31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 13540 |
| 3 | 20230905 | 193300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 4 | 20230905 | 193200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 5 | 20230905 | 193100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 6 | 20230905 | 193000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 7 | 20230905 | 192900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 8 | 20230905 | 192800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 9 | 20230905 | 192700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 10 | 20230905 | 192600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 11 | 20230905 | 192500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 12 | 20230905 | 192400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 13 | 20230905 | 192300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 14 | 20230905 | 192200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 15 | 20230905 | 192100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 16 | 20230905 | 192000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 17 | 20230905 | 191900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 18 | 20230905 | 191800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 19 | 20230905 | 191700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 20 | 20230905 | 191600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 21 | 20230905 | 191500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 22 | 20230905 | 191400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 23 | 20230905 | 191300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 24 | 20230905 | 191200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 25 | 20230905 | 191100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 26 | 20230905 | 191000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 27 | 20230905 | 190900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 28 | 20230905 | 190800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 29 | 20230905 | 190700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 30 | 20230905 | 190600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 31 | 20230905 | 190500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 32 | 20230905 | 190400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 13540 |
| 33 | 20230905 | 190300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 34 | 20230905 | 190200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 35 | 20230905 | 190100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 36 | 20230905 | 190000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 37 | 20230905 | 185900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 38 | 20230905 | 185800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 39 | 20230905 | 185700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 40 | 20230905 | 185600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 41 | 20230905 | 185500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 42 | 20230905 | 185400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 43 | 20230905 | 185300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 44 | 20230905 | 185200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 45 | 20230905 | 185100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 46 | 20230905 | 185000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 47 | 20230905 | 184900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 48 | 20230905 | 184800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 49 | 20230905 | 184700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 50 | 20230905 | 184600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 51 | 20230905 | 184500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 52 | 20230905 | 184400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 53 | 20230905 | 184300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 54 | 20230905 | 184200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 55 | 20230905 | 184100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 56 | 20230905 | 184000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 57 | 20230905 | 183900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 58 | 20230905 | 183800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 59 | 20230905 | 183700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 60 | 20230905 | 183600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 61 | 20230905 | 183500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 62 | 20230905 | 183400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 13540 |
| 63 | 20230905 | 183300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 64 | 20230905 | 183200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 65 | 20230905 | 183100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 66 | 20230905 | 183000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 67 | 20230905 | 182900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 68 | 20230905 | 182800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 69 | 20230905 | 182700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 70 | 20230905 | 182600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 71 | 20230905 | 182500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 72 | 20230905 | 182400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 73 | 20230905 | 182300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 74 | 20230905 | 182200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 75 | 20230905 | 182100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 76 | 20230905 | 182000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 77 | 20230905 | 181900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 78 | 20230905 | 181800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 79 | 20230905 | 181700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 80 | 20230905 | 181600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 81 | 20230905 | 181500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 82 | 20230905 | 181400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 83 | 20230905 | 181300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 84 | 20230905 | 181200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 85 | 20230905 | 181100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 86 | 20230905 | 181000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 87 | 20230905 | 180900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 88 | 20230905 | 180800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 89 | 20230905 | 180700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 90 | 20230905 | 180600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 91 | 20230905 | 180500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 92 | 20230905 | 180400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 13540 |
| 93 | 20230905 | 180300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 94 | 20230905 | 180200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 95 | 20230905 | 180100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 96 | 20230905 | 180000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 97 | 20230905 | 175900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 98 | 20230905 | 175800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 99 | 20230905 | 175700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 100 | 20230905 | 175600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 101 | 20230905 | 175500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 102 | 20230905 | 175400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 103 | 20230905 | 175300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 104 | 20230905 | 175200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 105 | 20230905 | 175100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 106 | 20230905 | 175000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 107 | 20230905 | 174900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 108 | 20230905 | 174800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 109 | 20230905 | 174700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 110 | 20230905 | 174600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 111 | 20230905 | 174500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 112 | 20230905 | 174400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 113 | 20230905 | 174300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 114 | 20230905 | 174200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 115 | 20230905 | 174100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 116 | 20230905 | 174000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 117 | 20230905 | 173900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 118 | 20230905 | 173800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 119 | 20230905 | 173700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 120 | 20230905 | 173600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 121 | 20230905 | 173500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 122 | 20230905 | 173400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 13540 |
| 123 | 20230905 | 173300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 124 | 20230905 | 173200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 125 | 20230905 | 173100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 126 | 20230905 | 173000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 127 | 20230905 | 172900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 128 | 20230905 | 172800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 129 | 20230905 | 172700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 130 | 20230905 | 172600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 131 | 20230905 | 172500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 132 | 20230905 | 172400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 133 | 20230905 | 172300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 134 | 20230905 | 172200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 135 | 20230905 | 172100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 136 | 20230905 | 172000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 137 | 20230905 | 171900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 138 | 20230905 | 171800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 139 | 20230905 | 171700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 140 | 20230905 | 171600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 141 | 20230905 | 171500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 142 | 20230905 | 171400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 143 | 20230905 | 171300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 144 | 20230905 | 171200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 145 | 20230905 | 171100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 146 | 20230905 | 171000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 147 | 20230905 | 170900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 148 | 20230905 | 170800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 149 | 20230905 | 170700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 150 | 20230905 | 170600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 151 | 20230905 | 170500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 152 | 20230905 | 170400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 13540 |
| 153 | 20230905 | 170300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 154 | 20230905 | 170200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 155 | 20230905 | 170100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 156 | 20230905 | 170000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 157 | 20230905 | 165900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 158 | 20230905 | 165800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 159 | 20230905 | 165700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 160 | 20230905 | 165600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 161 | 20230905 | 165500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 162 | 20230905 | 165400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 163 | 20230905 | 165300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 164 | 20230905 | 165200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 165 | 20230905 | 165100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 166 | 20230905 | 165000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 167 | 20230905 | 164900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 168 | 20230905 | 164800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 169 | 20230905 | 164700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 170 | 20230905 | 164600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 171 | 20230905 | 164500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 172 | 20230905 | 164400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 173 | 20230905 | 164300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 174 | 20230905 | 164200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 175 | 20230905 | 164100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 176 | 20230905 | 164000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 177 | 20230905 | 163900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 178 | 20230905 | 163800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 179 | 20230905 | 163700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 180 | 20230905 | 163600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 181 | 20230905 | 163500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 182 | 20230905 | 163400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 13540 |
| 183 | 20230905 | 163300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 184 | 20230905 | 163200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 185 | 20230905 | 163100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 186 | 20230905 | 163000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 187 | 20230905 | 162900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 188 | 20230905 | 162800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 189 | 20230905 | 162700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 190 | 20230905 | 162600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 191 | 20230905 | 162500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 192 | 20230905 | 162400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 193 | 20230905 | 162300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 194 | 20230905 | 162200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 195 | 20230905 | 162100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 196 | 20230905 | 162000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 197 | 20230905 | 161900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 198 | 20230905 | 161800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 199 | 20230905 | 161700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 200 | 20230905 | 161600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 201 | 20230905 | 161500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 202 | 20230905 | 161400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 203 | 20230905 | 161300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 204 | 20230905 | 161200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 205 | 20230905 | 161100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 206 | 20230905 | 161000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 207 | 20230905 | 160900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 208 | 20230905 | 160800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 209 | 20230905 | 160700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 210 | 20230905 | 160600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 211 | 20230905 | 160500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 212 | 20230905 | 160400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 13540 |
| 213 | 20230905 | 160300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 214 | 20230905 | 160200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 215 | 20230905 | 160100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 216 | 20230905 | 160000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 217 | 20230905 | 155900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 218 | 20230905 | 155800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 219 | 20230905 | 155700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 220 | 20230905 | 155600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 221 | 20230905 | 155500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 222 | 20230905 | 155400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 223 | 20230905 | 155300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 224 | 20230905 | 155200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 225 | 20230905 | 155100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 226 | 20230905 | 155000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 227 | 20230905 | 154900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 228 | 20230905 | 154800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 229 | 20230905 | 154700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 230 | 20230905 | 154600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 231 | 20230905 | 154500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 232 | 20230905 | 154400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 233 | 20230905 | 154300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 234 | 20230905 | 154200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 235 | 20230905 | 154100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 236 | 20230905 | 154000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 237 | 20230905 | 153900 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 238 | 20230905 | 153800 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 239 | 20230905 | 153700 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 240 | 20230905 | 153600 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 241 | 20230905 | 153500 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 242 | 20230905 | 153400 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 13540 |
| 243 | 20230905 | 153300 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 244 | 20230905 | 153200 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 245 | 20230905 | 153100 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 0 |
| 246 | 20230905 | 153000 | 1340279255 | 4730 | 4730 | 4730 | 4730 | 13540 |
| 247 | 20230905 | 152900 | 1276235055 | 4730 | 4730 | 4730 | 4730 | 0 |
| 248 | 20230905 | 152800 | 1276235055 | 4730 | 4730 | 4730 | 4730 | 0 |
| 249 | 20230905 | 152700 | 1276235055 | 4730 | 4730 | 4730 | 4730 | 0 |
| 250 | 20230905 | 152600 | 1276235055 | 4730 | 4730 | 4730 | 4730 | 0 |
| 251 | 20230905 | 152500 | 1276235055 | 4730 | 4730 | 4730 | 4730 | 0 |
| 252 | 20230905 | 152400 | 1276235055 | 4730 | 4730 | 4730 | 4730 | 0 |
| 253 | 20230905 | 152300 | 1276235055 | 4730 | 4730 | 4730 | 4730 | 0 |
| 254 | 20230905 | 152200 | 1276235055 | 4730 | 4730 | 4730 | 4730 | 0 |
| 255 | 20230905 | 152100 | 1276235055 | 4730 | 4730 | 4730 | 4730 | 0 |
| 256 | 20230905 | 152000 | 1276235055 | 4730 | 4730 | 4730 | 4730 | 0 |
| 257 | 20230905 | 151900 | 1276235055 | 4730 | 4725 | 4730 | 4725 | 2904 |
| 258 | 20230905 | 151800 | 1262500130 | 4725 | 4730 | 4730 | 4710 | 446 |
| 259 | 20230905 | 151700 | 1260391970 | 4730 | 4710 | 4730 | 4710 | 178 |
| 260 | 20230905 | 151600 | 1259552890 | 4710 | 4710 | 4730 | 4710 | 2853 |
| 261 | 20230905 | 151500 | 1246100585 | 4710 | 4715 | 4715 | 4710 | 272 |
| 262 | 20230905 | 151400 | 1244818905 | 4715 | 4720 | 4720 | 4710 | 218 |
| 263 | 20230905 | 151300 | 1243791040 | 4720 | 4720 | 4720 | 4715 | 1407 |
| 264 | 20230905 | 151200 | 1237156500 | 4720 | 4720 | 4720 | 4720 | 288 |
| 265 | 20230905 | 151100 | 1235797140 | 4720 | 4720 | 4720 | 4720 | 157 |
| 266 | 20230905 | 151000 | 1235056100 | 4720 | 4720 | 4720 | 4715 | 1495 |
| 267 | 20230905 | 150900 | 1228000445 | 4720 | 4730 | 4730 | 4715 | 2086 |
| 268 | 20230905 | 150800 | 1218147725 | 4730 | 4730 | 4730 | 4730 | 208 |
| 269 | 20230905 | 150700 | 1217163885 | 4730 | 4730 | 4730 | 4725 | 162 |
| 270 | 20230905 | 150600 | 1216397765 | 4730 | 4730 | 4730 | 4725 | 216 |
| 271 | 20230905 | 150500 | 1215376150 | 4730 | 4735 | 4735 | 4725 | 621 |
| 272 | 20230905 | 150400 | 1212438485 | 4735 | 4725 | 4735 | 4725 | 2647 |
| 273 | 20230905 | 150300 | 1199921025 | 4725 | 4730 | 4730 | 4720 | 11557 |
| 274 | 20230905 | 150200 | 1145329715 | 4735 | 4730 | 4735 | 4730 | 2922 |
| 275 | 20230905 | 150100 | 1131497035 | 4730 | 4730 | 4730 | 4730 | 216 |
| 276 | 20230905 | 150000 | 1130475355 | 4730 | 4730 | 4730 | 4730 | 266 |
| 277 | 20230905 | 145900 | 1129217175 | 4730 | 4735 | 4735 | 4730 | 128 |
| 278 | 20230905 | 145800 | 1128611570 | 4735 | 4735 | 4735 | 4730 | 322 |
| 279 | 20230905 | 145700 | 1127088120 | 4735 | 4735 | 4735 | 4730 | 2664 |
| 280 | 20230905 | 145600 | 1114479080 | 4735 | 4735 | 4735 | 4730 | 1222 |
| 281 | 20230905 | 145500 | 1108697910 | 4730 | 4735 | 4735 | 4730 | 354 |
| 282 | 20230905 | 145400 | 1107022020 | 4735 | 4735 | 4735 | 4735 | 1825 |
| 283 | 20230905 | 145300 | 1098380645 | 4735 | 4730 | 4735 | 4730 | 230 |
| 284 | 20230905 | 145200 | 1097291605 | 4735 | 4735 | 4735 | 4730 | 552 |
| 285 | 20230905 | 145100 | 1094677890 | 4735 | 4735 | 4735 | 4735 | 225 |
| 286 | 20230905 | 145000 | 1093612515 | 4735 | 4735 | 4735 | 4735 | 119 |
| 287 | 20230905 | 144900 | 1093049050 | 4735 | 4730 | 4735 | 4730 | 278 |
| 288 | 20230905 | 144800 | 1091733815 | 4730 | 4735 | 4735 | 4730 | 426 |
| 289 | 20230905 | 144700 | 1089718665 | 4735 | 4730 | 4735 | 4730 | 1123 |
| 290 | 20230905 | 144600 | 1084405745 | 4730 | 4730 | 4730 | 4730 | 239 |
| 291 | 20230905 | 144500 | 1083275275 | 4730 | 4730 | 4730 | 4725 | 356 |
| 292 | 20230905 | 144400 | 1081591995 | 4730 | 4730 | 4730 | 4730 | 161 |
| 293 | 20230905 | 144300 | 1080830465 | 4725 | 4730 | 4730 | 4725 | 619 |
| 294 | 20230905 | 144200 | 1077905100 | 4730 | 4730 | 4730 | 4730 | 240 |
| 295 | 20230905 | 144100 | 1076769900 | 4730 | 4730 | 4730 | 4730 | 131 |
| 296 | 20230905 | 144000 | 1076150270 | 4730 | 4730 | 4730 | 4730 | 226 |
| 297 | 20230905 | 143900 | 1075081290 | 4730 | 4730 | 4730 | 4730 | 146 |
| 298 | 20230905 | 143800 | 1074390710 | 4730 | 4730 | 4730 | 4730 | 226 |
| 299 | 20230905 | 143700 | 1073321730 | 4730 | 4730 | 4730 | 4725 | 143 |
| 300 | 20230905 | 143600 | 1072645345 | 4730 | 4730 | 4730 | 4730 | 233 |
| 301 | 20230905 | 143500 | 1071543255 | 4730 | 4735 | 4735 | 4725 | 486 |
| 302 | 20230905 | 143400 | 1069244695 | 4735 | 4735 | 4735 | 4730 | 753 |
| 303 | 20230905 | 143300 | 1065682445 | 4735 | 4735 | 4735 | 4730 | 929 |
| 304 | 20230905 | 143200 | 1061287735 | 4735 | 4735 | 4735 | 4730 | 238 |
| 305 | 20230905 | 143100 | 1060160845 | 4735 | 4735 | 4735 | 4735 | 124 |
| 306 | 20230905 | 143000 | 1059573705 | 4735 | 4735 | 4735 | 4735 | 222 |
| 307 | 20230905 | 142900 | 1058522535 | 4735 | 4735 | 4735 | 4730 | 535 |
| 308 | 20230905 | 142800 | 1055990810 | 4735 | 4735 | 4735 | 4735 | 108 |
| 309 | 20230905 | 142700 | 1055479430 | 4735 | 4735 | 4735 | 4730 | 228 |
| 310 | 20230905 | 142600 | 1054399855 | 4735 | 4735 | 4735 | 4730 | 1236 |
| 311 | 20230905 | 142500 | 1048552010 | 4735 | 4735 | 4735 | 4730 | 285 |
| 312 | 20230905 | 142400 | 1047202820 | 4735 | 4730 | 4735 | 4725 | 2834 |
| 313 | 20230905 | 142300 | 1033797280 | 4730 | 4730 | 4730 | 4725 | 285 |
| 314 | 20230905 | 142200 | 1032450165 | 4730 | 4730 | 4730 | 4725 | 244 |
| 315 | 20230905 | 142100 | 1031296660 | 4730 | 4730 | 4730 | 4725 | 418 |
| 316 | 20230905 | 142000 | 1029319535 | 4725 | 4730 | 4730 | 4725 | 400 |
| 317 | 20230905 | 141900 | 1027428995 | 4730 | 4725 | 4730 | 4725 | 204 |
| 318 | 20230905 | 141800 | 1026464100 | 4730 | 4730 | 4730 | 4725 | 320 |
| 319 | 20230905 | 141700 | 1024950505 | 4730 | 4725 | 4730 | 4725 | 1163 |
| 320 | 20230905 | 141600 | 1019453015 | 4725 | 4725 | 4725 | 4725 | 274 |
| 321 | 20230905 | 141500 | 1018158365 | 4725 | 4725 | 4725 | 4725 | 120 |
| 322 | 20230905 | 141400 | 1017591365 | 4725 | 4720 | 4725 | 4720 | 410 |
| 323 | 20230905 | 141300 | 1015655150 | 4725 | 4725 | 4730 | 4725 | 298 |
| 324 | 20230905 | 141200 | 1014246720 | 4725 | 4725 | 4730 | 4725 | 326 |
| 325 | 20230905 | 141100 | 1012705590 | 4725 | 4730 | 4730 | 4720 | 324 |
| 326 | 20230905 | 141000 | 1011175305 | 4730 | 4730 | 4730 | 4730 | 210 |
| 327 | 20230905 | 140900 | 1010182005 | 4730 | 4725 | 4730 | 4725 | 1541 |
| 328 | 20230905 | 140800 | 1002900290 | 4725 | 4725 | 4725 | 4720 | 723 |
| 329 | 20230905 | 140700 | 999485035 | 4725 | 4725 | 4725 | 4720 | 231 |
| 330 | 20230905 | 140600 | 998394065 | 4725 | 4725 | 4725 | 4725 | 221 |
| 331 | 20230905 | 140500 | 997349840 | 4725 | 4725 | 4725 | 4720 | 305 |
| 332 | 20230905 | 140400 | 995909630 | 4725 | 4715 | 4725 | 4715 | 5810 |
| 333 | 20230905 | 140300 | 968482595 | 4715 | 4720 | 4720 | 4705 | 5803 |
| 334 | 20230905 | 140200 | 941132500 | 4720 | 4720 | 4720 | 4715 | 362 |
| 335 | 20230905 | 140100 | 939424780 | 4720 | 4720 | 4720 | 4715 | 261 |
| 336 | 20230905 | 140000 | 938192960 | 4720 | 4715 | 4720 | 4715 | 114 |
| 337 | 20230905 | 135900 | 937654905 | 4720 | 4715 | 4720 | 4715 | 487 |
| 338 | 20230905 | 135800 | 935357225 | 4720 | 4720 | 4720 | 4715 | 131 |
| 339 | 20230905 | 135700 | 934738950 | 4720 | 4720 | 4720 | 4715 | 221 |
| 340 | 20230905 | 135600 | 933695870 | 4720 | 4720 | 4720 | 4715 | 315 |
| 341 | 20230905 | 135500 | 932210065 | 4720 | 4715 | 4720 | 4715 | 506 |
| 342 | 20230905 | 135400 | 929822290 | 4720 | 4720 | 4720 | 4715 | 144 |
| 343 | 20230905 | 135300 | 929142750 | 4715 | 4720 | 4720 | 4715 | 3840 |
| 344 | 20230905 | 135200 | 911036060 | 4715 | 4720 | 4720 | 4715 | 395 |
| 345 | 20230905 | 135100 | 909172700 | 4720 | 4720 | 4720 | 4715 | 171 |
| 346 | 20230905 | 135000 | 908365655 | 4720 | 4720 | 4720 | 4715 | 246 |
| 347 | 20230905 | 134900 | 907204575 | 4715 | 4720 | 4720 | 4715 | 310 |
| 348 | 20230905 | 134800 | 905742365 | 4720 | 4720 | 4720 | 4715 | 262 |
| 349 | 20230905 | 134700 | 904505770 | 4720 | 4720 | 4720 | 4715 | 131 |
| 350 | 20230905 | 134600 | 903887495 | 4720 | 4720 | 4720 | 4715 | 600 |
| 351 | 20230905 | 134500 | 901056455 | 4715 | 4720 | 4720 | 4715 | 233 |
| 352 | 20230905 | 134400 | 899956760 | 4720 | 4720 | 4720 | 4715 | 812 |
| 353 | 20230905 | 134300 | 896124665 | 4720 | 4720 | 4720 | 4715 | 557 |
| 354 | 20230905 | 134200 | 893496585 | 4715 | 4720 | 4720 | 4715 | 222 |
| 355 | 20230905 | 134100 | 892448810 | 4720 | 4720 | 4720 | 4715 | 144 |
| 356 | 20230905 | 134000 | 891769175 | 4720 | 4720 | 4720 | 4715 | 326 |
| 357 | 20230905 | 133900 | 890231420 | 4720 | 4710 | 4720 | 4710 | 9112 |
| 358 | 20230905 | 133800 | 847302990 | 4705 | 4710 | 4710 | 4705 | 471 |
| 359 | 20230905 | 133700 | 845084620 | 4710 | 4710 | 4710 | 4705 | 415 |
| 360 | 20230905 | 133600 | 843130885 | 4710 | 4710 | 4710 | 4705 | 1154 |
| 361 | 20230905 | 133500 | 837699325 | 4710 | 4700 | 4710 | 4700 | 1689 |
| 362 | 20230905 | 133400 | 829753020 | 4700 | 4700 | 4700 | 4695 | 201 |
| 363 | 20230905 | 133300 | 828809240 | 4700 | 4700 | 4700 | 4700 | 119 |
| 364 | 20230905 | 133200 | 828249940 | 4700 | 4700 | 4700 | 4700 | 22 |
| 365 | 20230905 | 133100 | 828146540 | 4700 | 4700 | 4700 | 4695 | 247 |
| 366 | 20230905 | 133000 | 826986560 | 4700 | 4695 | 4700 | 4695 | 39 |
| 367 | 20230905 | 132900 | 826803345 | 4700 | 4700 | 4700 | 4700 | 127 |
| 368 | 20230905 | 132800 | 826206445 | 4700 | 4700 | 4700 | 4695 | 233 |
| 369 | 20230905 | 132700 | 825112265 | 4700 | 4700 | 4700 | 4700 | 122 |
| 370 | 20230905 | 132600 | 824538865 | 4700 | 4700 | 4700 | 4700 | 13 |
| 371 | 20230905 | 132500 | 824477765 | 4700 | 4700 | 4705 | 4700 | 1127 |
| 372 | 20230905 | 132400 | 819180770 | 4705 | 4705 | 4705 | 4705 | 2343 |
| 373 | 20230905 | 132300 | 808156955 | 4705 | 4700 | 4705 | 4700 | 1070 |
| 374 | 20230905 | 132200 | 803127715 | 4700 | 4695 | 4700 | 4690 | 1318 |
| 375 | 20230905 | 132100 | 796940200 | 4695 | 4695 | 4695 | 4695 | 14 |
| 376 | 20230905 | 132000 | 796874470 | 4695 | 4695 | 4695 | 4695 | 126 |
| 377 | 20230905 | 131900 | 796282900 | 4695 | 4695 | 4695 | 4690 | 376 |
| 378 | 20230905 | 131800 | 794518505 | 4695 | 4695 | 4695 | 4695 | 108 |
| 379 | 20230905 | 131700 | 794011445 | 4695 | 4695 | 4695 | 4695 | 28 |
| 380 | 20230905 | 131600 | 793879985 | 4695 | 4690 | 4695 | 4690 | 311 |
| 381 | 20230905 | 131500 | 792420760 | 4695 | 4695 | 4695 | 4695 | 19 |
| 382 | 20230905 | 131400 | 792331555 | 4695 | 4695 | 4695 | 4695 | 116 |
| 383 | 20230905 | 131300 | 791786935 | 4695 | 4695 | 4695 | 4695 | 19 |
| 384 | 20230905 | 131200 | 791697730 | 4690 | 4695 | 4695 | 4690 | 303 |
| 385 | 20230905 | 131100 | 790276065 | 4695 | 4695 | 4695 | 4695 | 248 |
| 386 | 20230905 | 131000 | 789111705 | 4695 | 4695 | 4695 | 4695 | 30 |
| 387 | 20230905 | 130900 | 788970855 | 4690 | 4690 | 4695 | 4690 | 5866 |
| 388 | 20230905 | 130800 | 761441715 | 4690 | 4690 | 4690 | 4690 | 14 |
| 389 | 20230905 | 130700 | 761376055 | 4690 | 4690 | 4690 | 4690 | 65 |
| 390 | 20230905 | 130600 | 761071205 | 4685 | 4690 | 4690 | 4685 | 514 |
| 391 | 20230905 | 130500 | 758663030 | 4690 | 4690 | 4690 | 4690 | 113 |
| 392 | 20230905 | 130400 | 758133060 | 4690 | 4690 | 4690 | 4690 | 48 |
| 393 | 20230905 | 130300 | 757907940 | 4690 | 4690 | 4690 | 4685 | 330 |
| 394 | 20230905 | 130200 | 756361160 | 4690 | 4690 | 4690 | 4690 | 20 |
| 395 | 20230905 | 130100 | 756267360 | 4690 | 4690 | 4690 | 4690 | 149 |
| 396 | 20230905 | 130000 | 755568550 | 4685 | 4690 | 4690 | 4685 | 207 |
| 397 | 20230905 | 125900 | 754598720 | 4690 | 4690 | 4690 | 4690 | 165 |
| 398 | 20230905 | 125800 | 753824870 | 4690 | 4690 | 4690 | 4690 | 41 |
| 399 | 20230905 | 125700 | 753632580 | 4685 | 4690 | 4690 | 4685 | 210 |
| 400 | 20230905 | 125600 | 752648605 | 4690 | 4690 | 4690 | 4690 | 160 |
| 401 | 20230905 | 125500 | 751898205 | 4690 | 4685 | 4690 | 4685 | 51 |
| 402 | 20230905 | 125400 | 751659020 | 4690 | 4690 | 4690 | 4685 | 309 |
| 403 | 20230905 | 125300 | 750210730 | 4690 | 4690 | 4690 | 4690 | 17 |
| 404 | 20230905 | 125200 | 750131000 | 4690 | 4690 | 4690 | 4690 | 141 |
| 405 | 20230905 | 125100 | 749469710 | 4690 | 4690 | 4690 | 4685 | 199 |
| 406 | 20230905 | 125000 | 748537320 | 4690 | 4690 | 4690 | 4690 | 1106 |
| 407 | 20230905 | 124900 | 743350180 | 4690 | 4690 | 4690 | 4690 | 19 |
| 408 | 20230905 | 124800 | 743261070 | 4690 | 4690 | 4690 | 4685 | 340 |
| 409 | 20230905 | 124700 | 741667395 | 4690 | 4690 | 4690 | 4690 | 147 |
| 410 | 20230905 | 124600 | 740977965 | 4690 | 4690 | 4690 | 4690 | 116 |
| 411 | 20230905 | 124500 | 740433925 | 4690 | 4685 | 4690 | 4685 | 203 |
| 412 | 20230905 | 124400 | 739482775 | 4690 | 4690 | 4690 | 4690 | 118 |
| 413 | 20230905 | 124300 | 738929355 | 4690 | 4690 | 4690 | 4690 | 116 |
| 414 | 20230905 | 124200 | 738385315 | 4690 | 4690 | 4690 | 4685 | 920 |
| 415 | 20230905 | 124100 | 734074930 | 4690 | 4690 | 4690 | 4690 | 130 |
| 416 | 20230905 | 124000 | 733465230 | 4690 | 4690 | 4690 | 4690 | 6 |
| 417 | 20230905 | 123900 | 733437090 | 4685 | 4685 | 4690 | 4685 | 327 |
| 418 | 20230905 | 123800 | 731904880 | 4690 | 4685 | 4690 | 4685 | 49 |
| 419 | 20230905 | 123700 | 731675220 | 4690 | 4690 | 4690 | 4685 | 204 |
| 420 | 20230905 | 123600 | 730718610 | 4690 | 4690 | 4690 | 4685 | 237 |
| 421 | 20230905 | 123500 | 729608000 | 4690 | 4690 | 4690 | 4690 | 1071 |
| 422 | 20230905 | 123400 | 724585010 | 4690 | 4690 | 4690 | 4690 | 22 |
| 423 | 20230905 | 123300 | 724481830 | 4690 | 4685 | 4690 | 4685 | 332 |
| 424 | 20230905 | 123200 | 722925670 | 4690 | 4690 | 4690 | 4690 | 38 |
| 425 | 20230905 | 123100 | 722747450 | 4690 | 4690 | 4690 | 4685 | 150 |
| 426 | 20230905 | 123000 | 722044075 | 4690 | 4690 | 4690 | 4690 | 130 |
| 427 | 20230905 | 122900 | 721434375 | 4685 | 4690 | 4690 | 4685 | 204 |
| 428 | 20230905 | 122800 | 720478535 | 4690 | 4690 | 4690 | 4690 | 122 |
| 429 | 20230905 | 122700 | 719906355 | 4690 | 4690 | 4690 | 4690 | 19 |
| 430 | 20230905 | 122600 | 719817245 | 4685 | 4695 | 4695 | 4685 | 846 |
| 431 | 20230905 | 122500 | 715850610 | 4695 | 4690 | 4700 | 4680 | 3791 |
| 432 | 20230905 | 122400 | 698087545 | 4690 | 4690 | 4690 | 4690 | 153 |
| 433 | 20230905 | 122300 | 697369975 | 4690 | 4690 | 4690 | 4685 | 280 |
| 434 | 20230905 | 122200 | 696057695 | 4690 | 4690 | 4690 | 4690 | 113 |
| 435 | 20230905 | 122100 | 695527725 | 4690 | 4690 | 4690 | 4690 | 45 |
| 436 | 20230905 | 122000 | 695316675 | 4690 | 4690 | 4690 | 4685 | 241 |
| 437 | 20230905 | 121900 | 694187305 | 4690 | 4690 | 4690 | 4690 | 344 |
| 438 | 20230905 | 121800 | 692573945 | 4690 | 4690 | 4690 | 4690 | 512 |
| 439 | 20230905 | 121700 | 690172665 | 4690 | 4695 | 4695 | 4690 | 1695 |
| 440 | 20230905 | 121600 | 682219590 | 4695 | 4695 | 4695 | 4695 | 20 |
| 441 | 20230905 | 121500 | 682125690 | 4695 | 4695 | 4695 | 4690 | 195 |
| 442 | 20230905 | 121400 | 681210175 | 4690 | 4695 | 4695 | 4690 | 194 |
| 443 | 20230905 | 121300 | 680300260 | 4695 | 4695 | 4695 | 4695 | 138 |
| 444 | 20230905 | 121200 | 679652350 | 4695 | 4695 | 4695 | 4695 | 19 |
| 445 | 20230905 | 121100 | 679563145 | 4695 | 4695 | 4695 | 4690 | 303 |
| 446 | 20230905 | 121000 | 678141480 | 4695 | 4700 | 4700 | 4695 | 490 |
| 447 | 20230905 | 120900 | 675839620 | 4700 | 4700 | 4700 | 4700 | 106 |
| 448 | 20230905 | 120800 | 675341420 | 4695 | 4705 | 4705 | 4695 | 561 |
| 449 | 20230905 | 120700 | 672706225 | 4705 | 4705 | 4705 | 4705 | 116 |
| 450 | 20230905 | 120600 | 672160445 | 4700 | 4700 | 4700 | 4700 | 119 |
| 451 | 20230905 | 120500 | 671601145 | 4695 | 4695 | 4695 | 4690 | 466 |
| 452 | 20230905 | 120400 | 669414195 | 4695 | 4695 | 4695 | 4695 | 113 |
| 453 | 20230905 | 120300 | 668883660 | 4695 | 4695 | 4695 | 4695 | 41 |
| 454 | 20230905 | 120200 | 668691165 | 4695 | 4695 | 4695 | 4690 | 311 |
| 455 | 20230905 | 120100 | 667231940 | 4695 | 4695 | 4695 | 4695 | 155 |
| 456 | 20230905 | 120000 | 666504215 | 4695 | 4695 | 4695 | 4695 | 135 |
| 457 | 20230905 | 115900 | 665870390 | 4695 | 4690 | 4695 | 4690 | 203 |
| 458 | 20230905 | 115800 | 664918225 | 4695 | 4695 | 4695 | 4695 | 133 |
| 459 | 20230905 | 115700 | 664293790 | 4695 | 4695 | 4695 | 4695 | 42 |
| 460 | 20230905 | 115600 | 664096600 | 4695 | 4695 | 4695 | 4690 | 342 |
| 461 | 20230905 | 115500 | 662491935 | 4695 | 4690 | 4695 | 4690 | 287 |
| 462 | 20230905 | 115400 | 661145770 | 4695 | 4695 | 4695 | 4695 | 107 |
| 463 | 20230905 | 115300 | 660643405 | 4695 | 4700 | 4700 | 4690 | 342 |
| 464 | 20230905 | 115200 | 659038600 | 4700 | 4695 | 4700 | 4695 | 1758 |
| 465 | 20230905 | 115100 | 650783805 | 4695 | 4695 | 4695 | 4695 | 125 |
| 466 | 20230905 | 115000 | 650196930 | 4695 | 4690 | 4695 | 4690 | 225 |
| 467 | 20230905 | 114900 | 649141475 | 4695 | 4695 | 4695 | 4695 | 113 |
| 468 | 20230905 | 114800 | 648610940 | 4695 | 4695 | 4695 | 4690 | 71 |
| 469 | 20230905 | 114700 | 648277610 | 4695 | 4695 | 4695 | 4695 | 122 |
| 470 | 20230905 | 114600 | 647704820 | 4690 | 4695 | 4695 | 4690 | 205 |
| 471 | 20230905 | 114500 | 646743260 | 4695 | 4695 | 4695 | 4695 | 133 |
| 472 | 20230905 | 114400 | 646118825 | 4695 | 4695 | 4695 | 4695 | 37 |
| 473 | 20230905 | 114300 | 645945110 | 4695 | 4690 | 4695 | 4690 | 332 |
| 474 | 20230905 | 114200 | 644387295 | 4695 | 4695 | 4695 | 4695 | 12 |
| 475 | 20230905 | 114100 | 644330955 | 4695 | 4695 | 4695 | 4695 | 143 |
| 476 | 20230905 | 114000 | 643659570 | 4695 | 4695 | 4695 | 4690 | 223 |
| 477 | 20230905 | 113900 | 642613505 | 4695 | 4695 | 4695 | 4695 | 110 |
| 478 | 20230905 | 113800 | 642097055 | 4690 | 4695 | 4695 | 4690 | 39 |
| 479 | 20230905 | 113700 | 641913960 | 4690 | 4690 | 4695 | 4690 | 2850 |
| 480 | 20230905 | 113600 | 628546700 | 4690 | 4690 | 4690 | 4690 | 100 |
| 481 | 20230905 | 113500 | 628077700 | 4690 | 4690 | 4690 | 4690 | 25 |
| 482 | 20230905 | 113400 | 627960450 | 4690 | 4690 | 4690 | 4685 | 286 |
| 483 | 20230905 | 113300 | 626620030 | 4690 | 4690 | 4690 | 4690 | 38 |
| 484 | 20230905 | 113200 | 626441810 | 4690 | 4690 | 4690 | 4690 | 103 |
| 485 | 20230905 | 113100 | 625958740 | 4690 | 4685 | 4690 | 4685 | 196 |
| 486 | 20230905 | 113000 | 625040420 | 4690 | 4690 | 4690 | 4690 | 112 |
| 487 | 20230905 | 112900 | 624515140 | 4690 | 4685 | 4690 | 4685 | 4 |
| 488 | 20230905 | 112800 | 624496390 | 4690 | 4690 | 4690 | 4685 | 209 |
| 489 | 20230905 | 112700 | 623517100 | 4685 | 4690 | 4690 | 4685 | 4 |
| 490 | 20230905 | 112600 | 623498345 | 4690 | 4690 | 4690 | 4690 | 100 |
| 491 | 20230905 | 112500 | 623029345 | 4690 | 4690 | 4690 | 4685 | 210 |
| 492 | 20230905 | 112400 | 622045370 | 4685 | 4690 | 4690 | 4685 | 114 |
| 493 | 20230905 | 112300 | 621511245 | 4690 | 4705 | 4705 | 4690 | 1401 |
| 494 | 20230905 | 112200 | 614931350 | 4705 | 4710 | 4710 | 4705 | 940 |
| 495 | 20230905 | 112100 | 610508640 | 4710 | 4710 | 4710 | 4710 | 106 |
| 496 | 20230905 | 112000 | 610009380 | 4710 | 4710 | 4710 | 4710 | 26 |
| 497 | 20230905 | 111900 | 609886920 | 4710 | 4705 | 4710 | 4705 | 209 |
| 498 | 20230905 | 111800 | 608903500 | 4705 | 4710 | 4710 | 4705 | 14 |
| 499 | 20230905 | 111700 | 608837565 | 4710 | 4710 | 4710 | 4710 | 183 |
| 500 | 20230905 | 111600 | 607975635 | 4710 | 4710 | 4710 | 4705 | 214 |
| 501 | 20230905 | 111500 | 606968620 | 4710 | 4705 | 4710 | 4705 | 317 |
| 502 | 20230905 | 111400 | 605476575 | 4710 | 4710 | 4710 | 4710 | 604 |
| 503 | 20230905 | 111300 | 602631735 | 4710 | 4700 | 4710 | 4695 | 401 |
| 504 | 20230905 | 111200 | 600746555 | 4700 | 4710 | 4710 | 4700 | 335 |
| 505 | 20230905 | 111100 | 599170995 | 4710 | 4710 | 4710 | 4710 | 28 |
| 506 | 20230905 | 111000 | 599039115 | 4710 | 4700 | 4710 | 4700 | 812 |
| 507 | 20230905 | 110900 | 595219820 | 4705 | 4705 | 4705 | 4705 | 109 |
| 508 | 20230905 | 110800 | 594706975 | 4700 | 4700 | 4700 | 4700 | 2 |
| 509 | 20230905 | 110700 | 594697575 | 4705 | 4705 | 4705 | 4705 | 51 |
| 510 | 20230905 | 110600 | 594457620 | 4700 | 4700 | 4700 | 4695 | 447 |
| 511 | 20230905 | 110500 | 592357640 | 4700 | 4700 | 4700 | 4700 | 45 |
| 512 | 20230905 | 110400 | 592146140 | 4700 | 4700 | 4700 | 4700 | 115 |
| 513 | 20230905 | 110300 | 591605640 | 4695 | 4700 | 4700 | 4695 | 958 |
| 514 | 20230905 | 110200 | 587103700 | 4710 | 4690 | 4710 | 4690 | 1832 |
| 515 | 20230905 | 110100 | 578483485 | 4690 | 4680 | 4690 | 4680 | 3320 |
| 516 | 20230905 | 110000 | 562943100 | 4680 | 4685 | 4685 | 4680 | 196 |
| 517 | 20230905 | 105900 | 562025765 | 4685 | 4690 | 4690 | 4685 | 1457 |
| 518 | 20230905 | 105800 | 555199110 | 4690 | 4690 | 4690 | 4690 | 12 |
| 519 | 20230905 | 105700 | 555142830 | 4690 | 4690 | 4690 | 4685 | 302 |
| 520 | 20230905 | 105600 | 553727370 | 4690 | 4690 | 4690 | 4690 | 4 |
| 521 | 20230905 | 105500 | 553708610 | 4690 | 4690 | 4690 | 4690 | 178 |
| 522 | 20230905 | 105400 | 552873790 | 4685 | 4685 | 4685 | 4685 | 184 |
| 523 | 20230905 | 105300 | 552011750 | 4690 | 4690 | 4690 | 4690 | 109 |
| 524 | 20230905 | 105200 | 551500540 | 4690 | 4690 | 4690 | 4690 | 25 |
| 525 | 20230905 | 105100 | 551383290 | 4690 | 4690 | 4690 | 4685 | 322 |
| 526 | 20230905 | 105000 | 549874025 | 4690 | 4690 | 4690 | 4690 | 44 |
| 527 | 20230905 | 104900 | 549667665 | 4690 | 4690 | 4690 | 4690 | 100 |
| 528 | 20230905 | 104800 | 549198665 | 4690 | 4685 | 4690 | 4685 | 205 |
| 529 | 20230905 | 104700 | 548238135 | 4690 | 4690 | 4690 | 4690 | 174 |
| 530 | 20230905 | 104600 | 547422075 | 4695 | 4690 | 4695 | 4690 | 85 |
| 531 | 20230905 | 104500 | 547023250 | 4690 | 4700 | 4700 | 4685 | 442 |
| 532 | 20230905 | 104400 | 544949555 | 4700 | 4695 | 4700 | 4695 | 377 |
| 533 | 20230905 | 104300 | 543179315 | 4695 | 4695 | 4695 | 4695 | 857 |
| 534 | 20230905 | 104200 | 539155700 | 4695 | 4695 | 4695 | 4690 | 316 |
| 535 | 20230905 | 104100 | 537673000 | 4695 | 4695 | 4695 | 4695 | 2 |
| 536 | 20230905 | 104000 | 537663610 | 4695 | 4695 | 4695 | 4695 | 125 |
| 537 | 20230905 | 103900 | 537076735 | 4695 | 4695 | 4695 | 4690 | 944 |
| 538 | 20230905 | 103800 | 532645440 | 4700 | 4700 | 4700 | 4700 | 152 |
| 539 | 20230905 | 103700 | 531931040 | 4695 | 4700 | 4700 | 4695 | 112 |
| 540 | 20230905 | 103600 | 531405040 | 4695 | 4700 | 4700 | 4695 | 301 |
| 541 | 20230905 | 103500 | 529991265 | 4700 | 4705 | 4705 | 4700 | 925 |
| 542 | 20230905 | 103400 | 525643675 | 4700 | 4700 | 4705 | 4695 | 801 |
| 543 | 20230905 | 103300 | 521878775 | 4700 | 4700 | 4700 | 4695 | 1353 |
| 544 | 20230905 | 103200 | 515522255 | 4700 | 4700 | 4700 | 4700 | 157 |
| 545 | 20230905 | 103100 | 514784355 | 4700 | 4695 | 4700 | 4695 | 492 |
| 546 | 20230905 | 103000 | 512474395 | 4695 | 4690 | 4695 | 4690 | 1594 |
| 547 | 20230905 | 102900 | 504991485 | 4695 | 4695 | 4695 | 4695 | 218 |
| 548 | 20230905 | 102800 | 503967975 | 4695 | 4690 | 4695 | 4690 | 57 |
| 549 | 20230905 | 102700 | 503700585 | 4695 | 4680 | 4695 | 4680 | 1009 |
| 550 | 20230905 | 102600 | 498970195 | 4685 | 4685 | 4685 | 4685 | 5 |
| 551 | 20230905 | 102500 | 498946770 | 4685 | 4685 | 4685 | 4685 | 102 |
| 552 | 20230905 | 102400 | 498468900 | 4685 | 4685 | 4685 | 4680 | 33 |
| 553 | 20230905 | 102300 | 498314335 | 4680 | 4685 | 4685 | 4680 | 872 |
| 554 | 20230905 | 102200 | 494229930 | 4685 | 4685 | 4685 | 4685 | 337 |
| 555 | 20230905 | 102100 | 492651085 | 4675 | 4680 | 4680 | 4675 | 463 |
| 556 | 20230905 | 102000 | 490484310 | 4670 | 4670 | 4675 | 4670 | 754 |
| 557 | 20230905 | 101900 | 486960285 | 4675 | 4675 | 4675 | 4670 | 234 |
| 558 | 20230905 | 101800 | 485866340 | 4675 | 4670 | 4675 | 4670 | 141 |
| 559 | 20230905 | 101700 | 485207860 | 4665 | 4670 | 4675 | 4665 | 429 |
| 560 | 20230905 | 101600 | 483204375 | 4660 | 4675 | 4675 | 4660 | 3148 |
| 561 | 20230905 | 101500 | 468530755 | 4675 | 4670 | 4675 | 4665 | 745 |
| 562 | 20230905 | 101400 | 465053095 | 4675 | 4670 | 4675 | 4665 | 4504 |
| 563 | 20230905 | 101300 | 444039600 | 4670 | 4675 | 4675 | 4670 | 453 |
| 564 | 20230905 | 101200 | 441924080 | 4675 | 4675 | 4675 | 4675 | 132 |
| 565 | 20230905 | 101100 | 441306980 | 4675 | 4680 | 4680 | 4670 | 1042 |
| 566 | 20230905 | 101000 | 436434350 | 4680 | 4675 | 4680 | 4675 | 382 |
| 567 | 20230905 | 100900 | 434647885 | 4675 | 4675 | 4685 | 4675 | 575 |
| 568 | 20230905 | 100800 | 431957220 | 4680 | 4670 | 4680 | 4670 | 795 |
| 569 | 20230905 | 100700 | 428238480 | 4670 | 4655 | 4670 | 4655 | 2638 |
| 570 | 20230905 | 100600 | 415949355 | 4655 | 4655 | 4655 | 4650 | 105 |
| 571 | 20230905 | 100500 | 415461085 | 4650 | 4655 | 4655 | 4650 | 329 |
| 572 | 20230905 | 100400 | 413930510 | 4655 | 4655 | 4655 | 4655 | 82 |
| 573 | 20230905 | 100300 | 413548800 | 4655 | 4655 | 4655 | 4655 | 105 |
| 574 | 20230905 | 100200 | 413060025 | 4655 | 4650 | 4655 | 4650 | 185 |
| 575 | 20230905 | 100100 | 412199770 | 4655 | 4655 | 4655 | 4655 | 100 |
| 576 | 20230905 | 100000 | 411734270 | 4655 | 4655 | 4655 | 4655 | 270 |
| 577 | 20230905 | 095900 | 410477420 | 4660 | 4665 | 4665 | 4660 | 624 |
| 578 | 20230905 | 095800 | 407568970 | 4665 | 4665 | 4675 | 4665 | 460 |
| 579 | 20230905 | 095700 | 405423020 | 4675 | 4675 | 4675 | 4675 | 100 |
| 580 | 20230905 | 095600 | 404955520 | 4675 | 4675 | 4675 | 4665 | 235 |
| 581 | 20230905 | 095500 | 403858725 | 4675 | 4655 | 4675 | 4655 | 1919 |
| 582 | 20230905 | 095400 | 394919505 | 4650 | 4650 | 4650 | 4650 | 58 |
| 583 | 20230905 | 095300 | 394649805 | 4650 | 4650 | 4650 | 4650 | 285 |
| 584 | 20230905 | 095200 | 393324555 | 4655 | 4655 | 4655 | 4655 | 106 |
| 585 | 20230905 | 095100 | 392831125 | 4655 | 4665 | 4665 | 4650 | 386 |
| 586 | 20230905 | 095000 | 391033520 | 4660 | 4660 | 4660 | 4660 | 451 |
| 587 | 20230905 | 094900 | 388931860 | 4665 | 4675 | 4675 | 4665 | 364 |
| 588 | 20230905 | 094800 | 387232820 | 4680 | 4660 | 4680 | 4660 | 658 |
| 589 | 20230905 | 094700 | 384166500 | 4660 | 4650 | 4695 | 4650 | 2414 |
| 590 | 20230905 | 094600 | 372901640 | 4655 | 4655 | 4655 | 4655 | 121 |
| 591 | 20230905 | 094500 | 372338385 | 4655 | 4655 | 4655 | 4640 | 2043 |
| 592 | 20230905 | 094400 | 362836445 | 4650 | 4655 | 4655 | 4650 | 207 |
| 593 | 20230905 | 094300 | 361873270 | 4660 | 4670 | 4670 | 4660 | 749 |
| 594 | 20230905 | 094200 | 358381375 | 4670 | 4660 | 4680 | 4660 | 1701 |
| 595 | 20230905 | 094100 | 350441700 | 4655 | 4645 | 4655 | 4625 | 8021 |
| 596 | 20230905 | 094000 | 313237750 | 4645 | 4630 | 4645 | 4630 | 2403 |
| 597 | 20230905 | 093900 | 302089810 | 4630 | 4635 | 4640 | 4630 | 1261 |
| 598 | 20230905 | 093800 | 296246070 | 4635 | 4640 | 4640 | 4635 | 37 |
| 599 | 20230905 | 093700 | 296074400 | 4640 | 4635 | 4640 | 4635 | 4010 |
| 600 | 20230905 | 093600 | 277482235 | 4640 | 4640 | 4645 | 4640 | 644 |
| 601 | 20230905 | 093500 | 274494065 | 4640 | 4630 | 4640 | 4625 | 2774 |
| 602 | 20230905 | 093400 | 261657415 | 4635 | 4635 | 4640 | 4630 | 447 |
| 603 | 20230905 | 093300 | 259586490 | 4640 | 4630 | 4640 | 4630 | 1000 |
| 604 | 20230905 | 093200 | 254953050 | 4630 | 4640 | 4640 | 4630 | 2053 |
| 605 | 20230905 | 093100 | 245447145 | 4640 | 4630 | 4640 | 4625 | 2222 |
| 606 | 20230905 | 093000 | 235152605 | 4635 | 4645 | 4645 | 4625 | 4078 |
| 607 | 20230905 | 092900 | 216264975 | 4630 | 4645 | 4650 | 4630 | 6064 |
| 608 | 20230905 | 092800 | 188137825 | 4645 | 4650 | 4650 | 4630 | 7946 |
| 609 | 20230905 | 092700 | 151277825 | 4655 | 4665 | 4665 | 4655 | 4078 |
| 610 | 20230905 | 092600 | 132282450 | 4665 | 4665 | 4665 | 4660 | 426 |
| 611 | 20230905 | 092500 | 130296720 | 4665 | 4670 | 4670 | 4665 | 1792 |
| 612 | 20230905 | 092400 | 121934910 | 4675 | 4675 | 4675 | 4675 | 111 |
| 613 | 20230905 | 092300 | 121415985 | 4675 | 4675 | 4675 | 4675 | 0 |
| 614 | 20230905 | 092200 | 121415985 | 4675 | 4660 | 4675 | 4660 | 1714 |
| 615 | 20230905 | 092100 | 113417285 | 4665 | 4670 | 4670 | 4665 | 502 |
| 616 | 20230905 | 092000 | 111073760 | 4670 | 4675 | 4675 | 4670 | 1290 |
| 617 | 20230905 | 091900 | 105043540 | 4680 | 4680 | 4680 | 4680 | 138 |
| 618 | 20230905 | 091800 | 104397700 | 4675 | 4680 | 4680 | 4675 | 23 |
| 619 | 20230905 | 091700 | 104290075 | 4675 | 4680 | 4680 | 4675 | 384 |
| 620 | 20230905 | 091600 | 102493570 | 4680 | 4680 | 4685 | 4680 | 364 |
| 621 | 20230905 | 091500 | 100790045 | 4680 | 4685 | 4685 | 4680 | 405 |
| 622 | 20230905 | 091400 | 98894245 | 4680 | 4690 | 4690 | 4680 | 1679 |
| 623 | 20230905 | 091300 | 91028235 | 4690 | 4695 | 4695 | 4690 | 718 |
| 624 | 20230905 | 091200 | 87659890 | 4695 | 4695 | 4695 | 4695 | 20 |
| 625 | 20230905 | 091100 | 87565990 | 4690 | 4695 | 4695 | 4690 | 243 |
| 626 | 20230905 | 091000 | 86425820 | 4695 | 4695 | 4695 | 4695 | 3285 |
| 627 | 20230905 | 090900 | 71002745 | 4695 | 4700 | 4700 | 4695 | 2284 |
| 628 | 20230905 | 090800 | 60278365 | 4700 | 4700 | 4705 | 4695 | 1525 |
| 629 | 20230905 | 090700 | 53111220 | 4700 | 4695 | 4705 | 4695 | 1185 |
| 630 | 20230905 | 090600 | 47539755 | 4695 | 4705 | 4705 | 4695 | 829 |
| 631 | 20230905 | 090500 | 43646410 | 4705 | 4690 | 4705 | 4690 | 580 |
| 632 | 20230905 | 090400 | 40925420 | 4685 | 4715 | 4720 | 4685 | 2079 |
| 633 | 20230905 | 090300 | 31151730 | 4715 | 4700 | 4720 | 4700 | 1315 |
| 634 | 20230905 | 090200 | 24950690 | 4695 | 4690 | 4695 | 4690 | 122 |
| 635 | 20230905 | 090100 | 24378325 | 4685 | 4670 | 4685 | 4670 | 1432 |
| 636 | 20230905 | 090000 | 17684180 | 4670 | 4660 | 4670 | 4660 | 3793 |