31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 193900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 6184 |
| 3 | 20230907 | 193800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 4 | 20230907 | 193700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 5 | 20230907 | 193600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 6 | 20230907 | 193500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 7 | 20230907 | 193400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 8 | 20230907 | 193300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 9 | 20230907 | 193200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 10 | 20230907 | 193100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 11 | 20230907 | 193000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 12 | 20230907 | 192900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 13 | 20230907 | 192800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 14 | 20230907 | 192700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 15 | 20230907 | 192600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 16 | 20230907 | 192500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 17 | 20230907 | 192400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 18 | 20230907 | 192300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 19 | 20230907 | 192200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 20 | 20230907 | 192100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 21 | 20230907 | 192000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 22 | 20230907 | 191900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 23 | 20230907 | 191800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 24 | 20230907 | 191700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 25 | 20230907 | 191600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 26 | 20230907 | 191500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 27 | 20230907 | 191400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 28 | 20230907 | 191300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 29 | 20230907 | 191200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 30 | 20230907 | 191100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 31 | 20230907 | 191000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 32 | 20230907 | 190900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 6184 |
| 33 | 20230907 | 190800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 34 | 20230907 | 190700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 35 | 20230907 | 190600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 36 | 20230907 | 190500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 37 | 20230907 | 190400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 38 | 20230907 | 190300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 39 | 20230907 | 190200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 40 | 20230907 | 190100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 41 | 20230907 | 190000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 42 | 20230907 | 185900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 43 | 20230907 | 185800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 44 | 20230907 | 185700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 45 | 20230907 | 185600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 46 | 20230907 | 185500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 47 | 20230907 | 185400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 48 | 20230907 | 185300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 49 | 20230907 | 185200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 50 | 20230907 | 185100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 51 | 20230907 | 185000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 52 | 20230907 | 184900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 53 | 20230907 | 184800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 54 | 20230907 | 184700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 55 | 20230907 | 184600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 56 | 20230907 | 184500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 57 | 20230907 | 184400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 58 | 20230907 | 184300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 59 | 20230907 | 184200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 60 | 20230907 | 184100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 61 | 20230907 | 184000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 62 | 20230907 | 183900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 6184 |
| 63 | 20230907 | 183800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 64 | 20230907 | 183700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 65 | 20230907 | 183600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 66 | 20230907 | 183500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 67 | 20230907 | 183400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 68 | 20230907 | 183300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 69 | 20230907 | 183200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 70 | 20230907 | 183100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 71 | 20230907 | 183000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 72 | 20230907 | 182900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 73 | 20230907 | 182800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 74 | 20230907 | 182700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 75 | 20230907 | 182600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 76 | 20230907 | 182500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 77 | 20230907 | 182400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 78 | 20230907 | 182300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 79 | 20230907 | 182200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 80 | 20230907 | 182100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 81 | 20230907 | 182000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 82 | 20230907 | 181900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 83 | 20230907 | 181800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 84 | 20230907 | 181700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 85 | 20230907 | 181600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 86 | 20230907 | 181500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 87 | 20230907 | 181400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 88 | 20230907 | 181300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 89 | 20230907 | 181200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 90 | 20230907 | 181100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 91 | 20230907 | 181000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 92 | 20230907 | 180900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 6184 |
| 93 | 20230907 | 180800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 94 | 20230907 | 180700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 95 | 20230907 | 180600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 96 | 20230907 | 180500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 97 | 20230907 | 180400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 98 | 20230907 | 180300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 99 | 20230907 | 180200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 100 | 20230907 | 180100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 101 | 20230907 | 180000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 102 | 20230907 | 175900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 103 | 20230907 | 175800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 104 | 20230907 | 175700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 105 | 20230907 | 175600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 106 | 20230907 | 175500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 107 | 20230907 | 175400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 108 | 20230907 | 175300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 109 | 20230907 | 175200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 110 | 20230907 | 175100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 111 | 20230907 | 175000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 112 | 20230907 | 174900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 113 | 20230907 | 174800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 114 | 20230907 | 174700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 115 | 20230907 | 174600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 116 | 20230907 | 174500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 117 | 20230907 | 174400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 118 | 20230907 | 174300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 119 | 20230907 | 174200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 120 | 20230907 | 174100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 121 | 20230907 | 174000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 122 | 20230907 | 173900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 6184 |
| 123 | 20230907 | 173800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 124 | 20230907 | 173700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 125 | 20230907 | 173600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 126 | 20230907 | 173500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 127 | 20230907 | 173400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 128 | 20230907 | 173300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 129 | 20230907 | 173200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 130 | 20230907 | 173100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 131 | 20230907 | 173000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 132 | 20230907 | 172900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 133 | 20230907 | 172800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 134 | 20230907 | 172700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 135 | 20230907 | 172600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 136 | 20230907 | 172500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 137 | 20230907 | 172400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 138 | 20230907 | 172300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 139 | 20230907 | 172200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 140 | 20230907 | 172100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 141 | 20230907 | 172000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 142 | 20230907 | 171900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 143 | 20230907 | 171800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 144 | 20230907 | 171700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 145 | 20230907 | 171600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 146 | 20230907 | 171500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 147 | 20230907 | 171400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 148 | 20230907 | 171300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 149 | 20230907 | 171200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 150 | 20230907 | 171100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 151 | 20230907 | 171000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 152 | 20230907 | 170900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 6184 |
| 153 | 20230907 | 170800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 154 | 20230907 | 170700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 155 | 20230907 | 170600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 156 | 20230907 | 170500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 157 | 20230907 | 170400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 158 | 20230907 | 170300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 159 | 20230907 | 170200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 160 | 20230907 | 170100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 161 | 20230907 | 170000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 162 | 20230907 | 165900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 163 | 20230907 | 165800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 164 | 20230907 | 165700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 165 | 20230907 | 165600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 166 | 20230907 | 165500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 167 | 20230907 | 165400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 168 | 20230907 | 165300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 169 | 20230907 | 165200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 170 | 20230907 | 165100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 171 | 20230907 | 165000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 172 | 20230907 | 164900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 173 | 20230907 | 164800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 174 | 20230907 | 164700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 175 | 20230907 | 164600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 176 | 20230907 | 164500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 177 | 20230907 | 164400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 178 | 20230907 | 164300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 179 | 20230907 | 164200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 180 | 20230907 | 164100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 181 | 20230907 | 164000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 182 | 20230907 | 163900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 6184 |
| 183 | 20230907 | 163800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 184 | 20230907 | 163700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 185 | 20230907 | 163600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 186 | 20230907 | 163500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 187 | 20230907 | 163400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 188 | 20230907 | 163300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 189 | 20230907 | 163200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 190 | 20230907 | 163100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 191 | 20230907 | 163000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 192 | 20230907 | 162900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 193 | 20230907 | 162800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 194 | 20230907 | 162700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 195 | 20230907 | 162600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 196 | 20230907 | 162500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 197 | 20230907 | 162400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 198 | 20230907 | 162300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 199 | 20230907 | 162200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 200 | 20230907 | 162100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 201 | 20230907 | 162000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 202 | 20230907 | 161900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 203 | 20230907 | 161800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 204 | 20230907 | 161700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 205 | 20230907 | 161600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 206 | 20230907 | 161500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 207 | 20230907 | 161400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 208 | 20230907 | 161300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 209 | 20230907 | 161200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 210 | 20230907 | 161100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 211 | 20230907 | 161000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 212 | 20230907 | 160900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 6184 |
| 213 | 20230907 | 160800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 214 | 20230907 | 160700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 215 | 20230907 | 160600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 216 | 20230907 | 160500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 217 | 20230907 | 160400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 218 | 20230907 | 160300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 219 | 20230907 | 160200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 220 | 20230907 | 160100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 221 | 20230907 | 160000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 222 | 20230907 | 155900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 223 | 20230907 | 155800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 224 | 20230907 | 155700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 225 | 20230907 | 155600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 226 | 20230907 | 155500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 227 | 20230907 | 155400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 228 | 20230907 | 155300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 229 | 20230907 | 155200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 230 | 20230907 | 155100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 231 | 20230907 | 155000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 232 | 20230907 | 154900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 233 | 20230907 | 154800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 234 | 20230907 | 154700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 235 | 20230907 | 154600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 236 | 20230907 | 154500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 237 | 20230907 | 154400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 238 | 20230907 | 154300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 239 | 20230907 | 154200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 240 | 20230907 | 154100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 241 | 20230907 | 154000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 242 | 20230907 | 153900 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 6184 |
| 243 | 20230907 | 153800 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 244 | 20230907 | 153700 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 245 | 20230907 | 153600 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 246 | 20230907 | 153500 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 247 | 20230907 | 153400 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 248 | 20230907 | 153300 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 249 | 20230907 | 153200 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 250 | 20230907 | 153100 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 0 |
| 251 | 20230907 | 153000 | 2473604340 | 4545 | 4545 | 4545 | 4545 | 6184 |
| 252 | 20230907 | 152900 | 2445498060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 253 | 20230907 | 152800 | 2445498060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 254 | 20230907 | 152700 | 2445498060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 255 | 20230907 | 152600 | 2445498060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 256 | 20230907 | 152500 | 2445498060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 257 | 20230907 | 152400 | 2445498060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 258 | 20230907 | 152300 | 2445498060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 259 | 20230907 | 152200 | 2445498060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 260 | 20230907 | 152100 | 2445498060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 261 | 20230907 | 152000 | 2445498060 | 4540 | 4540 | 4540 | 4540 | 0 |
| 262 | 20230907 | 151900 | 2445498060 | 4540 | 4535 | 4545 | 4535 | 1221 |
| 263 | 20230907 | 151800 | 2439955340 | 4535 | 4540 | 4550 | 4525 | 4490 |
| 264 | 20230907 | 151700 | 2419559765 | 4540 | 4530 | 4545 | 4530 | 3004 |
| 265 | 20230907 | 151600 | 2405927520 | 4530 | 4560 | 4560 | 4525 | 8268 |
| 266 | 20230907 | 151500 | 2368372315 | 4555 | 4540 | 4560 | 4535 | 6356 |
| 267 | 20230907 | 151400 | 2339462770 | 4545 | 4530 | 4550 | 4515 | 6707 |
| 268 | 20230907 | 151300 | 2309040500 | 4530 | 4545 | 4545 | 4530 | 2943 |
| 269 | 20230907 | 151200 | 2295686685 | 4545 | 4545 | 4555 | 4530 | 1494 |
| 270 | 20230907 | 151100 | 2288898225 | 4540 | 4515 | 4560 | 4485 | 12040 |
| 271 | 20230907 | 151000 | 2234340920 | 4515 | 4530 | 4535 | 4515 | 2615 |
| 272 | 20230907 | 150900 | 2222511440 | 4525 | 4550 | 4550 | 4515 | 7876 |
| 273 | 20230907 | 150800 | 2186838145 | 4540 | 4595 | 4600 | 4530 | 9633 |
| 274 | 20230907 | 150700 | 2142916665 | 4600 | 4515 | 4600 | 4515 | 74786 |
| 275 | 20230907 | 150600 | 1801396180 | 4510 | 4470 | 4515 | 4470 | 20086 |
| 276 | 20230907 | 150500 | 1711187430 | 4480 | 4470 | 4480 | 4470 | 811 |
| 277 | 20230907 | 150400 | 1707562250 | 4460 | 4470 | 4470 | 4460 | 54 |
| 278 | 20230907 | 150300 | 1707321370 | 4470 | 4470 | 4470 | 4460 | 2316 |
| 279 | 20230907 | 150200 | 1696987760 | 4470 | 4470 | 4470 | 4470 | 305 |
| 280 | 20230907 | 150100 | 1695624410 | 4470 | 4470 | 4470 | 4470 | 148 |
| 281 | 20230907 | 150000 | 1694962850 | 4470 | 4470 | 4470 | 4470 | 451 |
| 282 | 20230907 | 145900 | 1692946880 | 4470 | 4470 | 4470 | 4470 | 450 |
| 283 | 20230907 | 145800 | 1690935380 | 4470 | 4460 | 4470 | 4460 | 1640 |
| 284 | 20230907 | 145700 | 1683614090 | 4465 | 4465 | 4465 | 4465 | 687 |
| 285 | 20230907 | 145600 | 1680546635 | 4460 | 4465 | 4465 | 4460 | 621 |
| 286 | 20230907 | 145500 | 1677774870 | 4465 | 4465 | 4470 | 4465 | 402 |
| 287 | 20230907 | 145400 | 1675979930 | 4460 | 4460 | 4460 | 4460 | 737 |
| 288 | 20230907 | 145300 | 1672692910 | 4465 | 4470 | 4470 | 4465 | 4 |
| 289 | 20230907 | 145200 | 1672675045 | 4460 | 4470 | 4470 | 4460 | 993 |
| 290 | 20230907 | 145100 | 1668242240 | 4470 | 4470 | 4470 | 4470 | 5 |
| 291 | 20230907 | 145000 | 1668219890 | 4465 | 4465 | 4465 | 4465 | 0 |
| 292 | 20230907 | 144900 | 1668219890 | 4465 | 4465 | 4470 | 4465 | 110 |
| 293 | 20230907 | 144800 | 1667728700 | 4465 | 4465 | 4470 | 4460 | 3397 |
| 294 | 20230907 | 144700 | 1652571790 | 4470 | 4465 | 4470 | 4465 | 568 |
| 295 | 20230907 | 144600 | 1650035620 | 4465 | 4465 | 4465 | 4465 | 2741 |
| 296 | 20230907 | 144500 | 1637797055 | 4465 | 4465 | 4465 | 4465 | 100 |
| 297 | 20230907 | 144400 | 1637350555 | 4470 | 4470 | 4470 | 4470 | 210 |
| 298 | 20230907 | 144300 | 1636411855 | 4480 | 4465 | 4480 | 4465 | 244 |
| 299 | 20230907 | 144200 | 1635322245 | 4470 | 4470 | 4470 | 4470 | 512 |
| 300 | 20230907 | 144100 | 1633033605 | 4470 | 4475 | 4480 | 4470 | 51 |
| 301 | 20230907 | 144000 | 1632805370 | 4470 | 4465 | 4470 | 4460 | 2642 |
| 302 | 20230907 | 143900 | 1621005565 | 4465 | 4470 | 4470 | 4460 | 762 |
| 303 | 20230907 | 143800 | 1617603415 | 4475 | 4475 | 4475 | 4465 | 438 |
| 304 | 20230907 | 143700 | 1615647100 | 4470 | 4475 | 4485 | 4470 | 4066 |
| 305 | 20230907 | 143600 | 1597462220 | 4480 | 4480 | 4480 | 4480 | 9152 |
| 306 | 20230907 | 143500 | 1556461260 | 4485 | 4485 | 4485 | 4485 | 5 |
| 307 | 20230907 | 143400 | 1556438835 | 4485 | 4485 | 4485 | 4485 | 100 |
| 308 | 20230907 | 143300 | 1555990335 | 4485 | 4490 | 4490 | 4485 | 731 |
| 309 | 20230907 | 143200 | 1552710690 | 4490 | 4490 | 4490 | 4490 | 112 |
| 310 | 20230907 | 143100 | 1552207810 | 4490 | 4490 | 4490 | 4490 | 73 |
| 311 | 20230907 | 143000 | 1551880040 | 4490 | 4495 | 4495 | 4490 | 109 |
| 312 | 20230907 | 142900 | 1551390225 | 4495 | 4490 | 4495 | 4490 | 862 |
| 313 | 20230907 | 142800 | 1547516335 | 4490 | 4490 | 4490 | 4490 | 528 |
| 314 | 20230907 | 142700 | 1545145615 | 4490 | 4490 | 4490 | 4490 | 22 |
| 315 | 20230907 | 142600 | 1545046835 | 4500 | 4495 | 4500 | 4495 | 2206 |
| 316 | 20230907 | 142500 | 1535130115 | 4490 | 4490 | 4490 | 4490 | 2 |
| 317 | 20230907 | 142400 | 1535121135 | 4490 | 4485 | 4490 | 4480 | 502 |
| 318 | 20230907 | 142300 | 1532869320 | 4480 | 4480 | 4480 | 4480 | 95 |
| 319 | 20230907 | 142200 | 1532443720 | 4480 | 4485 | 4485 | 4480 | 200 |
| 320 | 20230907 | 142100 | 1531547150 | 4485 | 4485 | 4485 | 4485 | 500 |
| 321 | 20230907 | 142000 | 1529304650 | 4485 | 4485 | 4485 | 4485 | 0 |
| 322 | 20230907 | 141900 | 1529304650 | 4485 | 4485 | 4485 | 4485 | 3801 |
| 323 | 20230907 | 141800 | 1512257165 | 4485 | 4490 | 4490 | 4485 | 41 |
| 324 | 20230907 | 141700 | 1512073185 | 4490 | 4490 | 4490 | 4490 | 0 |
| 325 | 20230907 | 141600 | 1512073185 | 4490 | 4495 | 4495 | 4490 | 1232 |
| 326 | 20230907 | 141500 | 1506535945 | 4495 | 4490 | 4495 | 4490 | 2291 |
| 327 | 20230907 | 141400 | 1496244805 | 4485 | 4485 | 4490 | 4480 | 1213 |
| 328 | 20230907 | 141300 | 1490804485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 329 | 20230907 | 141200 | 1490804485 | 4485 | 4485 | 4485 | 4485 | 0 |
| 330 | 20230907 | 141100 | 1490804485 | 4485 | 4485 | 4485 | 4485 | 516 |
| 331 | 20230907 | 141000 | 1488490225 | 4490 | 4490 | 4490 | 4485 | 1247 |
| 332 | 20230907 | 140900 | 1482891695 | 4495 | 4495 | 4495 | 4495 | 3 |
| 333 | 20230907 | 140800 | 1482878210 | 4490 | 4490 | 4490 | 4490 | 157 |
| 334 | 20230907 | 140700 | 1482173280 | 4485 | 4490 | 4490 | 4485 | 321 |
| 335 | 20230907 | 140600 | 1480733590 | 4490 | 4495 | 4495 | 4490 | 48 |
| 336 | 20230907 | 140500 | 1480517875 | 4495 | 4495 | 4495 | 4495 | 737 |
| 337 | 20230907 | 140400 | 1477205060 | 4495 | 4495 | 4495 | 4495 | 194 |
| 338 | 20230907 | 140300 | 1476333030 | 4495 | 4490 | 4495 | 4490 | 143 |
| 339 | 20230907 | 140200 | 1475690250 | 4490 | 4490 | 4490 | 4490 | 0 |
| 340 | 20230907 | 140100 | 1475690250 | 4490 | 4490 | 4490 | 4490 | 233 |
| 341 | 20230907 | 140000 | 1474644080 | 4495 | 4500 | 4500 | 4495 | 533 |
| 342 | 20230907 | 135900 | 1472248235 | 4495 | 4495 | 4495 | 4495 | 164 |
| 343 | 20230907 | 135800 | 1471511055 | 4495 | 4495 | 4495 | 4495 | 1077 |
| 344 | 20230907 | 135700 | 1466669940 | 4495 | 4485 | 4495 | 4485 | 205 |
| 345 | 20230907 | 135600 | 1465748495 | 4485 | 4490 | 4490 | 4485 | 1942 |
| 346 | 20230907 | 135500 | 1457030485 | 4485 | 4485 | 4485 | 4485 | 2825 |
| 347 | 20230907 | 135400 | 1444360360 | 4480 | 4480 | 4480 | 4480 | 317 |
| 348 | 20230907 | 135300 | 1442940200 | 4485 | 4485 | 4485 | 4480 | 400 |
| 349 | 20230907 | 135200 | 1441146925 | 4485 | 4485 | 4485 | 4485 | 100 |
| 350 | 20230907 | 135100 | 1440698425 | 4490 | 4490 | 4490 | 4490 | 5 |
| 351 | 20230907 | 135000 | 1440675975 | 4485 | 4485 | 4485 | 4485 | 952 |
| 352 | 20230907 | 134900 | 1436406255 | 4485 | 4485 | 4485 | 4480 | 1207 |
| 353 | 20230907 | 134800 | 1430992960 | 4490 | 4485 | 4490 | 4485 | 678 |
| 354 | 20230907 | 134700 | 1427950510 | 4490 | 4490 | 4490 | 4485 | 7780 |
| 355 | 20230907 | 134600 | 1393024530 | 4490 | 4495 | 4495 | 4490 | 482 |
| 356 | 20230907 | 134500 | 1390859460 | 4490 | 4490 | 4490 | 4490 | 225 |
| 357 | 20230907 | 134400 | 1389849210 | 4490 | 4500 | 4500 | 4490 | 3456 |
| 358 | 20230907 | 134300 | 1374310380 | 4500 | 4495 | 4500 | 4495 | 109 |
| 359 | 20230907 | 134200 | 1373820355 | 4495 | 4495 | 4495 | 4495 | 401 |
| 360 | 20230907 | 134100 | 1372017860 | 4500 | 4500 | 4500 | 4500 | 10 |
| 361 | 20230907 | 134000 | 1371972860 | 4500 | 4490 | 4500 | 4490 | 586 |
| 362 | 20230907 | 133900 | 1369338720 | 4490 | 4500 | 4500 | 4490 | 2778 |
| 363 | 20230907 | 133800 | 1356850995 | 4500 | 4505 | 4505 | 4500 | 4617 |
| 364 | 20230907 | 133700 | 1336072875 | 4505 | 4510 | 4510 | 4505 | 190 |
| 365 | 20230907 | 133600 | 1335216860 | 4510 | 4510 | 4515 | 4510 | 2858 |
| 366 | 20230907 | 133500 | 1322327240 | 4510 | 4515 | 4515 | 4510 | 2422 |
| 367 | 20230907 | 133400 | 1311401080 | 4515 | 4505 | 4515 | 4500 | 1360 |
| 368 | 20230907 | 133300 | 1305276120 | 4500 | 4505 | 4505 | 4500 | 3963 |
| 369 | 20230907 | 133200 | 1287442485 | 4500 | 4515 | 4515 | 4500 | 198 |
| 370 | 20230907 | 133100 | 1286548815 | 4515 | 4515 | 4515 | 4515 | 5 |
| 371 | 20230907 | 133000 | 1286526240 | 4515 | 4495 | 4515 | 4495 | 1700 |
| 372 | 20230907 | 132900 | 1278859115 | 4495 | 4500 | 4500 | 4495 | 1500 |
| 373 | 20230907 | 132800 | 1272114275 | 4500 | 4505 | 4505 | 4500 | 300 |
| 374 | 20230907 | 132700 | 1270763775 | 4505 | 4500 | 4505 | 4500 | 1179 |
| 375 | 20230907 | 132600 | 1265452850 | 4500 | 4505 | 4505 | 4500 | 1896 |
| 376 | 20230907 | 132500 | 1256919290 | 4510 | 4510 | 4510 | 4505 | 110 |
| 377 | 20230907 | 132400 | 1256423215 | 4510 | 4510 | 4510 | 4505 | 926 |
| 378 | 20230907 | 132300 | 1252247130 | 4510 | 4505 | 4510 | 4500 | 3702 |
| 379 | 20230907 | 132200 | 1235584280 | 4505 | 4510 | 4510 | 4505 | 1163 |
| 380 | 20230907 | 132100 | 1230340180 | 4510 | 4510 | 4510 | 4510 | 110 |
| 381 | 20230907 | 132000 | 1229844080 | 4510 | 4515 | 4515 | 4510 | 501 |
| 382 | 20230907 | 131900 | 1227582070 | 4515 | 4515 | 4515 | 4510 | 409 |
| 383 | 20230907 | 131800 | 1225735535 | 4515 | 4510 | 4515 | 4510 | 628 |
| 384 | 20230907 | 131700 | 1222900615 | 4510 | 4505 | 4510 | 4505 | 1749 |
| 385 | 20230907 | 131600 | 1215015125 | 4510 | 4510 | 4510 | 4510 | 1295 |
| 386 | 20230907 | 131500 | 1209174675 | 4510 | 4515 | 4515 | 4510 | 653 |
| 387 | 20230907 | 131400 | 1206227015 | 4515 | 4515 | 4520 | 4515 | 1248 |
| 388 | 20230907 | 131300 | 1200592230 | 4520 | 4515 | 4520 | 4515 | 300 |
| 389 | 20230907 | 131200 | 1199237185 | 4520 | 4515 | 4520 | 4500 | 2445 |
| 390 | 20230907 | 131100 | 1188214835 | 4515 | 4510 | 4515 | 4510 | 523 |
| 391 | 20230907 | 131000 | 1185853530 | 4515 | 4510 | 4515 | 4510 | 2544 |
| 392 | 20230907 | 130900 | 1174374020 | 4510 | 4510 | 4515 | 4510 | 442 |
| 393 | 20230907 | 130800 | 1172380590 | 4510 | 4505 | 4510 | 4505 | 680 |
| 394 | 20230907 | 130700 | 1169316580 | 4505 | 4500 | 4505 | 4500 | 481 |
| 395 | 20230907 | 130600 | 1167151535 | 4500 | 4500 | 4500 | 4495 | 4516 |
| 396 | 20230907 | 130500 | 1146837875 | 4505 | 4515 | 4515 | 4505 | 1112 |
| 397 | 20230907 | 130400 | 1141827765 | 4505 | 4510 | 4510 | 4505 | 10 |
| 398 | 20230907 | 130300 | 1141782685 | 4520 | 4515 | 4520 | 4510 | 7243 |
| 399 | 20230907 | 130200 | 1109102325 | 4515 | 4525 | 4525 | 4515 | 6833 |
| 400 | 20230907 | 130100 | 1078211930 | 4525 | 4530 | 4530 | 4520 | 3129 |
| 401 | 20230907 | 130000 | 1064050265 | 4530 | 4525 | 4530 | 4520 | 1479 |
| 402 | 20230907 | 125900 | 1057355720 | 4530 | 4520 | 4530 | 4515 | 8905 |
| 403 | 20230907 | 125800 | 1017101710 | 4515 | 4500 | 4525 | 4500 | 13032 |
| 404 | 20230907 | 125700 | 958390885 | 4505 | 4480 | 4510 | 4480 | 13809 |
| 405 | 20230907 | 125600 | 896266475 | 4480 | 4480 | 4485 | 4480 | 1612 |
| 406 | 20230907 | 125500 | 889044660 | 4475 | 4470 | 4475 | 4470 | 1546 |
| 407 | 20230907 | 125400 | 882128385 | 4470 | 4470 | 4470 | 4470 | 245 |
| 408 | 20230907 | 125300 | 881033235 | 4455 | 4470 | 4475 | 4455 | 4007 |
| 409 | 20230907 | 125200 | 863136060 | 4475 | 4475 | 4475 | 4475 | 1417 |
| 410 | 20230907 | 125100 | 856794985 | 4470 | 4460 | 4475 | 4460 | 6251 |
| 411 | 20230907 | 125000 | 828900850 | 4460 | 4455 | 4460 | 4455 | 762 |
| 412 | 20230907 | 124900 | 825506040 | 4455 | 4455 | 4455 | 4455 | 921 |
| 413 | 20230907 | 124800 | 821402985 | 4455 | 4445 | 4455 | 4445 | 2994 |
| 414 | 20230907 | 124700 | 808070785 | 4445 | 4450 | 4450 | 4445 | 184 |
| 415 | 20230907 | 124600 | 807252355 | 4450 | 4455 | 4455 | 4450 | 2438 |
| 416 | 20230907 | 124500 | 796398190 | 4455 | 4455 | 4455 | 4455 | 250 |
| 417 | 20230907 | 124400 | 795284440 | 4455 | 4450 | 4455 | 4450 | 2681 |
| 418 | 20230907 | 124300 | 783351855 | 4445 | 4440 | 4445 | 4440 | 4 |
| 419 | 20230907 | 124200 | 783334080 | 4450 | 4460 | 4460 | 4445 | 275 |
| 420 | 20230907 | 124100 | 782109225 | 4460 | 4460 | 4460 | 4440 | 845 |
| 421 | 20230907 | 124000 | 778345380 | 4455 | 4450 | 4455 | 4450 | 3506 |
| 422 | 20230907 | 123900 | 762740660 | 4445 | 4450 | 4450 | 4445 | 80 |
| 423 | 20230907 | 123800 | 762384810 | 4450 | 4425 | 4450 | 4425 | 3742 |
| 424 | 20230907 | 123700 | 745776215 | 4425 | 4430 | 4430 | 4425 | 17 |
| 425 | 20230907 | 123600 | 745700980 | 4435 | 4435 | 4435 | 4435 | 142 |
| 426 | 20230907 | 123500 | 745071210 | 4445 | 4440 | 4445 | 4440 | 35 |
| 427 | 20230907 | 123400 | 744915660 | 4440 | 4430 | 4440 | 4420 | 2871 |
| 428 | 20230907 | 123300 | 732195955 | 4420 | 4425 | 4425 | 4420 | 1000 |
| 429 | 20230907 | 123200 | 727775515 | 4430 | 4430 | 4430 | 4430 | 28 |
| 430 | 20230907 | 123100 | 727651475 | 4435 | 4425 | 4435 | 4425 | 1392 |
| 431 | 20230907 | 123000 | 721486885 | 4425 | 4425 | 4425 | 4425 | 228 |
| 432 | 20230907 | 122900 | 720477985 | 4430 | 4425 | 4430 | 4425 | 500 |
| 433 | 20230907 | 122800 | 718264985 | 4430 | 4430 | 4430 | 4430 | 518 |
| 434 | 20230907 | 122700 | 715970245 | 4430 | 4430 | 4435 | 4430 | 11 |
| 435 | 20230907 | 122600 | 715921490 | 4435 | 4435 | 4435 | 4435 | 158 |
| 436 | 20230907 | 122500 | 715220760 | 4435 | 4415 | 4440 | 4415 | 7265 |
| 437 | 20230907 | 122400 | 683074555 | 4415 | 4415 | 4415 | 4415 | 0 |
| 438 | 20230907 | 122300 | 683074555 | 4415 | 4415 | 4415 | 4415 | 1113 |
| 439 | 20230907 | 122200 | 678160660 | 4415 | 4415 | 4415 | 4415 | 508 |
| 440 | 20230907 | 122100 | 675917840 | 4415 | 4415 | 4415 | 4415 | 1330 |
| 441 | 20230907 | 122000 | 670045890 | 4415 | 4410 | 4415 | 4410 | 41 |
| 442 | 20230907 | 121900 | 669865075 | 4410 | 4410 | 4410 | 4410 | 347 |
| 443 | 20230907 | 121800 | 668334805 | 4405 | 4405 | 4405 | 4405 | 204 |
| 444 | 20230907 | 121700 | 667436185 | 4405 | 4405 | 4405 | 4405 | 213 |
| 445 | 20230907 | 121600 | 666497920 | 4415 | 4410 | 4415 | 4400 | 948 |
| 446 | 20230907 | 121500 | 662317255 | 4405 | 4400 | 4405 | 4400 | 1290 |
| 447 | 20230907 | 121400 | 656635845 | 4400 | 4400 | 4400 | 4400 | 1219 |
| 448 | 20230907 | 121300 | 651272245 | 4390 | 4390 | 4390 | 4390 | 0 |
| 449 | 20230907 | 121200 | 651272245 | 4390 | 4390 | 4390 | 4390 | 56 |
| 450 | 20230907 | 121100 | 651026405 | 4390 | 4390 | 4390 | 4390 | 5 |
| 451 | 20230907 | 121000 | 651004455 | 4390 | 4385 | 4390 | 4385 | 36 |
| 452 | 20230907 | 120900 | 650846590 | 4385 | 4390 | 4390 | 4385 | 959 |
| 453 | 20230907 | 120800 | 646636635 | 4390 | 4400 | 4400 | 4390 | 2 |
| 454 | 20230907 | 120700 | 646627845 | 4400 | 4400 | 4400 | 4400 | 1 |
| 455 | 20230907 | 120600 | 646623445 | 4395 | 4395 | 4395 | 4395 | 30 |
| 456 | 20230907 | 120500 | 646491595 | 4395 | 4395 | 4395 | 4395 | 50 |
| 457 | 20230907 | 120400 | 646271845 | 4395 | 4395 | 4395 | 4395 | 47 |
| 458 | 20230907 | 120300 | 646065280 | 4395 | 4395 | 4395 | 4395 | 153 |
| 459 | 20230907 | 120200 | 645392845 | 4395 | 4390 | 4395 | 4390 | 233 |
| 460 | 20230907 | 120100 | 644368825 | 4395 | 4395 | 4395 | 4395 | 1 |
| 461 | 20230907 | 120000 | 644364430 | 4395 | 4395 | 4395 | 4395 | 1 |
| 462 | 20230907 | 115900 | 644360035 | 4395 | 4395 | 4395 | 4395 | 300 |
| 463 | 20230907 | 115800 | 643041535 | 4395 | 4395 | 4395 | 4395 | 0 |
| 464 | 20230907 | 115700 | 643041535 | 4395 | 4390 | 4395 | 4390 | 300 |
| 465 | 20230907 | 115600 | 641723480 | 4390 | 4390 | 4390 | 4390 | 0 |
| 466 | 20230907 | 115500 | 641723480 | 4390 | 4390 | 4390 | 4390 | 0 |
| 467 | 20230907 | 115400 | 641723480 | 4390 | 4390 | 4390 | 4390 | 0 |
| 468 | 20230907 | 115300 | 641723480 | 4390 | 4390 | 4390 | 4380 | 852 |
| 469 | 20230907 | 115200 | 637991700 | 4375 | 4375 | 4375 | 4375 | 0 |
| 470 | 20230907 | 115100 | 637991700 | 4375 | 4385 | 4385 | 4375 | 292 |
| 471 | 20230907 | 115000 | 636711980 | 4390 | 4390 | 4390 | 4390 | 1 |
| 472 | 20230907 | 114900 | 636707590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 473 | 20230907 | 114800 | 636707590 | 4385 | 4385 | 4385 | 4385 | 80 |
| 474 | 20230907 | 114700 | 636356790 | 4385 | 4385 | 4385 | 4385 | 88 |
| 475 | 20230907 | 114600 | 635970910 | 4395 | 4395 | 4395 | 4395 | 0 |
| 476 | 20230907 | 114500 | 635970910 | 4395 | 4395 | 4395 | 4395 | 1 |
| 477 | 20230907 | 114400 | 635966515 | 4395 | 4385 | 4395 | 4385 | 201 |
| 478 | 20230907 | 114300 | 635085120 | 4385 | 4385 | 4385 | 4385 | 0 |
| 479 | 20230907 | 114200 | 635085120 | 4385 | 4385 | 4385 | 4385 | 9 |
| 480 | 20230907 | 114100 | 635045655 | 4380 | 4380 | 4380 | 4380 | 990 |
| 481 | 20230907 | 114000 | 630709455 | 4380 | 4380 | 4380 | 4380 | 115 |
| 482 | 20230907 | 113900 | 630205755 | 4395 | 4390 | 4395 | 4390 | 451 |
| 483 | 20230907 | 113800 | 628225860 | 4390 | 4390 | 4390 | 4390 | 1 |
| 484 | 20230907 | 113700 | 628221470 | 4390 | 4385 | 4390 | 4380 | 94 |
| 485 | 20230907 | 113600 | 627809315 | 4385 | 4385 | 4385 | 4385 | 15 |
| 486 | 20230907 | 113500 | 627743540 | 4385 | 4385 | 4385 | 4385 | 3 |
| 487 | 20230907 | 113400 | 627730385 | 4385 | 4385 | 4385 | 4385 | 5 |
| 488 | 20230907 | 113300 | 627708460 | 4385 | 4385 | 4385 | 4385 | 5 |
| 489 | 20230907 | 113200 | 627686535 | 4385 | 4385 | 4385 | 4385 | 208 |
| 490 | 20230907 | 113100 | 626774455 | 4385 | 4385 | 4385 | 4385 | 10 |
| 491 | 20230907 | 113000 | 626730605 | 4390 | 4390 | 4390 | 4390 | 20 |
| 492 | 20230907 | 112900 | 626642805 | 4390 | 4385 | 4395 | 4385 | 332 |
| 493 | 20230907 | 112800 | 625185355 | 4385 | 4385 | 4385 | 4385 | 1 |
| 494 | 20230907 | 112700 | 625180970 | 4385 | 4385 | 4385 | 4385 | 3 |
| 495 | 20230907 | 112600 | 625167815 | 4385 | 4385 | 4385 | 4385 | 6 |
| 496 | 20230907 | 112500 | 625141505 | 4390 | 4390 | 4390 | 4390 | 21 |
| 497 | 20230907 | 112400 | 625049315 | 4390 | 4390 | 4390 | 4390 | 5 |
| 498 | 20230907 | 112300 | 625027365 | 4390 | 4390 | 4390 | 4390 | 50 |
| 499 | 20230907 | 112200 | 624807865 | 4390 | 4390 | 4390 | 4390 | 0 |
| 500 | 20230907 | 112100 | 624807865 | 4390 | 4390 | 4390 | 4390 | 22 |
| 501 | 20230907 | 112000 | 624711285 | 4390 | 4390 | 4390 | 4390 | 0 |
| 502 | 20230907 | 111900 | 624711285 | 4390 | 4380 | 4390 | 4380 | 3000 |
| 503 | 20230907 | 111800 | 611555230 | 4380 | 4380 | 4380 | 4380 | 1 |
| 504 | 20230907 | 111700 | 611550850 | 4370 | 4380 | 4380 | 4370 | 126 |
| 505 | 20230907 | 111600 | 610999145 | 4380 | 4385 | 4385 | 4380 | 225 |
| 506 | 20230907 | 111500 | 610013640 | 4380 | 4380 | 4380 | 4380 | 161 |
| 507 | 20230907 | 111400 | 609308460 | 4385 | 4385 | 4385 | 4370 | 59 |
| 508 | 20230907 | 111300 | 609050435 | 4370 | 4370 | 4370 | 4370 | 67 |
| 509 | 20230907 | 111200 | 608757645 | 4370 | 4370 | 4380 | 4370 | 835 |
| 510 | 20230907 | 111100 | 605104345 | 4370 | 4365 | 4380 | 4365 | 27 |
| 511 | 20230907 | 111000 | 604986385 | 4360 | 4365 | 4365 | 4360 | 1000 |
| 512 | 20230907 | 110900 | 600623105 | 4375 | 4375 | 4375 | 4375 | 0 |
| 513 | 20230907 | 110800 | 600623105 | 4375 | 4370 | 4375 | 4370 | 1438 |
| 514 | 20230907 | 110700 | 594339040 | 4370 | 4375 | 4380 | 4370 | 1102 |
| 515 | 20230907 | 110600 | 589519780 | 4375 | 4375 | 4375 | 4375 | 1 |
| 516 | 20230907 | 110500 | 589515405 | 4375 | 4370 | 4375 | 4355 | 6757 |
| 517 | 20230907 | 110400 | 560078435 | 4375 | 4375 | 4375 | 4375 | 0 |
| 518 | 20230907 | 110300 | 560078435 | 4375 | 4375 | 4375 | 4375 | 488 |
| 519 | 20230907 | 110200 | 557943435 | 4375 | 4375 | 4375 | 4375 | 0 |
| 520 | 20230907 | 110100 | 557943435 | 4375 | 4370 | 4375 | 4370 | 100 |
| 521 | 20230907 | 110000 | 557506080 | 4370 | 4370 | 4370 | 4370 | 505 |
| 522 | 20230907 | 105900 | 555299230 | 4370 | 4360 | 4370 | 4360 | 4820 |
| 523 | 20230907 | 105800 | 534277610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 524 | 20230907 | 105700 | 534277610 | 4355 | 4360 | 4360 | 4355 | 559 |
| 525 | 20230907 | 105600 | 531842870 | 4360 | 4360 | 4360 | 4360 | 1122 |
| 526 | 20230907 | 105500 | 526950950 | 4360 | 4360 | 4360 | 4360 | 3 |
| 527 | 20230907 | 105400 | 526937870 | 4370 | 4360 | 4370 | 4360 | 145 |
| 528 | 20230907 | 105300 | 526305220 | 4360 | 4360 | 4360 | 4360 | 4 |
| 529 | 20230907 | 105200 | 526287780 | 4370 | 4360 | 4370 | 4360 | 110 |
| 530 | 20230907 | 105100 | 525807140 | 4370 | 4370 | 4370 | 4370 | 0 |
| 531 | 20230907 | 105000 | 525807140 | 4370 | 4350 | 4370 | 4350 | 105 |
| 532 | 20230907 | 104900 | 525350290 | 4370 | 4365 | 4370 | 4350 | 6760 |
| 533 | 20230907 | 104800 | 495925780 | 4370 | 4370 | 4370 | 4370 | 10 |
| 534 | 20230907 | 104700 | 495882080 | 4370 | 4370 | 4370 | 4370 | 15 |
| 535 | 20230907 | 104600 | 495816530 | 4370 | 4370 | 4370 | 4370 | 85 |
| 536 | 20230907 | 104500 | 495445080 | 4375 | 4375 | 4375 | 4375 | 10 |
| 537 | 20230907 | 104400 | 495401330 | 4375 | 4375 | 4375 | 4365 | 103 |
| 538 | 20230907 | 104300 | 494951705 | 4375 | 4370 | 4375 | 4370 | 101 |
| 539 | 20230907 | 104200 | 494509835 | 4375 | 4375 | 4375 | 4375 | 11 |
| 540 | 20230907 | 104100 | 494461710 | 4375 | 4375 | 4375 | 4375 | 91 |
| 541 | 20230907 | 104000 | 494063585 | 4375 | 4375 | 4375 | 4365 | 93 |
| 542 | 20230907 | 103900 | 493657615 | 4375 | 4375 | 4375 | 4375 | 1 |
| 543 | 20230907 | 103800 | 493653240 | 4380 | 4380 | 4380 | 4380 | 0 |
| 544 | 20230907 | 103700 | 493653240 | 4380 | 4380 | 4380 | 4380 | 0 |
| 545 | 20230907 | 103600 | 493653240 | 4380 | 4360 | 4380 | 4350 | 211 |
| 546 | 20230907 | 103500 | 492735110 | 4380 | 4380 | 4380 | 4380 | 1 |
| 547 | 20230907 | 103400 | 492730730 | 4380 | 4380 | 4380 | 4380 | 14 |
| 548 | 20230907 | 103300 | 492669410 | 4350 | 4385 | 4385 | 4350 | 2848 |
| 549 | 20230907 | 103200 | 480274460 | 4385 | 4375 | 4395 | 4350 | 15850 |
| 550 | 20230907 | 103100 | 411183635 | 4375 | 4395 | 4395 | 4375 | 261 |
| 551 | 20230907 | 103000 | 410041740 | 4395 | 4380 | 4395 | 4380 | 358 |
| 552 | 20230907 | 102900 | 408473655 | 4380 | 4390 | 4390 | 4380 | 114 |
| 553 | 20230907 | 102800 | 407973205 | 4395 | 4395 | 4395 | 4395 | 0 |
| 554 | 20230907 | 102700 | 407973205 | 4395 | 4395 | 4395 | 4395 | 67 |
| 555 | 20230907 | 102600 | 407678740 | 4400 | 4375 | 4400 | 4375 | 120 |
| 556 | 20230907 | 102500 | 407151240 | 4375 | 4400 | 4400 | 4375 | 34 |
| 557 | 20230907 | 102400 | 407001890 | 4400 | 4390 | 4400 | 4370 | 1047 |
| 558 | 20230907 | 102300 | 402421620 | 4390 | 4390 | 4390 | 4390 | 72 |
| 559 | 20230907 | 102200 | 402105540 | 4395 | 4395 | 4395 | 4395 | 124 |
| 560 | 20230907 | 102100 | 401560560 | 4395 | 4405 | 4405 | 4370 | 4176 |
| 561 | 20230907 | 102000 | 383285195 | 4405 | 4405 | 4405 | 4405 | 0 |
| 562 | 20230907 | 101900 | 383285195 | 4405 | 4395 | 4405 | 4395 | 751 |
| 563 | 20230907 | 101800 | 379979070 | 4395 | 4395 | 4395 | 4395 | 113 |
| 564 | 20230907 | 101700 | 379482435 | 4395 | 4395 | 4395 | 4395 | 0 |
| 565 | 20230907 | 101600 | 379482435 | 4395 | 4395 | 4395 | 4395 | 500 |
| 566 | 20230907 | 101500 | 377284935 | 4395 | 4405 | 4405 | 4395 | 193 |
| 567 | 20230907 | 101400 | 376435295 | 4410 | 4395 | 4410 | 4390 | 763 |
| 568 | 20230907 | 101300 | 373076385 | 4410 | 4410 | 4410 | 4410 | 0 |
| 569 | 20230907 | 101200 | 373076385 | 4410 | 4410 | 4410 | 4410 | 0 |
| 570 | 20230907 | 101100 | 373076385 | 4410 | 4395 | 4410 | 4390 | 758 |
| 571 | 20230907 | 101000 | 369741555 | 4410 | 4395 | 4410 | 4395 | 1001 |
| 572 | 20230907 | 100900 | 365342145 | 4395 | 4395 | 4395 | 4390 | 121 |
| 573 | 20230907 | 100800 | 364810400 | 4390 | 4390 | 4390 | 4390 | 22 |
| 574 | 20230907 | 100700 | 364713820 | 4390 | 4395 | 4395 | 4390 | 415 |
| 575 | 20230907 | 100600 | 362891520 | 4390 | 4390 | 4390 | 4390 | 0 |
| 576 | 20230907 | 100500 | 362891520 | 4390 | 4390 | 4390 | 4390 | 1 |
| 577 | 20230907 | 100400 | 362887130 | 4420 | 4420 | 4420 | 4420 | 2 |
| 578 | 20230907 | 100300 | 362878290 | 4420 | 4405 | 4420 | 4390 | 439 |
| 579 | 20230907 | 100200 | 360942465 | 4385 | 4385 | 4385 | 4385 | 1 |
| 580 | 20230907 | 100100 | 360938080 | 4390 | 4390 | 4390 | 4390 | 1 |
| 581 | 20230907 | 100000 | 360933690 | 4405 | 4385 | 4405 | 4380 | 268 |
| 582 | 20230907 | 095900 | 359759215 | 4380 | 4390 | 4390 | 4380 | 10500 |
| 583 | 20230907 | 095800 | 313736105 | 4400 | 4385 | 4400 | 4380 | 694 |
| 584 | 20230907 | 095700 | 310688370 | 4385 | 4395 | 4395 | 4385 | 3416 |
| 585 | 20230907 | 095600 | 295708210 | 4390 | 4390 | 4390 | 4390 | 11 |
| 586 | 20230907 | 095500 | 295659920 | 4385 | 4385 | 4385 | 4385 | 503 |
| 587 | 20230907 | 095400 | 293454265 | 4385 | 4390 | 4390 | 4385 | 473 |
| 588 | 20230907 | 095300 | 291379010 | 4390 | 4390 | 4390 | 4390 | 2 |
| 589 | 20230907 | 095200 | 291370230 | 4390 | 4395 | 4395 | 4390 | 563 |
| 590 | 20230907 | 095100 | 288897350 | 4395 | 4395 | 4395 | 4395 | 356 |
| 591 | 20230907 | 095000 | 287332730 | 4390 | 4395 | 4395 | 4390 | 1008 |
| 592 | 20230907 | 094900 | 282906860 | 4395 | 4395 | 4395 | 4395 | 0 |
| 593 | 20230907 | 094800 | 282906860 | 4395 | 4410 | 4410 | 4395 | 724 |
| 594 | 20230907 | 094700 | 279721595 | 4400 | 4400 | 4400 | 4400 | 0 |
| 595 | 20230907 | 094600 | 279721595 | 4400 | 4400 | 4400 | 4400 | 200 |
| 596 | 20230907 | 094500 | 278841595 | 4400 | 4400 | 4400 | 4400 | 1400 |
| 597 | 20230907 | 094400 | 272681595 | 4400 | 4400 | 4400 | 4385 | 3952 |
| 598 | 20230907 | 094300 | 255321810 | 4385 | 4410 | 4425 | 4385 | 5377 |
| 599 | 20230907 | 094200 | 231670775 | 4410 | 4410 | 4410 | 4410 | 1 |
| 600 | 20230907 | 094100 | 231666365 | 4420 | 4410 | 4420 | 4410 | 2029 |
| 601 | 20230907 | 094000 | 222718185 | 4410 | 4410 | 4410 | 4410 | 260 |
| 602 | 20230907 | 093900 | 221571585 | 4410 | 4410 | 4410 | 4410 | 100 |
| 603 | 20230907 | 093800 | 221130585 | 4420 | 4410 | 4420 | 4405 | 448 |
| 604 | 20230907 | 093700 | 219154895 | 4400 | 4395 | 4405 | 4395 | 3333 |
| 605 | 20230907 | 093600 | 204490200 | 4400 | 4405 | 4405 | 4400 | 1855 |
| 606 | 20230907 | 093500 | 196328180 | 4400 | 4400 | 4400 | 4400 | 5232 |
| 607 | 20230907 | 093400 | 173307380 | 4400 | 4405 | 4405 | 4400 | 784 |
| 608 | 20230907 | 093300 | 169854715 | 4410 | 4410 | 4410 | 4410 | 433 |
| 609 | 20230907 | 093200 | 167945185 | 4410 | 4410 | 4410 | 4410 | 6 |
| 610 | 20230907 | 093100 | 167918725 | 4405 | 4405 | 4405 | 4400 | 901 |
| 611 | 20230907 | 093000 | 163952145 | 4405 | 4410 | 4410 | 4405 | 2387 |
| 612 | 20230907 | 092900 | 153436895 | 4410 | 4410 | 4410 | 4410 | 1910 |
| 613 | 20230907 | 092800 | 145013795 | 4415 | 4415 | 4415 | 4415 | 79 |
| 614 | 20230907 | 092700 | 144665010 | 4415 | 4415 | 4415 | 4410 | 1319 |
| 615 | 20230907 | 092600 | 138847625 | 4415 | 4415 | 4415 | 4415 | 800 |
| 616 | 20230907 | 092500 | 135315625 | 4415 | 4415 | 4415 | 4415 | 488 |
| 617 | 20230907 | 092400 | 133161105 | 4420 | 4425 | 4425 | 4420 | 851 |
| 618 | 20230907 | 092300 | 129399660 | 4425 | 4425 | 4425 | 4425 | 35 |
| 619 | 20230907 | 092200 | 129244785 | 4430 | 4430 | 4430 | 4430 | 0 |
| 620 | 20230907 | 092100 | 129244785 | 4430 | 4430 | 4430 | 4430 | 1 |
| 621 | 20230907 | 092000 | 129240355 | 4430 | 4430 | 4430 | 4430 | 129 |
| 622 | 20230907 | 091900 | 128668885 | 4430 | 4425 | 4430 | 4420 | 1001 |
| 623 | 20230907 | 091800 | 124241955 | 4420 | 4420 | 4420 | 4420 | 740 |
| 624 | 20230907 | 091700 | 120971155 | 4415 | 4415 | 4415 | 4415 | 581 |
| 625 | 20230907 | 091600 | 118406040 | 4415 | 4420 | 4420 | 4410 | 2082 |
| 626 | 20230907 | 091500 | 109213385 | 4420 | 4420 | 4420 | 4420 | 72 |
| 627 | 20230907 | 091400 | 108895145 | 4420 | 4420 | 4420 | 4420 | 1710 |
| 628 | 20230907 | 091300 | 101336945 | 4420 | 4440 | 4440 | 4420 | 3020 |
| 629 | 20230907 | 091200 | 87978145 | 4440 | 4420 | 4440 | 4420 | 64 |
| 630 | 20230907 | 091100 | 87695205 | 4420 | 4420 | 4420 | 4420 | 701 |
| 631 | 20230907 | 091000 | 84596785 | 4420 | 4425 | 4440 | 4420 | 2249 |
| 632 | 20230907 | 090900 | 74633060 | 4425 | 4425 | 4425 | 4425 | 0 |
| 633 | 20230907 | 090800 | 74633060 | 4425 | 4435 | 4435 | 4425 | 371 |
| 634 | 20230907 | 090700 | 72989385 | 4440 | 4430 | 4440 | 4430 | 378 |
| 635 | 20230907 | 090600 | 71314585 | 4440 | 4440 | 4440 | 4440 | 56 |
| 636 | 20230907 | 090500 | 71065945 | 4445 | 4425 | 4445 | 4425 | 102 |
| 637 | 20230907 | 090400 | 70614555 | 4425 | 4450 | 4450 | 4425 | 318 |
| 638 | 20230907 | 090300 | 69199650 | 4450 | 4445 | 4450 | 4445 | 1115 |
| 639 | 20230907 | 090200 | 64237975 | 4450 | 4435 | 4450 | 4435 | 2237 |
| 640 | 20230907 | 090100 | 54304375 | 4405 | 4405 | 4405 | 4405 | 1000 |
| 641 | 20230907 | 090000 | 49899375 | 4405 | 4410 | 4440 | 4405 | 11318 |