400 | 885344985 | 2345 | 2345 | 2345 | 2345 | 0 |
| 492 | 20230906 | 112300 | 885344985 | 2345 | 2340 | 2345 | 2340 | 231 |
| 493 | 20230906 | 112200 | 884803340 | 2345 | 2345 | 2345 | 2345 | 191 |
| 494 | 20230906 | 112100 | 884355445 | 2345 | 2345 | 2345 | 2345 | 0 |
| 495 | 20230906 | 112000 | 884355445 | 2345 | 2340 | 2345 | 2335 | 1514 |
| 496 | 20230906 | 111900 | 880818635 | 2335 | 2335 | 2335 | 2335 | 0 |
| 497 | 20230906 | 111800 | 880818635 | 2335 | 2335 | 2335 | 2335 | 0 |
| 498 | 20230906 | 111700 | 880818635 | 2335 | 2335 | 2335 | 2335 | 2 |
| 499 | 20230906 | 111600 | 880813965 | 2335 | 2335 | 2335 | 2335 | 0 |
| 500 | 20230906 | 111500 | 880813965 | 2335 | 2335 | 2335 | 2335 | 505 |
| 501 | 20230906 | 111400 | 879634790 | 2350 | 2350 | 2350 | 2350 | 0 |
| 502 | 20230906 | 111300 | 879634790 | 2350 | 2335 | 2350 | 2335 | 4881 |
| 503 | 20230906 | 111200 | 868226705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 504 | 20230906 | 111100 | 868226705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 505 | 20230906 | 111000 | 868226705 | 2350 | 2340 | 2350 | 2340 | 5297 |
| 506 | 20230906 | 110900 | 855824235 | 2340 | 2340 | 2340 | 2340 | 0 |
| 507 | 20230906 | 110800 | 855824235 | 2340 | 2340 | 2340 | 2340 | 200 |
| 508 | 20230906 | 110700 | 855356235 | 2340 | 2340 | 2340 | 2340 | 0 |
| 509 | 20230906 | 110600 | 855356235 | 2340 | 2340 | 2340 | 2340 | 0 |
| 510 | 20230906 | 110500 | 855356235 | 2340 | 2340 | 2340 | 2340 | 5 |
| 511 | 20230906 | 110400 | 855344535 | 2345 | 2345 | 2345 | 2345 | 0 |
| 512 | 20230906 | 110300 | 855344535 | 2345 | 2345 | 2345 | 2345 | 900 |
| 513 | 20230906 | 110200 | 853234035 | 2350 | 2350 | 2350 | 2350 | 127 |
| 514 | 20230906 | 110100 | 852935585 | 2350 | 2350 | 2350 | 2350 | 50 |
| 515 | 20230906 | 110000 | 852818085 | 2350 | 2355 | 2355 | 2350 | 1002 |
| 516 | 20230906 | 105900 | 850463375 | 2355 | 2355 | 2355 | 2355 | 218 |
| 517 | 20230906 | 105800 | 849949985 | 2355 | 2355 | 2355 | 2355 | 0 |
| 518 | 20230906 | 105700 | 849949985 | 2355 | 2355 | 2355 | 2355 | 0 |
| 519 | 20230906 | 105600 | 849949985 | 2355 | 2355 | 2355 | 2355 | 0 |
| 520 | 20230906 | 105500 | 849949985 | 2355 | 2340 | 2355 | 2340 | 586 |
| 521 | 20230906 | 105400 | 848571065 | 2345 | 2345 | 2345 | 2340 | 979 |
| 522 | 20230906 | 105300 | 846275385 | 2345 | 2345 | 2345 | 2345 | 2500 |
| 523 | 20230906 | 105200 | 840412885 | 2345 | 2345 | 2345 | 2345 | 103 |
| 524 | 20230906 | 105100 | 840171350 | 2345 | 2350 | 2350 | 2345 | 1569 |
| 525 | 20230906 | 105000 | 836484275 | 2350 | 2350 | 2350 | 2350 | 19 |
| 526 | 20230906 | 104900 | 836439625 | 2350 | 2350 | 2350 | 2350 | 61 |
| 527 | 20230906 | 104800 | 836296275 | 2350 | 2350 | 2350 | 2350 | 1 |
| 528 | 20230906 | 104700 | 836293925 | 2345 | 2345 | 2345 | 2345 | 63 |
| 529 | 20230906 | 104600 | 836146190 | 2350 | 2350 | 2350 | 2350 | 4340 |
| 530 | 20230906 | 104500 | 825947190 | 2355 | 2350 | 2355 | 2350 | 1132 |
| 531 | 20230906 | 104400 | 823281850 | 2345 | 2350 | 2350 | 2345 | 5086 |
| 532 | 20230906 | 104300 | 811330700 | 2350 | 2350 | 2350 | 2350 | 400 |
| 533 | 20230906 | 104200 | 810390700 | 2360 | 2360 | 2360 | 2360 | 8 |
| 534 | 20230906 | 104100 | 810371820 | 2355 | 2355 | 2355 | 2355 | 128 |
| 535 | 20230906 | 104000 | 810070380 | 2355 | 2355 | 2355 | 2355 | 51 |
| 536 | 20230906 | 103900 | 809950275 | 2355 | 2355 | 2360 | 2355 | 81 |
| 537 | 20230906 | 103800 | 809759515 | 2350 | 2360 | 2360 | 2350 | 3144 |
| 538 | 20230906 | 103700 | 802369675 | 2355 | 2355 | 2355 | 2355 | 314 |
| 539 | 20230906 | 103600 | 801630205 | 2365 | 2350 | 2365 | 2350 | 2109 |
| 540 | 20230906 | 103500 | 796673980 | 2350 | 2365 | 2365 | 2350 | 446 |
| 541 | 20230906 | 103400 | 795622670 | 2365 | 2365 | 2365 | 2365 | 1 |
| 542 | 20230906 | 103300 | 795620305 | 2360 | 2360 | 2360 | 2360 | 0 |
| 543 | 20230906 | 103200 | 795620305 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 544 | 20230906 | 103100 | 793260305 | 2360 | 2340 | 2360 | 2340 | 25154 |
| 545 | 20230906 | 103000 | 734142010 | 2340 | 2335 | 2340 | 2335 | 485 |
| 546 | 20230906 | 102900 | 733008030 | 2335 | 2335 | 2335 | 2335 | 1251 |
| 547 | 20230906 | 102800 | 730086945 | 2335 | 2335 | 2335 | 2335 | 700 |
| 548 | 20230906 | 102700 | 728452445 | 2330 | 2335 | 2335 | 2330 | 51 |
| 549 | 20230906 | 102600 | 728333365 | 2335 | 2330 | 2335 | 2330 | 303 |
| 550 | 20230906 | 102500 | 727625870 | 2335 | 2335 | 2335 | 2335 | 50 |
| 551 | 20230906 | 102400 | 727509120 | 2330 | 2330 | 2335 | 2330 | 3129 |
| 552 | 20230906 | 102300 | 720218350 | 2335 | 2335 | 2335 | 2335 | 1016 |
| 553 | 20230906 | 102200 | 717845990 | 2335 | 2335 | 2335 | 2335 | 0 |
| 554 | 20230906 | 102100 | 717845990 | 2335 | 2335 | 2335 | 2335 | 10 |
| 555 | 20230906 | 102000 | 717822640 | 2335 | 2335 | 2335 | 2335 | 2 |
| 556 | 20230906 | 101900 | 717817970 | 2335 | 2335 | 2335 | 2335 | 3889 |
| 557 | 20230906 | 101800 | 708737155 | 2340 | 2340 | 2340 | 2340 | 1 |
| 558 | 20230906 | 101700 | 708734815 | 2335 | 2335 | 2335 | 2335 | 0 |
| 559 | 20230906 | 101600 | 708734815 | 2335 | 2335 | 2335 | 2335 | 0 |
| 560 | 20230906 | 101500 | 708734815 | 2335 | 2335 | 2335 | 2335 | 3169 |
| 561 | 20230906 | 101400 | 701335200 | 2335 | 2340 | 2340 | 2335 | 515 |
| 562 | 20230906 | 101300 | 700130175 | 2335 | 2335 | 2335 | 2335 | 2501 |
| 563 | 20230906 | 101200 | 694290340 | 2335 | 2335 | 2335 | 2335 | 0 |
| 564 | 20230906 | 101100 | 694290340 | 2335 | 2335 | 2335 | 2335 | 54 |
| 565 | 20230906 | 101000 | 694164250 | 2330 | 2335 | 2335 | 2330 | 1086 |
| 566 | 20230906 | 100900 | 691628870 | 2330 | 2325 | 2330 | 2325 | 1347 |
| 567 | 20230906 | 100800 | 688492095 | 2325 | 2325 | 2335 | 2325 | 1194 |
| 568 | 20230906 | 100700 | 685712290 | 2325 | 2325 | 2325 | 2325 | 0 |
| 569 | 20230906 | 100600 | 685712290 | 2325 | 2325 | 2325 | 2325 | 798 |
| 570 | 20230906 | 100500 | 683856940 | 2325 | 2330 | 2330 | 2325 | 1076 |
| 571 | 20230906 | 100400 | 681353990 | 2330 | 2330 | 2330 | 2330 | 506 |
| 572 | 20230906 | 100300 | 680175010 | 2330 | 2325 | 2330 | 2325 | 2257 |
| 573 | 20230906 | 100200 | 674916450 | 2330 | 2330 | 2330 | 2330 | 430 |
| 574 | 20230906 | 100100 | 673914550 | 2330 | 2330 | 2330 | 2330 | 1610 |
| 575 | 20230906 | 100000 | 670163250 | 2330 | 2330 | 2330 | 2325 | 4501 |
| 576 | 20230906 | 095900 | 659687600 | 2330 | 2330 | 2330 | 2330 | 401 |
| 577 | 20230906 | 095800 | 658753270 | 2330 | 2325 | 2335 | 2325 | 1016 |
| 578 | 20230906 | 095700 | 656390325 | 2325 | 2330 | 2330 | 2325 | 3380 |
| 579 | 20230906 | 095600 | 648516425 | 2330 | 2335 | 2335 | 2330 | 15487 |
| 580 | 20230906 | 095500 | 612376065 | 2330 | 2330 | 2330 | 2330 | 10 |
| 581 | 20230906 | 095400 | 612352765 | 2330 | 2325 | 2330 | 2325 | 3830 |
| 582 | 20230906 | 095300 | 603434285 | 2325 | 2330 | 2330 | 2325 | 507 |
| 583 | 20230906 | 095200 | 602255500 | 2325 | 2325 | 2330 | 2325 | 3530 |
| 584 | 20230906 | 095100 | 594047750 | 2330 | 2330 | 2330 | 2330 | 0 |
| 585 | 20230906 | 095000 | 594047750 | 2330 | 2330 | 2330 | 2330 | 2409 |
| 586 | 20230906 | 094900 | 588434780 | 2335 | 2335 | 2335 | 2335 | 164 |
| 587 | 20230906 | 094800 | 588051840 | 2335 | 2335 | 2335 | 2335 | 4002 |
| 588 | 20230906 | 094700 | 578707170 | 2335 | 2335 | 2335 | 2335 | 1003 |
| 589 | 20230906 | 094600 | 576365165 | 2335 | 2330 | 2335 | 2325 | 1104 |
| 590 | 20230906 | 094500 | 573793995 | 2330 | 2330 | 2330 | 2325 | 6691 |
| 591 | 20230906 | 094400 | 558226530 | 2330 | 2330 | 2330 | 2325 | 4717 |
| 592 | 20230906 | 094300 | 547257955 | 2335 | 2325 | 2335 | 2325 | 2579 |
| 593 | 20230906 | 094200 | 541261770 | 2335 | 2335 | 2335 | 2330 | 1401 |
| 594 | 20230906 | 094100 | 537995440 | 2330 | 2330 | 2335 | 2330 | 7896 |
| 595 | 20230906 | 094000 | 519592760 | 2330 | 2325 | 2330 | 2325 | 3453 |
| 596 | 20230906 | 093900 | 511547870 | 2325 | 2330 | 2330 | 2325 | 1554 |
| 597 | 20230906 | 093800 | 507929380 | 2330 | 2330 | 2335 | 2325 | 10702 |
| 598 | 20230906 | 093700 | 482993720 | 2330 | 2340 | 2340 | 2330 | 6117 |
| 599 | 20230906 | 093600 | 468737230 | 2335 | 2340 | 2340 | 2335 | 2011 |
| 600 | 20230906 | 093500 | 464036495 | 2345 | 2340 | 2345 | 2340 | 3 |
| 601 | 20230906 | 093400 | 464029465 | 2335 | 2340 | 2345 | 2335 | 5900 |
| 602 | 20230906 | 093300 | 450242465 | 2340 | 2340 | 2340 | 2340 | 5501 |
| 603 | 20230906 | 093200 | 437370125 | 2335 | 2340 | 2340 | 2335 | 3001 |
| 604 | 20230906 | 093100 | 430347790 | 2340 | 2340 | 2340 | 2335 | 5754 |
| 605 | 20230906 | 093000 | 416910735 | 2340 | 2345 | 2345 | 2340 | 658 |
| 606 | 20230906 | 092900 | 415371005 | 2345 | 2345 | 2345 | 2340 | 2783 |
| 607 | 20230906 | 092800 | 408853330 | 2345 | 2345 | 2345 | 2345 | 275 |
| 608 | 20230906 | 092700 | 408208455 | 2355 | 2355 | 2355 | 2355 | 1 |
| 609 | 20230906 | 092600 | 408206100 | 2340 | 2340 | 2340 | 2340 | 3500 |
| 610 | 20230906 | 092500 | 400016100 | 2340 | 2355 | 2355 | 2340 | 823 |
| 611 | 20230906 | 092400 | 398086775 | 2360 | 2360 | 2360 | 2340 | 15504 |
| 612 | 20230906 | 092300 | 361743170 | 2350 | 2350 | 2360 | 2350 | 120 |
| 613 | 20230906 | 092200 | 361461160 | 2350 | 2345 | 2360 | 2345 | 7900 |
| 614 | 20230906 | 092100 | 342885660 | 2360 | 2350 | 2360 | 2350 | 17879 |
| 615 | 20230906 | 092000 | 300860010 | 2355 | 2355 | 2360 | 2355 | 4380 |
| 616 | 20230906 | 091900 | 290544610 | 2360 | 2360 | 2360 | 2360 | 4004 |
| 617 | 20230906 | 091800 | 281095170 | 2365 | 2365 | 2365 | 2365 | 0 |
| 618 | 20230906 | 091700 | 281095170 | 2365 | 2375 | 2375 | 2365 | 946 |
| 619 | 20230906 | 091600 | 278857320 | 2380 | 2380 | 2380 | 2370 | 385 |
| 620 | 20230906 | 091500 | 277941520 | 2380 | 2370 | 2385 | 2365 | 5704 |
| 621 | 20230906 | 091400 | 264400890 | 2365 | 2365 | 2375 | 2365 | 14817 |
| 622 | 20230906 | 091300 | 229303895 | 2365 | 2365 | 2365 | 2365 | 133 |
| 623 | 20230906 | 091200 | 228989350 | 2365 | 2370 | 2370 | 2365 | 2674 |
| 624 | 20230906 | 091100 | 222653470 | 2370 | 2370 | 2370 | 2365 | 378 |
| 625 | 20230906 | 091000 | 221757865 | 2355 | 2375 | 2375 | 2340 | 9712 |
| 626 | 20230906 | 090900 | 198857275 | 2375 | 2365 | 2375 | 2365 | 11190 |
| 627 | 20230906 | 090800 | 172331095 | 2350 | 2350 | 2370 | 2345 | 7151 |
| 628 | 20230906 | 090700 | 155480220 | 2335 | 2355 | 2355 | 2335 | 7048 |
| 629 | 20230906 | 090600 | 138969560 | 2355 | 2355 | 2355 | 2350 | 1990 |
| 630 | 20230906 | 090500 | 134288685 | 2350 | 2350 | 2350 | 2345 | 2500 |
| 631 | 20230906 | 090400 | 128418685 | 2350 | 2330 | 2350 | 2325 | 32576 |
| 632 | 20230906 | 090300 | 52184135 | 2330 | 2340 | 2340 | 2325 | 6118 |
| 633 | 20230906 | 090200 | 37922695 | 2345 | 2345 | 2345 | 2345 | 1153 |
| 634 | 20230906 | 090100 | 35218910 | 2330 | 2325 | 2350 | 2325 | 2201 |
| 635 | 20230906 | 090000 | 30090525 | 2325 | 2360 | 2360 | 2325 | 12386 |