31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 6968 |
| 3 | 20230906 | 192600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 4 | 20230906 | 192500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 5 | 20230906 | 192400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 6 | 20230906 | 192300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 7 | 20230906 | 192200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 8 | 20230906 | 192100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 9 | 20230906 | 192000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 10 | 20230906 | 191900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 11 | 20230906 | 191800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 12 | 20230906 | 191700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 13 | 20230906 | 191600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 14 | 20230906 | 191500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 15 | 20230906 | 191400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 16 | 20230906 | 191300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 17 | 20230906 | 191200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 18 | 20230906 | 191100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 19 | 20230906 | 191000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 20 | 20230906 | 190900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 21 | 20230906 | 190800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 22 | 20230906 | 190700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 23 | 20230906 | 190600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 24 | 20230906 | 190500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 25 | 20230906 | 190400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 26 | 20230906 | 190300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 27 | 20230906 | 190200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 28 | 20230906 | 190100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 29 | 20230906 | 190000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 30 | 20230906 | 185900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 31 | 20230906 | 185800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 32 | 20230906 | 185700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 6968 |
| 33 | 20230906 | 185600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 34 | 20230906 | 185500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 35 | 20230906 | 185400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 36 | 20230906 | 185300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 37 | 20230906 | 185200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 38 | 20230906 | 185100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 39 | 20230906 | 185000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 40 | 20230906 | 184900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 41 | 20230906 | 184800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 42 | 20230906 | 184700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 43 | 20230906 | 184600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 44 | 20230906 | 184500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 45 | 20230906 | 184400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 46 | 20230906 | 184300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 47 | 20230906 | 184200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 48 | 20230906 | 184100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 49 | 20230906 | 184000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 50 | 20230906 | 183900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 51 | 20230906 | 183800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 52 | 20230906 | 183700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 53 | 20230906 | 183600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 54 | 20230906 | 183500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 55 | 20230906 | 183400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 56 | 20230906 | 183300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 57 | 20230906 | 183200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 58 | 20230906 | 183100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 59 | 20230906 | 183000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 60 | 20230906 | 182900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 61 | 20230906 | 182800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 62 | 20230906 | 182700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 6968 |
| 63 | 20230906 | 182600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 64 | 20230906 | 182500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 65 | 20230906 | 182400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 66 | 20230906 | 182300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 67 | 20230906 | 182200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 68 | 20230906 | 182100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 69 | 20230906 | 182000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 70 | 20230906 | 181900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 71 | 20230906 | 181800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 72 | 20230906 | 181700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 73 | 20230906 | 181600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 74 | 20230906 | 181500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 75 | 20230906 | 181400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 76 | 20230906 | 181300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 77 | 20230906 | 181200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 78 | 20230906 | 181100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 79 | 20230906 | 181000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 80 | 20230906 | 180900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 81 | 20230906 | 180800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 82 | 20230906 | 180700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 83 | 20230906 | 180600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 84 | 20230906 | 180500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 85 | 20230906 | 180400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 86 | 20230906 | 180300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 87 | 20230906 | 180200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 88 | 20230906 | 180100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 89 | 20230906 | 180000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 90 | 20230906 | 175900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 91 | 20230906 | 175800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 92 | 20230906 | 175700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 6968 |
| 93 | 20230906 | 175600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 94 | 20230906 | 175500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 95 | 20230906 | 175400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 96 | 20230906 | 175300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 97 | 20230906 | 175200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 98 | 20230906 | 175100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 99 | 20230906 | 175000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 100 | 20230906 | 174900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 101 | 20230906 | 174800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 102 | 20230906 | 174700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 103 | 20230906 | 174600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 104 | 20230906 | 174500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 105 | 20230906 | 174400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 106 | 20230906 | 174300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 107 | 20230906 | 174200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 108 | 20230906 | 174100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 109 | 20230906 | 174000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 110 | 20230906 | 173900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 111 | 20230906 | 173800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 112 | 20230906 | 173700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 113 | 20230906 | 173600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 114 | 20230906 | 173500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 115 | 20230906 | 173400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 116 | 20230906 | 173300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 117 | 20230906 | 173200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 118 | 20230906 | 173100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 119 | 20230906 | 173000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 120 | 20230906 | 172900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 121 | 20230906 | 172800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 122 | 20230906 | 172700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 6968 |
| 123 | 20230906 | 172600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 124 | 20230906 | 172500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 125 | 20230906 | 172400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 126 | 20230906 | 172300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 127 | 20230906 | 172200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 128 | 20230906 | 172100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 129 | 20230906 | 172000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 130 | 20230906 | 171900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 131 | 20230906 | 171800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 132 | 20230906 | 171700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 133 | 20230906 | 171600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 134 | 20230906 | 171500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 135 | 20230906 | 171400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 136 | 20230906 | 171300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 137 | 20230906 | 171200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 138 | 20230906 | 171100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 139 | 20230906 | 171000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 140 | 20230906 | 170900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 141 | 20230906 | 170800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 142 | 20230906 | 170700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 143 | 20230906 | 170600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 144 | 20230906 | 170500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 145 | 20230906 | 170400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 146 | 20230906 | 170300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 147 | 20230906 | 170200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 148 | 20230906 | 170100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 149 | 20230906 | 170000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 150 | 20230906 | 165900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 151 | 20230906 | 165800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 152 | 20230906 | 165700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 6968 |
| 153 | 20230906 | 165600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 154 | 20230906 | 165500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 155 | 20230906 | 165400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 156 | 20230906 | 165300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 157 | 20230906 | 165200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 158 | 20230906 | 165100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 159 | 20230906 | 165000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 160 | 20230906 | 164900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 161 | 20230906 | 164800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 162 | 20230906 | 164700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 163 | 20230906 | 164600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 164 | 20230906 | 164500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 165 | 20230906 | 164400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 166 | 20230906 | 164300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 167 | 20230906 | 164200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 168 | 20230906 | 164100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 169 | 20230906 | 164000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 170 | 20230906 | 163900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 171 | 20230906 | 163800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 172 | 20230906 | 163700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 173 | 20230906 | 163600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 174 | 20230906 | 163500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 175 | 20230906 | 163400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 176 | 20230906 | 163300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 177 | 20230906 | 163200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 178 | 20230906 | 163100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 179 | 20230906 | 163000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 180 | 20230906 | 162900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 181 | 20230906 | 162800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 182 | 20230906 | 162700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 6968 |
| 183 | 20230906 | 162600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 184 | 20230906 | 162500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 185 | 20230906 | 162400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 186 | 20230906 | 162300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 187 | 20230906 | 162200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 188 | 20230906 | 162100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 189 | 20230906 | 162000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 190 | 20230906 | 161900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 191 | 20230906 | 161800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 192 | 20230906 | 161700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 193 | 20230906 | 161600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 194 | 20230906 | 161500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 195 | 20230906 | 161400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 196 | 20230906 | 161300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 197 | 20230906 | 161200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 198 | 20230906 | 161100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 199 | 20230906 | 161000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 200 | 20230906 | 160900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 201 | 20230906 | 160800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 202 | 20230906 | 160700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 203 | 20230906 | 160600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 204 | 20230906 | 160500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 205 | 20230906 | 160400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 206 | 20230906 | 160300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 207 | 20230906 | 160200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 208 | 20230906 | 160100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 209 | 20230906 | 160000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 210 | 20230906 | 155900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 211 | 20230906 | 155800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 212 | 20230906 | 155700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 6968 |
| 213 | 20230906 | 155600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 214 | 20230906 | 155500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 215 | 20230906 | 155400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 216 | 20230906 | 155300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 217 | 20230906 | 155200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 218 | 20230906 | 155100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 219 | 20230906 | 155000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 220 | 20230906 | 154900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 221 | 20230906 | 154800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 222 | 20230906 | 154700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 223 | 20230906 | 154600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 224 | 20230906 | 154500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 225 | 20230906 | 154400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 226 | 20230906 | 154300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 227 | 20230906 | 154200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 228 | 20230906 | 154100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 229 | 20230906 | 154000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 230 | 20230906 | 153900 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 231 | 20230906 | 153800 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 232 | 20230906 | 153700 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 233 | 20230906 | 153600 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 234 | 20230906 | 153500 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 235 | 20230906 | 153400 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 236 | 20230906 | 153300 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 237 | 20230906 | 153200 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 238 | 20230906 | 153100 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 0 |
| 239 | 20230906 | 153000 | 2156424440 | 4585 | 4585 | 4585 | 4585 | 6968 |
| 240 | 20230906 | 152900 | 2124476160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 241 | 20230906 | 152800 | 2124476160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 242 | 20230906 | 152700 | 2124476160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 243 | 20230906 | 152600 | 2124476160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 244 | 20230906 | 152500 | 2124476160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 245 | 20230906 | 152400 | 2124476160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 246 | 20230906 | 152300 | 2124476160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 247 | 20230906 | 152200 | 2124476160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 248 | 20230906 | 152100 | 2124476160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 249 | 20230906 | 152000 | 2124476160 | 4580 | 4580 | 4580 | 4580 | 0 |
| 250 | 20230906 | 151900 | 2124476160 | 4580 | 4595 | 4595 | 4575 | 12865 |
| 251 | 20230906 | 151800 | 2065539090 | 4595 | 4595 | 4595 | 4595 | 20 |
| 252 | 20230906 | 151700 | 2065447190 | 4600 | 4605 | 4605 | 4600 | 277 |
| 253 | 20230906 | 151600 | 2064172905 | 4600 | 4600 | 4600 | 4600 | 285 |
| 254 | 20230906 | 151500 | 2062861905 | 4605 | 4605 | 4605 | 4605 | 108 |
| 255 | 20230906 | 151400 | 2062364565 | 4605 | 4605 | 4605 | 4605 | 13 |
| 256 | 20230906 | 151300 | 2062304700 | 4600 | 4605 | 4605 | 4600 | 944 |
| 257 | 20230906 | 151200 | 2057962270 | 4600 | 4600 | 4600 | 4600 | 100 |
| 258 | 20230906 | 151100 | 2057502270 | 4600 | 4600 | 4600 | 4600 | 98 |
| 259 | 20230906 | 151000 | 2057051470 | 4600 | 4595 | 4600 | 4595 | 3595 |
| 260 | 20230906 | 150900 | 2040516410 | 4595 | 4595 | 4595 | 4595 | 525 |
| 261 | 20230906 | 150800 | 2038104035 | 4595 | 4595 | 4595 | 4595 | 490 |
| 262 | 20230906 | 150700 | 2035852485 | 4595 | 4595 | 4595 | 4595 | 275 |
| 263 | 20230906 | 150600 | 2034588860 | 4595 | 4600 | 4600 | 4595 | 1799 |
| 264 | 20230906 | 150500 | 2026316925 | 4605 | 4600 | 4605 | 4600 | 3817 |
| 265 | 20230906 | 150400 | 2008755120 | 4600 | 4605 | 4605 | 4600 | 2194 |
| 266 | 20230906 | 150300 | 1998659670 | 4605 | 4610 | 4610 | 4605 | 1029 |
| 267 | 20230906 | 150200 | 1993920980 | 4610 | 4610 | 4610 | 4605 | 1001 |
| 268 | 20230906 | 150100 | 1989311240 | 4610 | 4610 | 4610 | 4610 | 0 |
| 269 | 20230906 | 150000 | 1989311240 | 4610 | 4610 | 4610 | 4610 | 0 |
| 270 | 20230906 | 145900 | 1989311240 | 4610 | 4610 | 4610 | 4610 | 0 |
| 271 | 20230906 | 145800 | 1989311240 | 4610 | 4610 | 4610 | 4610 | 30 |
| 272 | 20230906 | 145700 | 1989172940 | 4610 | 4615 | 4615 | 4610 | 1641 |
| 273 | 20230906 | 145600 | 1981606340 | 4620 | 4615 | 4620 | 4615 | 121 |
| 274 | 20230906 | 145500 | 1981047675 | 4620 | 4620 | 4620 | 4620 | 25 |
| 275 | 20230906 | 145400 | 1980932175 | 4620 | 4620 | 4620 | 4620 | 1525 |
| 276 | 20230906 | 145300 | 1973886675 | 4630 | 4630 | 4630 | 4630 | 200 |
| 277 | 20230906 | 145200 | 1972960675 | 4630 | 4630 | 4630 | 4625 | 1703 |
| 278 | 20230906 | 145100 | 1965078800 | 4630 | 4625 | 4630 | 4625 | 594 |
| 279 | 20230906 | 145000 | 1962329550 | 4630 | 4630 | 4630 | 4630 | 0 |
| 280 | 20230906 | 144900 | 1962329550 | 4630 | 4630 | 4630 | 4630 | 0 |
| 281 | 20230906 | 144800 | 1962329550 | 4630 | 4635 | 4635 | 4630 | 1656 |
| 282 | 20230906 | 144700 | 1954658270 | 4635 | 4640 | 4640 | 4635 | 2833 |
| 283 | 20230906 | 144600 | 1941521705 | 4640 | 4640 | 4640 | 4640 | 212 |
| 284 | 20230906 | 144500 | 1940538025 | 4640 | 4640 | 4640 | 4640 | 106 |
| 285 | 20230906 | 144400 | 1940046185 | 4640 | 4645 | 4645 | 4640 | 3986 |
| 286 | 20230906 | 144300 | 1921543220 | 4650 | 4650 | 4650 | 4650 | 893 |
| 287 | 20230906 | 144200 | 1917390770 | 4645 | 4645 | 4645 | 4645 | 200 |
| 288 | 20230906 | 144100 | 1916461770 | 4650 | 4640 | 4650 | 4640 | 3378 |
| 289 | 20230906 | 144000 | 1900759685 | 4640 | 4640 | 4645 | 4635 | 2006 |
| 290 | 20230906 | 143900 | 1891445375 | 4640 | 4645 | 4645 | 4640 | 4024 |
| 291 | 20230906 | 143800 | 1872773770 | 4645 | 4630 | 4645 | 4630 | 1687 |
| 292 | 20230906 | 143700 | 1864944830 | 4635 | 4625 | 4635 | 4625 | 650 |
| 293 | 20230906 | 143600 | 1861934705 | 4630 | 4620 | 4635 | 4620 | 4717 |
| 294 | 20230906 | 143500 | 1840079135 | 4620 | 4620 | 4620 | 4615 | 863 |
| 295 | 20230906 | 143400 | 1836092175 | 4625 | 4625 | 4625 | 4620 | 888 |
| 296 | 20230906 | 143300 | 1831985585 | 4620 | 4620 | 4620 | 4620 | 165 |
| 297 | 20230906 | 143200 | 1831223285 | 4615 | 4610 | 4615 | 4610 | 728 |
| 298 | 20230906 | 143100 | 1827864275 | 4595 | 4595 | 4595 | 4595 | 120 |
| 299 | 20230906 | 143000 | 1827312875 | 4590 | 4595 | 4595 | 4590 | 484 |
| 300 | 20230906 | 142900 | 1825089930 | 4595 | 4595 | 4595 | 4595 | 511 |
| 301 | 20230906 | 142800 | 1822741885 | 4600 | 4600 | 4610 | 4600 | 2192 |
| 302 | 20230906 | 142700 | 1812658105 | 4605 | 4605 | 4605 | 4605 | 50 |
| 303 | 20230906 | 142600 | 1812427855 | 4600 | 4600 | 4600 | 4600 | 0 |
| 304 | 20230906 | 142500 | 1812427855 | 4600 | 4605 | 4605 | 4600 | 529 |
| 305 | 20230906 | 142400 | 1809994330 | 4615 | 4615 | 4615 | 4615 | 10 |
| 306 | 20230906 | 142300 | 1809948180 | 4615 | 4615 | 4615 | 4615 | 0 |
| 307 | 20230906 | 142200 | 1809948180 | 4615 | 4615 | 4615 | 4615 | 0 |
| 308 | 20230906 | 142100 | 1809948180 | 4615 | 4615 | 4615 | 4615 | 0 |
| 309 | 20230906 | 142000 | 1809948180 | 4615 | 4615 | 4615 | 4615 | 50 |
| 310 | 20230906 | 141900 | 1809717430 | 4615 | 4600 | 4615 | 4600 | 101 |
| 311 | 20230906 | 141800 | 1809252215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 312 | 20230906 | 141700 | 1809252215 | 4595 | 4605 | 4605 | 4595 | 450 |
| 313 | 20230906 | 141600 | 1807183025 | 4605 | 4605 | 4605 | 4605 | 1 |
| 314 | 20230906 | 141500 | 1807178420 | 4605 | 4600 | 4605 | 4600 | 188 |
| 315 | 20230906 | 141400 | 1806313005 | 4595 | 4595 | 4595 | 4595 | 5 |
| 316 | 20230906 | 141300 | 1806290030 | 4595 | 4595 | 4595 | 4595 | 706 |
| 317 | 20230906 | 141200 | 1803045960 | 4595 | 4595 | 4595 | 4595 | 654 |
| 318 | 20230906 | 141100 | 1800040830 | 4595 | 4595 | 4595 | 4590 | 309 |
| 319 | 20230906 | 141000 | 1798621275 | 4585 | 4585 | 4585 | 4585 | 403 |
| 320 | 20230906 | 140900 | 1796773520 | 4585 | 4595 | 4595 | 4585 | 852 |
| 321 | 20230906 | 140800 | 1792864285 | 4595 | 4615 | 4615 | 4595 | 2162 |
| 322 | 20230906 | 140700 | 1782902285 | 4620 | 4620 | 4620 | 4620 | 0 |
| 323 | 20230906 | 140600 | 1782902285 | 4620 | 4620 | 4620 | 4620 | 0 |
| 324 | 20230906 | 140500 | 1782902285 | 4620 | 4620 | 4620 | 4620 | 800 |
| 325 | 20230906 | 140400 | 1779206285 | 4615 | 4615 | 4615 | 4615 | 374 |
| 326 | 20230906 | 140300 | 1777480275 | 4610 | 4610 | 4610 | 4610 | 40 |
| 327 | 20230906 | 140200 | 1777295875 | 4610 | 4610 | 4610 | 4610 | 200 |
| 328 | 20230906 | 140100 | 1776373875 | 4610 | 4610 | 4610 | 4610 | 50 |
| 329 | 20230906 | 140000 | 1776143375 | 4610 | 4610 | 4610 | 4610 | 50 |
| 330 | 20230906 | 135900 | 1775912875 | 4615 | 4615 | 4615 | 4615 | 20 |
| 331 | 20230906 | 135800 | 1775820575 | 4615 | 4615 | 4615 | 4615 | 576 |
| 332 | 20230906 | 135700 | 1773162335 | 4610 | 4610 | 4610 | 4610 | 0 |
| 333 | 20230906 | 135600 | 1773162335 | 4610 | 4610 | 4610 | 4610 | 97 |
| 334 | 20230906 | 135500 | 1772715165 | 4615 | 4615 | 4615 | 4615 | 641 |
| 335 | 20230906 | 135400 | 1769756950 | 4615 | 4625 | 4625 | 4615 | 2302 |
| 336 | 20230906 | 135300 | 1759132340 | 4620 | 4620 | 4620 | 4620 | 34 |
| 337 | 20230906 | 135200 | 1758975260 | 4620 | 4620 | 4620 | 4620 | 71 |
| 338 | 20230906 | 135100 | 1758647240 | 4620 | 4620 | 4620 | 4620 | 0 |
| 339 | 20230906 | 135000 | 1758647240 | 4620 | 4635 | 4635 | 4615 | 1922 |
| 340 | 20230906 | 134900 | 1749766175 | 4635 | 4625 | 4635 | 4625 | 4370 |
| 341 | 20230906 | 134800 | 1729518505 | 4635 | 4615 | 4635 | 4615 | 3934 |
| 342 | 20230906 | 134700 | 1711320240 | 4620 | 4610 | 4630 | 4605 | 6267 |
| 343 | 20230906 | 134600 | 1682388075 | 4600 | 4600 | 4600 | 4600 | 0 |
| 344 | 20230906 | 134500 | 1682388075 | 4600 | 4600 | 4600 | 4600 | 798 |
| 345 | 20230906 | 134400 | 1678717275 | 4595 | 4595 | 4595 | 4595 | 0 |
| 346 | 20230906 | 134300 | 1678717275 | 4595 | 4600 | 4600 | 4595 | 1141 |
| 347 | 20230906 | 134200 | 1673473875 | 4600 | 4600 | 4600 | 4600 | 1421 |
| 348 | 20230906 | 134100 | 1666937275 | 4600 | 4600 | 4600 | 4600 | 20 |
| 349 | 20230906 | 134000 | 1666845275 | 4600 | 4600 | 4600 | 4600 | 20 |
| 350 | 20230906 | 133900 | 1666753275 | 4595 | 4595 | 4595 | 4595 | 0 |
| 351 | 20230906 | 133800 | 1666753275 | 4595 | 4595 | 4595 | 4595 | 209 |
| 352 | 20230906 | 133700 | 1665792920 | 4590 | 4590 | 4590 | 4590 | 0 |
| 353 | 20230906 | 133600 | 1665792920 | 4590 | 4590 | 4590 | 4590 | 446 |
| 354 | 20230906 | 133500 | 1663745780 | 4590 | 4585 | 4590 | 4585 | 397 |
| 355 | 20230906 | 133400 | 1661923555 | 4585 | 4590 | 4590 | 4585 | 605 |
| 356 | 20230906 | 133300 | 1659146610 | 4585 | 4585 | 4585 | 4585 | 214 |
| 357 | 20230906 | 133200 | 1658165420 | 4580 | 4580 | 4580 | 4580 | 0 |
| 358 | 20230906 | 133100 | 1658165420 | 4580 | 4580 | 4580 | 4580 | 0 |
| 359 | 20230906 | 133000 | 1658165420 | 4580 | 4580 | 4580 | 4580 | 0 |
| 360 | 20230906 | 132900 | 1658165420 | 4580 | 4580 | 4580 | 4580 | 22 |
| 361 | 20230906 | 132800 | 1658064660 | 4575 | 4575 | 4575 | 4575 | 0 |
| 362 | 20230906 | 132700 | 1658064660 | 4575 | 4575 | 4575 | 4575 | 0 |
| 363 | 20230906 | 132600 | 1658064660 | 4575 | 4575 | 4575 | 4575 | 0 |
| 364 | 20230906 | 132500 | 1658064660 | 4575 | 4585 | 4585 | 4575 | 2008 |
| 365 | 20230906 | 132400 | 1648876580 | 4585 | 4575 | 4585 | 4575 | 1294 |
| 366 | 20230906 | 132300 | 1642950425 | 4575 | 4575 | 4580 | 4575 | 2076 |
| 367 | 20230906 | 132200 | 1633442725 | 4580 | 4575 | 4580 | 4575 | 28 |
| 368 | 20230906 | 132100 | 1633314525 | 4580 | 4580 | 4580 | 4580 | 38 |
| 369 | 20230906 | 132000 | 1633140485 | 4580 | 4580 | 4580 | 4580 | 192 |
| 370 | 20230906 | 131900 | 1632261125 | 4580 | 4580 | 4580 | 4580 | 15 |
| 371 | 20230906 | 131800 | 1632192425 | 4575 | 4575 | 4575 | 4575 | 0 |
| 372 | 20230906 | 131700 | 1632192425 | 4575 | 4575 | 4575 | 4575 | 500 |
| 373 | 20230906 | 131600 | 1629904925 | 4575 | 4575 | 4575 | 4575 | 0 |
| 374 | 20230906 | 131500 | 1629904925 | 4575 | 4570 | 4575 | 4570 | 401 |
| 375 | 20230906 | 131400 | 1628072350 | 4570 | 4570 | 4570 | 4570 | 0 |
| 376 | 20230906 | 131300 | 1628072350 | 4570 | 4570 | 4570 | 4570 | 0 |
| 377 | 20230906 | 131200 | 1628072350 | 4570 | 4570 | 4570 | 4570 | 73 |
| 378 | 20230906 | 131100 | 1627738740 | 4570 | 4565 | 4570 | 4565 | 1243 |
| 379 | 20230906 | 131000 | 1622064440 | 4565 | 4570 | 4570 | 4565 | 349 |
| 380 | 20230906 | 130900 | 1620470690 | 4570 | 4570 | 4570 | 4570 | 781 |
| 381 | 20230906 | 130800 | 1616901520 | 4570 | 4570 | 4570 | 4570 | 0 |
| 382 | 20230906 | 130700 | 1616901520 | 4570 | 4570 | 4570 | 4570 | 164 |
| 383 | 20230906 | 130600 | 1616152040 | 4565 | 4570 | 4570 | 4565 | 3432 |
| 384 | 20230906 | 130500 | 1600475355 | 4570 | 4570 | 4570 | 4570 | 400 |
| 385 | 20230906 | 130400 | 1598647355 | 4570 | 4575 | 4575 | 4570 | 895 |
| 386 | 20230906 | 130300 | 1594557120 | 4575 | 4575 | 4575 | 4575 | 0 |
| 387 | 20230906 | 130200 | 1594557120 | 4575 | 4575 | 4575 | 4575 | 20 |
| 388 | 20230906 | 130100 | 1594465620 | 4575 | 4575 | 4575 | 4575 | 101 |
| 389 | 20230906 | 130000 | 1594003545 | 4575 | 4575 | 4575 | 4575 | 1044 |
| 390 | 20230906 | 125900 | 1589227245 | 4575 | 4575 | 4575 | 4575 | 1138 |
| 391 | 20230906 | 125800 | 1584020895 | 4575 | 4575 | 4575 | 4575 | 450 |
| 392 | 20230906 | 125700 | 1581962145 | 4575 | 4575 | 4575 | 4575 | 0 |
| 393 | 20230906 | 125600 | 1581962145 | 4575 | 4575 | 4575 | 4575 | 0 |
| 394 | 20230906 | 125500 | 1581962145 | 4575 | 4570 | 4575 | 4570 | 158 |
| 395 | 20230906 | 125400 | 1581239935 | 4570 | 4575 | 4575 | 4570 | 678 |
| 396 | 20230906 | 125300 | 1578138300 | 4575 | 4580 | 4585 | 4575 | 1433 |
| 397 | 20230906 | 125200 | 1571581760 | 4585 | 4585 | 4585 | 4585 | 0 |
| 398 | 20230906 | 125100 | 1571581760 | 4585 | 4585 | 4585 | 4585 | 1 |
| 399 | 20230906 | 125000 | 1571577175 | 4575 | 4580 | 4580 | 4575 | 200 |
| 400 | 20230906 | 124900 | 1570661875 | 4580 | 4580 | 4580 | 4580 | 0 |
| 401 | 20230906 | 124800 | 1570661875 | 4580 | 4575 | 4580 | 4575 | 204 |
| 402 | 20230906 | 124700 | 1569728370 | 4580 | 4580 | 4580 | 4575 | 2070 |
| 403 | 20230906 | 124600 | 1560247790 | 4580 | 4590 | 4590 | 4580 | 467 |
| 404 | 20230906 | 124500 | 1558107695 | 4585 | 4590 | 4590 | 4585 | 130 |
| 405 | 20230906 | 124400 | 1557511095 | 4590 | 4590 | 4590 | 4590 | 1294 |
| 406 | 20230906 | 124300 | 1551571635 | 4585 | 4585 | 4585 | 4585 | 612 |
| 407 | 20230906 | 124200 | 1548765615 | 4585 | 4585 | 4585 | 4585 | 1001 |
| 408 | 20230906 | 124100 | 1544176030 | 4590 | 4590 | 4590 | 4590 | 30 |
| 409 | 20230906 | 124000 | 1544038330 | 4590 | 4590 | 4590 | 4590 | 100 |
| 410 | 20230906 | 123900 | 1543579330 | 4585 | 4585 | 4585 | 4585 | 0 |
| 411 | 20230906 | 123800 | 1543579330 | 4585 | 4585 | 4585 | 4585 | 216 |
| 412 | 20230906 | 123700 | 1542588970 | 4585 | 4585 | 4585 | 4585 | 1140 |
| 413 | 20230906 | 123600 | 1537362070 | 4590 | 4585 | 4590 | 4585 | 727 |
| 414 | 20230906 | 123500 | 1534028275 | 4590 | 4590 | 4590 | 4585 | 2191 |
| 415 | 20230906 | 123400 | 1523972335 | 4595 | 4595 | 4595 | 4595 | 49 |
| 416 | 20230906 | 123300 | 1523747180 | 4595 | 4595 | 4595 | 4595 | 2 |
| 417 | 20230906 | 123200 | 1523737990 | 4595 | 4600 | 4600 | 4595 | 30 |
| 418 | 20230906 | 123100 | 1523600090 | 4600 | 4600 | 4600 | 4600 | 10 |
| 419 | 20230906 | 123000 | 1523554090 | 4600 | 4600 | 4600 | 4600 | 1 |
| 420 | 20230906 | 122900 | 1523549490 | 4600 | 4590 | 4600 | 4590 | 232 |
| 421 | 20230906 | 122800 | 1522482980 | 4595 | 4595 | 4595 | 4595 | 1188 |
| 422 | 20230906 | 122700 | 1517024120 | 4595 | 4595 | 4595 | 4595 | 245 |
| 423 | 20230906 | 122600 | 1515898345 | 4600 | 4605 | 4605 | 4600 | 1947 |
| 424 | 20230906 | 122500 | 1506941620 | 4605 | 4605 | 4605 | 4605 | 855 |
| 425 | 20230906 | 122400 | 1503004345 | 4605 | 4605 | 4605 | 4605 | 102 |
| 426 | 20230906 | 122300 | 1502534635 | 4600 | 4615 | 4615 | 4600 | 13308 |
| 427 | 20230906 | 122200 | 1441298685 | 4615 | 4620 | 4625 | 4615 | 1670 |
| 428 | 20230906 | 122100 | 1433584075 | 4630 | 4630 | 4630 | 4630 | 80 |
| 429 | 20230906 | 122000 | 1433213675 | 4630 | 4630 | 4630 | 4630 | 25 |
| 430 | 20230906 | 121900 | 1433097925 | 4630 | 4630 | 4630 | 4630 | 1 |
| 431 | 20230906 | 121800 | 1433093295 | 4630 | 4630 | 4630 | 4630 | 370 |
| 432 | 20230906 | 121700 | 1431380195 | 4630 | 4630 | 4630 | 4630 | 30 |
| 433 | 20230906 | 121600 | 1431241295 | 4620 | 4620 | 4620 | 4620 | 10 |
| 434 | 20230906 | 121500 | 1431195095 | 4625 | 4630 | 4630 | 4625 | 6 |
| 435 | 20230906 | 121400 | 1431167340 | 4625 | 4625 | 4635 | 4625 | 3155 |
| 436 | 20230906 | 121300 | 1416548875 | 4620 | 4620 | 4620 | 4620 | 0 |
| 437 | 20230906 | 121200 | 1416548875 | 4620 | 4620 | 4620 | 4620 | 135 |
| 438 | 20230906 | 121100 | 1415925175 | 4615 | 4620 | 4620 | 4615 | 634 |
| 439 | 20230906 | 121000 | 1412998765 | 4615 | 4615 | 4615 | 4615 | 0 |
| 440 | 20230906 | 120900 | 1412998765 | 4615 | 4615 | 4620 | 4615 | 1026 |
| 441 | 20230906 | 120800 | 1408261275 | 4625 | 4625 | 4625 | 4625 | 662 |
| 442 | 20230906 | 120700 | 1405199525 | 4615 | 4620 | 4620 | 4615 | 1139 |
| 443 | 20230906 | 120600 | 1399937595 | 4620 | 4620 | 4620 | 4620 | 2300 |
| 444 | 20230906 | 120500 | 1389311595 | 4620 | 4620 | 4620 | 4620 | 0 |
| 445 | 20230906 | 120400 | 1389311595 | 4620 | 4620 | 4620 | 4620 | 0 |
| 446 | 20230906 | 120300 | 1389311595 | 4620 | 4620 | 4620 | 4620 | 0 |
| 447 | 20230906 | 120200 | 1389311595 | 4620 | 4620 | 4620 | 4620 | 0 |
| 448 | 20230906 | 120100 | 1389311595 | 4620 | 4620 | 4620 | 4620 | 1 |
| 449 | 20230906 | 120000 | 1389306975 | 4610 | 4610 | 4610 | 4610 | 0 |
| 450 | 20230906 | 115900 | 1389306975 | 4610 | 4610 | 4610 | 4610 | 2754 |
| 451 | 20230906 | 115800 | 1376611035 | 4610 | 4610 | 4610 | 4610 | 0 |
| 452 | 20230906 | 115700 | 1376611035 | 4610 | 4610 | 4610 | 4610 | 0 |
| 453 | 20230906 | 115600 | 1376611035 | 4610 | 4610 | 4610 | 4610 | 1 |
| 454 | 20230906 | 115500 | 1376606425 | 4605 | 4605 | 4605 | 4605 | 250 |
| 455 | 20230906 | 115400 | 1375455175 | 4605 | 4605 | 4605 | 4605 | 2427 |
| 456 | 20230906 | 115300 | 1364278840 | 4605 | 4600 | 4605 | 4600 | 2335 |
| 457 | 20230906 | 115200 | 1353526315 | 4605 | 4610 | 4610 | 4605 | 1737 |
| 458 | 20230906 | 115100 | 1345527425 | 4610 | 4615 | 4615 | 4610 | 4722 |
| 459 | 20230906 | 115000 | 1323755505 | 4610 | 4620 | 4620 | 4610 | 485 |
| 460 | 20230906 | 114900 | 1321517255 | 4625 | 4625 | 4625 | 4620 | 565 |
| 461 | 20230906 | 114800 | 1318906920 | 4625 | 4630 | 4630 | 4625 | 201 |
| 462 | 20230906 | 114700 | 1317977290 | 4630 | 4640 | 4640 | 4630 | 730 |
| 463 | 20230906 | 114600 | 1314597380 | 4640 | 4640 | 4640 | 4640 | 0 |
| 464 | 20230906 | 114500 | 1314597380 | 4640 | 4640 | 4640 | 4640 | 0 |
| 465 | 20230906 | 114400 | 1314597380 | 4640 | 4640 | 4640 | 4640 | 10 |
| 466 | 20230906 | 114300 | 1314550980 | 4630 | 4635 | 4635 | 4630 | 500 |
| 467 | 20230906 | 114200 | 1312234190 | 4640 | 4640 | 4640 | 4640 | 109 |
| 468 | 20230906 | 114100 | 1311728430 | 4640 | 4640 | 4640 | 4640 | 300 |
| 469 | 20230906 | 114000 | 1310336430 | 4635 | 4635 | 4635 | 4635 | 100 |
| 470 | 20230906 | 113900 | 1309872930 | 4635 | 4635 | 4635 | 4635 | 200 |
| 471 | 20230906 | 113800 | 1308945930 | 4630 | 4630 | 4630 | 4630 | 50 |
| 472 | 20230906 | 113700 | 1308714430 | 4635 | 4640 | 4640 | 4635 | 1065 |
| 473 | 20230906 | 113600 | 1303773315 | 4645 | 4645 | 4645 | 4645 | 1312 |
| 474 | 20230906 | 113500 | 1297679075 | 4645 | 4640 | 4645 | 4640 | 50 |
| 475 | 20230906 | 113400 | 1297447070 | 4640 | 4640 | 4640 | 4640 | 285 |
| 476 | 20230906 | 113300 | 1296124670 | 4640 | 4635 | 4640 | 4635 | 576 |
| 477 | 20230906 | 113200 | 1293452035 | 4630 | 4620 | 4630 | 4620 | 1021 |
| 478 | 20230906 | 113100 | 1288730275 | 4620 | 4620 | 4620 | 4615 | 1385 |
| 479 | 20230906 | 113000 | 1282337920 | 4620 | 4620 | 4620 | 4620 | 6 |
| 480 | 20230906 | 112900 | 1282310200 | 4620 | 4620 | 4620 | 4620 | 2062 |
| 481 | 20230906 | 112800 | 1272783760 | 4620 | 4620 | 4620 | 4615 | 1599 |
| 482 | 20230906 | 112700 | 1265403790 | 4620 | 4625 | 4625 | 4615 | 9393 |
| 483 | 20230906 | 112600 | 1221997390 | 4625 | 4635 | 4635 | 4625 | 1200 |
| 484 | 20230906 | 112500 | 1216441450 | 4635 | 4635 | 4635 | 4635 | 300 |
| 485 | 20230906 | 112400 | 1215050950 | 4635 | 4635 | 4635 | 4635 | 601 |
| 486 | 20230906 | 112300 | 1212265315 | 4640 | 4640 | 4640 | 4630 | 210 |
| 487 | 20230906 | 112200 | 1211291075 | 4630 | 4635 | 4635 | 4630 | 10 |
| 488 | 20230906 | 112100 | 1211244765 | 4640 | 4635 | 4640 | 4630 | 447 |
| 489 | 20230906 | 112000 | 1209174915 | 4635 | 4635 | 4635 | 4635 | 439 |
| 490 | 20230906 | 111900 | 1207140150 | 4640 | 4640 | 4640 | 4640 | 1 |
| 491 | 20230906 | 111800 | 1207135510 | 4640 | 4640 | 4640 | 4640 | 31 |
| 492 | 20230906 | 111700 | 1206991670 | 4645 | 4645 | 4645 | 4645 | 1 |
| 493 | 20230906 | 111600 | 1206987025 | 4645 | 4645 | 4645 | 4645 | 60 |
| 494 | 20230906 | 111500 | 1206708325 | 4645 | 4640 | 4645 | 4630 | 4199 |
| 495 | 20230906 | 111400 | 1187250205 | 4635 | 4645 | 4645 | 4635 | 3574 |
| 496 | 20230906 | 111300 | 1170670160 | 4650 | 4650 | 4650 | 4650 | 1 |
| 497 | 20230906 | 111200 | 1170665510 | 4645 | 4650 | 4650 | 4645 | 531 |
| 498 | 20230906 | 111100 | 1168198265 | 4660 | 4660 | 4660 | 4660 | 0 |
| 499 | 20230906 | 111000 | 1168198265 | 4660 | 4655 | 4660 | 4655 | 497 |
| 500 | 20230906 | 110900 | 1165882275 | 4655 | 4655 | 4655 | 4655 | 17 |
| 501 | 20230906 | 110800 | 1165803140 | 4660 | 4660 | 4685 | 4660 | 2261 |
| 502 | 20230906 | 110700 | 1155234275 | 4660 | 4660 | 4660 | 4660 | 111 |
| 503 | 20230906 | 110600 | 1154717015 | 4660 | 4660 | 4660 | 4660 | 5 |
| 504 | 20230906 | 110500 | 1154693715 | 4655 | 4655 | 4655 | 4655 | 0 |
| 505 | 20230906 | 110400 | 1154693715 | 4655 | 4660 | 4660 | 4655 | 599 |
| 506 | 20230906 | 110300 | 1151904255 | 4660 | 4670 | 4670 | 4660 | 2000 |
| 507 | 20230906 | 110200 | 1142575145 | 4675 | 4675 | 4675 | 4675 | 338 |
| 508 | 20230906 | 110100 | 1140994995 | 4680 | 4680 | 4680 | 4680 | 719 |
| 509 | 20230906 | 110000 | 1137630075 | 4680 | 4670 | 4680 | 4670 | 2504 |
| 510 | 20230906 | 105900 | 1125918520 | 4675 | 4660 | 4675 | 4660 | 819 |
| 511 | 20230906 | 105800 | 1122094300 | 4665 | 4665 | 4665 | 4665 | 97 |
| 512 | 20230906 | 105700 | 1121641795 | 4670 | 4665 | 4670 | 4665 | 3666 |
| 513 | 20230906 | 105600 | 1104525545 | 4660 | 4655 | 4660 | 4655 | 358 |
| 514 | 20230906 | 105500 | 1102858110 | 4655 | 4655 | 4655 | 4655 | 100 |
| 515 | 20230906 | 105400 | 1102392610 | 4655 | 4660 | 4660 | 4655 | 1101 |
| 516 | 20230906 | 105300 | 1097266955 | 4655 | 4655 | 4655 | 4655 | 2 |
| 517 | 20230906 | 105200 | 1097257645 | 4660 | 4665 | 4665 | 4660 | 3239 |
| 518 | 20230906 | 105100 | 1082152005 | 4665 | 4665 | 4670 | 4665 | 102 |
| 519 | 20230906 | 105000 | 1081676065 | 4665 | 4670 | 4670 | 4665 | 574 |
| 520 | 20230906 | 104900 | 1078995510 | 4670 | 4675 | 4675 | 4670 | 10 |
| 521 | 20230906 | 104800 | 1078948800 | 4675 | 4675 | 4675 | 4675 | 37 |
| 522 | 20230906 | 104700 | 1078775825 | 4680 | 4680 | 4680 | 4675 | 475 |
| 523 | 20230906 | 104600 | 1076554355 | 4675 | 4675 | 4675 | 4675 | 46 |
| 524 | 20230906 | 104500 | 1076339305 | 4680 | 4675 | 4680 | 4670 | 610 |
| 525 | 20230906 | 104400 | 1073485605 | 4675 | 4675 | 4675 | 4675 | 509 |
| 526 | 20230906 | 104300 | 1071106030 | 4675 | 4675 | 4675 | 4675 | 405 |
| 527 | 20230906 | 104200 | 1069212655 | 4675 | 4675 | 4675 | 4675 | 1 |
| 528 | 20230906 | 104100 | 1069207980 | 4665 | 4665 | 4665 | 4665 | 100 |
| 529 | 20230906 | 104000 | 1068741480 | 4660 | 4660 | 4670 | 4660 | 2564 |
| 530 | 20230906 | 103900 | 1056782745 | 4660 | 4660 | 4660 | 4660 | 839 |
| 531 | 20230906 | 103800 | 1052873005 | 4660 | 4660 | 4660 | 4660 | 13 |
| 532 | 20230906 | 103700 | 1052812425 | 4660 | 4660 | 4660 | 4660 | 616 |
| 533 | 20230906 | 103600 | 1049941865 | 4660 | 4660 | 4660 | 4660 | 356 |
| 534 | 20230906 | 103500 | 1048282905 | 4660 | 4660 | 4660 | 4660 | 70 |
| 535 | 20230906 | 103400 | 1047956705 | 4665 | 4665 | 4665 | 4665 | 7 |
| 536 | 20230906 | 103300 | 1047924050 | 4665 | 4660 | 4670 | 4655 | 482 |
| 537 | 20230906 | 103200 | 1045674095 | 4655 | 4665 | 4665 | 4655 | 877 |
| 538 | 20230906 | 103100 | 1041584080 | 4665 | 4665 | 4670 | 4650 | 3647 |
| 539 | 20230906 | 103000 | 1024574315 | 4665 | 4665 | 4670 | 4665 | 476 |
| 540 | 20230906 | 102900 | 1022353395 | 4670 | 4670 | 4670 | 4670 | 495 |
| 541 | 20230906 | 102800 | 1020041745 | 4665 | 4665 | 4665 | 4665 | 50 |
| 542 | 20230906 | 102700 | 1019808495 | 4665 | 4665 | 4665 | 4665 | 696 |
| 543 | 20230906 | 102600 | 1016561655 | 4670 | 4660 | 4675 | 4660 | 4249 |
| 544 | 20230906 | 102500 | 996718985 | 4655 | 4665 | 4665 | 4645 | 3224 |
| 545 | 20230906 | 102400 | 981725155 | 4665 | 4665 | 4665 | 4665 | 0 |
| 546 | 20230906 | 102300 | 981725155 | 4665 | 4660 | 4665 | 4660 | 130 |
| 547 | 20230906 | 102200 | 981118855 | 4660 | 4655 | 4660 | 4650 | 513 |
| 548 | 20230906 | 102100 | 978729775 | 4655 | 4635 | 4655 | 4635 | 1881 |
| 549 | 20230906 | 102000 | 969984940 | 4630 | 4635 | 4635 | 4630 | 200 |
| 550 | 20230906 | 101900 | 969058260 | 4640 | 4625 | 4640 | 4625 | 2180 |
| 551 | 20230906 | 101800 | 958962570 | 4625 | 4635 | 4635 | 4625 | 732 |
| 552 | 20230906 | 101700 | 955574415 | 4635 | 4635 | 4635 | 4635 | 11 |
| 553 | 20230906 | 101600 | 955523430 | 4635 | 4635 | 4635 | 4635 | 1566 |
| 554 | 20230906 | 101500 | 948265020 | 4635 | 4645 | 4645 | 4635 | 2162 |
| 555 | 20230906 | 101400 | 938242000 | 4645 | 4645 | 4645 | 4645 | 653 |
| 556 | 20230906 | 101300 | 935208815 | 4645 | 4645 | 4645 | 4645 | 200 |
| 557 | 20230906 | 101200 | 934279815 | 4650 | 4650 | 4650 | 4650 | 208 |
| 558 | 20230906 | 101100 | 933312615 | 4650 | 4645 | 4650 | 4645 | 40 |
| 559 | 20230906 | 101000 | 933126715 | 4640 | 4635 | 4640 | 4635 | 1351 |
| 560 | 20230906 | 100900 | 926863275 | 4635 | 4635 | 4635 | 4635 | 111 |
| 561 | 20230906 | 100800 | 926348790 | 4635 | 4635 | 4635 | 4635 | 177 |
| 562 | 20230906 | 100700 | 925528395 | 4635 | 4635 | 4635 | 4635 | 25 |
| 563 | 20230906 | 100600 | 925412520 | 4635 | 4630 | 4635 | 4630 | 1798 |
| 564 | 20230906 | 100500 | 917086290 | 4630 | 4630 | 4630 | 4630 | 0 |
| 565 | 20230906 | 100400 | 917086290 | 4630 | 4625 | 4635 | 4625 | 4560 |
| 566 | 20230906 | 100300 | 895966360 | 4630 | 4645 | 4645 | 4630 | 1028 |
| 567 | 20230906 | 100200 | 891194005 | 4645 | 4645 | 4645 | 4645 | 0 |
| 568 | 20230906 | 100100 | 891194005 | 4645 | 4645 | 4650 | 4645 | 335 |
| 569 | 20230906 | 100000 | 889637730 | 4645 | 4650 | 4650 | 4645 | 2200 |
| 570 | 20230906 | 095900 | 879409035 | 4650 | 4635 | 4650 | 4625 | 1763 |
| 571 | 20230906 | 095800 | 871227520 | 4635 | 4650 | 4650 | 4635 | 397 |
| 572 | 20230906 | 095700 | 869385155 | 4650 | 4650 | 4650 | 4650 | 200 |
| 573 | 20230906 | 095600 | 868455155 | 4650 | 4660 | 4660 | 4650 | 1169 |
| 574 | 20230906 | 095500 | 863012475 | 4660 | 4665 | 4665 | 4660 | 943 |
| 575 | 20230906 | 095400 | 858616600 | 4665 | 4660 | 4665 | 4650 | 1269 |
| 576 | 20230906 | 095300 | 852710190 | 4655 | 4650 | 4655 | 4650 | 517 |
| 577 | 20230906 | 095200 | 850304590 | 4645 | 4635 | 4645 | 4635 | 2327 |
| 578 | 20230906 | 095100 | 839510370 | 4635 | 4640 | 4640 | 4620 | 7687 |
| 579 | 20230906 | 095000 | 803922705 | 4640 | 4640 | 4645 | 4640 | 56 |
| 580 | 20230906 | 094900 | 803662840 | 4640 | 4640 | 4645 | 4640 | 411 |
| 581 | 20230906 | 094800 | 801755050 | 4640 | 4640 | 4640 | 4640 | 1 |
| 582 | 20230906 | 094700 | 801750410 | 4640 | 4635 | 4640 | 4630 | 649 |
| 583 | 20230906 | 094600 | 798739180 | 4635 | 4635 | 4635 | 4635 | 176 |
| 584 | 20230906 | 094500 | 797923420 | 4630 | 4640 | 4640 | 4630 | 2621 |
| 585 | 20230906 | 094400 | 785775595 | 4635 | 4645 | 4645 | 4635 | 2424 |
| 586 | 20230906 | 094300 | 774534505 | 4650 | 4640 | 4650 | 4640 | 400 |
| 587 | 20230906 | 094200 | 772676860 | 4645 | 4645 | 4645 | 4645 | 295 |
| 588 | 20230906 | 094100 | 771306585 | 4645 | 4645 | 4645 | 4640 | 4095 |
| 589 | 20230906 | 094000 | 752298730 | 4645 | 4645 | 4645 | 4645 | 2004 |
| 590 | 20230906 | 093900 | 742990150 | 4650 | 4650 | 4650 | 4650 | 2376 |
| 591 | 20230906 | 093800 | 731941750 | 4650 | 4650 | 4650 | 4650 | 0 |
| 592 | 20230906 | 093700 | 731941750 | 4650 | 4645 | 4650 | 4645 | 32 |
| 593 | 20230906 | 093600 | 731793100 | 4640 | 4640 | 4640 | 4640 | 301 |
| 594 | 20230906 | 093500 | 730396460 | 4640 | 4645 | 4650 | 4640 | 5291 |
| 595 | 20230906 | 093400 | 705829070 | 4645 | 4645 | 4650 | 4645 | 1108 |
| 596 | 20230906 | 093300 | 700682275 | 4650 | 4655 | 4655 | 4640 | 5334 |
| 597 | 20230906 | 093200 | 675888180 | 4660 | 4665 | 4665 | 4660 | 360 |
| 598 | 20230906 | 093100 | 674210070 | 4670 | 4660 | 4670 | 4660 | 546 |
| 599 | 20230906 | 093000 | 671664350 | 4660 | 4660 | 4660 | 4655 | 803 |
| 600 | 20230906 | 092900 | 667925875 | 4660 | 4655 | 4660 | 4655 | 3853 |
| 601 | 20230906 | 092800 | 649975935 | 4655 | 4665 | 4670 | 4655 | 2825 |
| 602 | 20230906 | 092700 | 636811395 | 4665 | 4660 | 4665 | 4660 | 1020 |
| 603 | 20230906 | 092600 | 632057705 | 4665 | 4685 | 4685 | 4665 | 6306 |
| 604 | 20230906 | 092500 | 602578615 | 4690 | 4690 | 4690 | 4680 | 5776 |
| 605 | 20230906 | 092400 | 575526465 | 4690 | 4690 | 4690 | 4690 | 990 |
| 606 | 20230906 | 092300 | 570883365 | 4690 | 4705 | 4705 | 4690 | 4973 |
| 607 | 20230906 | 092200 | 547512920 | 4710 | 4725 | 4730 | 4710 | 6156 |
| 608 | 20230906 | 092100 | 518440720 | 4725 | 4705 | 4730 | 4705 | 14612 |
| 609 | 20230906 | 092000 | 449498685 | 4710 | 4705 | 4710 | 4700 | 6086 |
| 610 | 20230906 | 091900 | 420866570 | 4705 | 4690 | 4705 | 4690 | 13588 |
| 611 | 20230906 | 091800 | 356987865 | 4690 | 4670 | 4690 | 4660 | 3031 |
| 612 | 20230906 | 091700 | 342824255 | 4670 | 4655 | 4670 | 4655 | 1373 |
| 613 | 20230906 | 091600 | 336422665 | 4655 | 4645 | 4655 | 4645 | 668 |
| 614 | 20230906 | 091500 | 333318300 | 4630 | 4670 | 4675 | 4630 | 6819 |
| 615 | 20230906 | 091400 | 301581985 | 4670 | 4670 | 4670 | 4660 | 743 |
| 616 | 20230906 | 091300 | 298114485 | 4670 | 4635 | 4670 | 4635 | 5493 |
| 617 | 20230906 | 091200 | 272553005 | 4635 | 4640 | 4640 | 4635 | 70 |
| 618 | 20230906 | 091100 | 272228540 | 4635 | 4630 | 4645 | 4625 | 5699 |
| 619 | 20230906 | 091000 | 245844890 | 4635 | 4650 | 4650 | 4635 | 1047 |
| 620 | 20230906 | 090900 | 240983245 | 4660 | 4700 | 4700 | 4660 | 5848 |
| 621 | 20230906 | 090800 | 213626910 | 4700 | 4675 | 4715 | 4675 | 9829 |
| 622 | 20230906 | 090700 | 167439085 | 4670 | 4610 | 4670 | 4610 | 11071 |
| 623 | 20230906 | 090600 | 115985160 | 4610 | 4620 | 4620 | 4610 | 2265 |
| 624 | 20230906 | 090500 | 105527115 | 4610 | 4635 | 4640 | 4610 | 2985 |
| 625 | 20230906 | 090400 | 91722145 | 4640 | 4650 | 4650 | 4640 | 2588 |
| 626 | 20230906 | 090300 | 79698125 | 4635 | 4650 | 4660 | 4635 | 4285 |
| 627 | 20230906 | 090200 | 59788435 | 4650 | 4625 | 4650 | 4625 | 1334 |
| 628 | 20230906 | 090100 | 53605505 | 4610 | 4585 | 4610 | 4585 | 880 |
| 629 | 20230906 | 090000 | 49562170 | 4585 | 4625 | 4625 | 4585 | 10705 |