29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 185300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 10146 |
| 3 | 20230906 | 185200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20230906 | 185100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20230906 | 185000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20230906 | 184900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20230906 | 184800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20230906 | 184700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20230906 | 184600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20230906 | 184500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20230906 | 184400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20230906 | 184300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20230906 | 184200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20230906 | 184100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20230906 | 184000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20230906 | 183900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20230906 | 183800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20230906 | 183700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20230906 | 183600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20230906 | 183500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20230906 | 183400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20230906 | 183300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20230906 | 183200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20230906 | 183100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20230906 | 183000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20230906 | 182900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20230906 | 182800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20230906 | 182700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20230906 | 182600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20230906 | 182500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20230906 | 182400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20230906 | 182300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 10146 |
| 33 | 20230906 | 182200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20230906 | 182100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20230906 | 182000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20230906 | 181900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20230906 | 181800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20230906 | 181700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20230906 | 181600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20230906 | 181500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20230906 | 181400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20230906 | 181300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20230906 | 181200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20230906 | 181100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20230906 | 181000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20230906 | 180900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20230906 | 180800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20230906 | 180700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20230906 | 180600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20230906 | 180500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20230906 | 180400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20230906 | 180300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20230906 | 180200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20230906 | 180100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20230906 | 180000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20230906 | 175900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20230906 | 175800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20230906 | 175700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20230906 | 175600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20230906 | 175500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20230906 | 175400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20230906 | 175300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 10146 |
| 63 | 20230906 | 175200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20230906 | 175100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20230906 | 175000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20230906 | 174900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20230906 | 174800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20230906 | 174700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20230906 | 174600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20230906 | 174500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20230906 | 174400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20230906 | 174300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20230906 | 174200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20230906 | 174100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20230906 | 174000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20230906 | 173900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20230906 | 173800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20230906 | 173700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20230906 | 173600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20230906 | 173500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20230906 | 173400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20230906 | 173300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20230906 | 173200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20230906 | 173100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20230906 | 173000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20230906 | 172900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20230906 | 172800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20230906 | 172700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20230906 | 172600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20230906 | 172500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20230906 | 172400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20230906 | 172300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 10146 |
| 93 | 20230906 | 172200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20230906 | 172100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20230906 | 172000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20230906 | 171900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20230906 | 171800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20230906 | 171700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20230906 | 171600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20230906 | 171500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20230906 | 171400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20230906 | 171300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20230906 | 171200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20230906 | 171100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20230906 | 171000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20230906 | 170900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20230906 | 170800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20230906 | 170700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20230906 | 170600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20230906 | 170500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20230906 | 170400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20230906 | 170300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20230906 | 170200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20230906 | 170100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20230906 | 170000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20230906 | 165900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20230906 | 165800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20230906 | 165700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20230906 | 165600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20230906 | 165500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20230906 | 165400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20230906 | 165300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 10146 |
| 123 | 20230906 | 165200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20230906 | 165100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20230906 | 165000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20230906 | 164900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20230906 | 164800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20230906 | 164700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20230906 | 164600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20230906 | 164500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20230906 | 164400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20230906 | 164300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20230906 | 164200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20230906 | 164100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20230906 | 164000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20230906 | 163900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20230906 | 163800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20230906 | 163700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20230906 | 163600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20230906 | 163500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20230906 | 163400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20230906 | 163300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20230906 | 163200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20230906 | 163100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20230906 | 163000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20230906 | 162900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20230906 | 162800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20230906 | 162700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20230906 | 162600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20230906 | 162500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20230906 | 162400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20230906 | 162300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 10146 |
| 153 | 20230906 | 162200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20230906 | 162100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20230906 | 162000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20230906 | 161900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20230906 | 161800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20230906 | 161700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20230906 | 161600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20230906 | 161500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20230906 | 161400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20230906 | 161300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20230906 | 161200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20230906 | 161100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20230906 | 161000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20230906 | 160900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20230906 | 160800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20230906 | 160700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20230906 | 160600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20230906 | 160500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20230906 | 160400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20230906 | 160300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20230906 | 160200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20230906 | 160100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20230906 | 160000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20230906 | 155900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20230906 | 155800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20230906 | 155700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20230906 | 155600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20230906 | 155500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20230906 | 155400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20230906 | 155300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 10146 |
| 183 | 20230906 | 155200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20230906 | 155100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20230906 | 155000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20230906 | 154900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20230906 | 154800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20230906 | 154700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20230906 | 154600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20230906 | 154500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20230906 | 154400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20230906 | 154300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20230906 | 154200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 194 | 20230906 | 154100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 195 | 20230906 | 154000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 196 | 20230906 | 153900 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 197 | 20230906 | 153800 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 198 | 20230906 | 153700 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 199 | 20230906 | 153600 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 200 | 20230906 | 153500 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 201 | 20230906 | 153400 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 202 | 20230906 | 153300 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 203 | 20230906 | 153200 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 204 | 20230906 | 153100 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 205 | 20230906 | 153000 | 2227944300 | 4320 | 4320 | 4320 | 4320 | 10146 |
| 206 | 20230906 | 152900 | 2184113580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 207 | 20230906 | 152800 | 2184113580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 208 | 20230906 | 152700 | 2184113580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 209 | 20230906 | 152600 | 2184113580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 210 | 20230906 | 152500 | 2184113580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 211 | 20230906 | 152400 | 2184113580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 212 | 20230906 | 152300 | 2184113580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 213 | 20230906 | 152200 | 2184113580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 214 | 20230906 | 152100 | 2184113580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 215 | 20230906 | 152000 | 2184113580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 216 | 20230906 | 151900 | 2184113580 | 4315 | 4315 | 4315 | 4310 | 919 |
| 217 | 20230906 | 151800 | 2180149175 | 4315 | 4315 | 4315 | 4315 | 528 |
| 218 | 20230906 | 151700 | 2177870855 | 4315 | 4315 | 4315 | 4310 | 811 |
| 219 | 20230906 | 151600 | 2174371395 | 4310 | 4315 | 4315 | 4310 | 2096 |
| 220 | 20230906 | 151500 | 2165336155 | 4315 | 4310 | 4315 | 4305 | 1540 |
| 221 | 20230906 | 151400 | 2158699500 | 4310 | 4310 | 4310 | 4310 | 81 |
| 222 | 20230906 | 151300 | 2158350390 | 4305 | 4310 | 4310 | 4305 | 679 |
| 223 | 20230906 | 151200 | 2155425500 | 4305 | 4305 | 4310 | 4305 | 4295 |
| 224 | 20230906 | 151100 | 2136935520 | 4305 | 4305 | 4305 | 4300 | 6115 |
| 225 | 20230906 | 151000 | 2110638750 | 4300 | 4300 | 4305 | 4300 | 3788 |
| 226 | 20230906 | 150900 | 2094346035 | 4305 | 4310 | 4310 | 4305 | 2895 |
| 227 | 20230906 | 150800 | 2081881825 | 4310 | 4305 | 4310 | 4305 | 1576 |
| 228 | 20230906 | 150700 | 2075095715 | 4305 | 4310 | 4310 | 4305 | 1111 |
| 229 | 20230906 | 150600 | 2070308805 | 4310 | 4305 | 4310 | 4305 | 26 |
| 230 | 20230906 | 150500 | 2070196770 | 4310 | 4305 | 4310 | 4305 | 2507 |
| 231 | 20230906 | 150400 | 2059403120 | 4310 | 4315 | 4315 | 4305 | 437 |
| 232 | 20230906 | 150300 | 2057520605 | 4315 | 4315 | 4315 | 4300 | 24893 |
| 233 | 20230906 | 150200 | 1950433380 | 4315 | 4315 | 4315 | 4310 | 228 |
| 234 | 20230906 | 150100 | 1949449845 | 4315 | 4315 | 4315 | 4310 | 536 |
| 235 | 20230906 | 150000 | 1947138955 | 4315 | 4310 | 4315 | 4310 | 1257 |
| 236 | 20230906 | 145900 | 1941721015 | 4315 | 4315 | 4315 | 4310 | 2719 |
| 237 | 20230906 | 145800 | 1929999970 | 4315 | 4315 | 4315 | 4310 | 4437 |
| 238 | 20230906 | 145700 | 1910854320 | 4315 | 4315 | 4315 | 4310 | 754 |
| 239 | 20230906 | 145600 | 1907601085 | 4310 | 4315 | 4315 | 4310 | 6754 |
| 240 | 20230906 | 145500 | 1878489000 | 4315 | 4320 | 4320 | 4315 | 6963 |
| 241 | 20230906 | 145400 | 1848443625 | 4320 | 4320 | 4320 | 4315 | 604 |
| 242 | 20230906 | 145300 | 1845835020 | 4320 | 4320 | 4325 | 4320 | 964 |
| 243 | 20230906 | 145200 | 1841670180 | 4325 | 4320 | 4330 | 4320 | 915 |
| 244 | 20230906 | 145100 | 1837716750 | 4325 | 4325 | 4325 | 4320 | 8222 |
| 245 | 20230906 | 145000 | 1802188910 | 4325 | 4330 | 4330 | 4320 | 1552 |
| 246 | 20230906 | 144900 | 1795482015 | 4330 | 4320 | 4330 | 4320 | 576 |
| 247 | 20230906 | 144800 | 1792991065 | 4330 | 4320 | 4330 | 4320 | 1866 |
| 248 | 20230906 | 144700 | 1784926755 | 4320 | 4325 | 4325 | 4320 | 2883 |
| 249 | 20230906 | 144600 | 1772459590 | 4325 | 4325 | 4335 | 4320 | 3147 |
| 250 | 20230906 | 144500 | 1758852035 | 4325 | 4325 | 4325 | 4325 | 300 |
| 251 | 20230906 | 144400 | 1757554535 | 4325 | 4330 | 4330 | 4325 | 2024 |
| 252 | 20230906 | 144300 | 1748797160 | 4330 | 4335 | 4340 | 4325 | 4598 |
| 253 | 20230906 | 144200 | 1728890065 | 4335 | 4340 | 4340 | 4330 | 5883 |
| 254 | 20230906 | 144100 | 1703403575 | 4345 | 4345 | 4345 | 4335 | 552 |
| 255 | 20230906 | 144000 | 1701006145 | 4345 | 4345 | 4345 | 4345 | 0 |
| 256 | 20230906 | 143900 | 1701006145 | 4345 | 4345 | 4345 | 4340 | 1279 |
| 257 | 20230906 | 143800 | 1695451890 | 4340 | 4340 | 4340 | 4340 | 437 |
| 258 | 20230906 | 143700 | 1693555310 | 4335 | 4340 | 4340 | 4335 | 299 |
| 259 | 20230906 | 143600 | 1692259005 | 4345 | 4335 | 4345 | 4335 | 629 |
| 260 | 20230906 | 143500 | 1689530250 | 4335 | 4335 | 4335 | 4330 | 99 |
| 261 | 20230906 | 143400 | 1689101380 | 4335 | 4335 | 4335 | 4335 | 2253 |
| 262 | 20230906 | 143300 | 1679334625 | 4335 | 4340 | 4345 | 4335 | 5527 |
| 263 | 20230906 | 143200 | 1655358275 | 4340 | 4340 | 4340 | 4340 | 162 |
| 264 | 20230906 | 143100 | 1654655195 | 4340 | 4345 | 4345 | 4340 | 1069 |
| 265 | 20230906 | 143000 | 1650012545 | 4340 | 4340 | 4340 | 4335 | 1016 |
| 266 | 20230906 | 142900 | 1645603145 | 4345 | 4345 | 4345 | 4340 | 567 |
| 267 | 20230906 | 142800 | 1643141040 | 4335 | 4345 | 4345 | 4335 | 2270 |
| 268 | 20230906 | 142700 | 1633288640 | 4350 | 4345 | 4350 | 4345 | 248 |
| 269 | 20230906 | 142600 | 1632211070 | 4345 | 4350 | 4350 | 4345 | 2344 |
| 270 | 20230906 | 142500 | 1622026115 | 4350 | 4350 | 4350 | 4350 | 346 |
| 271 | 20230906 | 142400 | 1620521015 | 4355 | 4350 | 4355 | 4350 | 2500 |
| 272 | 20230906 | 142300 | 1609636545 | 4355 | 4350 | 4355 | 4350 | 13567 |
| 273 | 20230906 | 142200 | 1550619735 | 4355 | 4360 | 4360 | 4350 | 4768 |
| 274 | 20230906 | 142100 | 1529871525 | 4350 | 4365 | 4365 | 4350 | 7029 |
| 275 | 20230906 | 142000 | 1499270105 | 4365 | 4360 | 4365 | 4360 | 1753 |
| 276 | 20230906 | 141900 | 1491618270 | 4365 | 4365 | 4365 | 4365 | 1 |
| 277 | 20230906 | 141800 | 1491613905 | 4355 | 4370 | 4370 | 4355 | 333 |
| 278 | 20230906 | 141700 | 1490163675 | 4360 | 4360 | 4360 | 4360 | 622 |
| 279 | 20230906 | 141600 | 1487451755 | 4375 | 4360 | 4375 | 4355 | 1931 |
| 280 | 20230906 | 141500 | 1479036200 | 4360 | 4360 | 4360 | 4360 | 15 |
| 281 | 20230906 | 141400 | 1478970800 | 4360 | 4355 | 4360 | 4355 | 1102 |
| 282 | 20230906 | 141300 | 1474166335 | 4355 | 4355 | 4360 | 4355 | 4589 |
| 283 | 20230906 | 141200 | 1454180885 | 4360 | 4360 | 4360 | 4355 | 109 |
| 284 | 20230906 | 141100 | 1453705695 | 4360 | 4360 | 4360 | 4355 | 1469 |
| 285 | 20230906 | 141000 | 1447300905 | 4360 | 4360 | 4360 | 4355 | 356 |
| 286 | 20230906 | 140900 | 1445749215 | 4360 | 4360 | 4360 | 4355 | 2383 |
| 287 | 20230906 | 140800 | 1435362105 | 4360 | 4365 | 4365 | 4360 | 6422 |
| 288 | 20230906 | 140700 | 1407345075 | 4365 | 4370 | 4370 | 4365 | 5364 |
| 289 | 20230906 | 140600 | 1383907895 | 4370 | 4385 | 4385 | 4365 | 20417 |
| 290 | 20230906 | 140500 | 1294621660 | 4385 | 4385 | 4385 | 4385 | 102 |
| 291 | 20230906 | 140400 | 1294174390 | 4385 | 4385 | 4385 | 4385 | 1 |
| 292 | 20230906 | 140300 | 1294170005 | 4385 | 4385 | 4385 | 4385 | 10 |
| 293 | 20230906 | 140200 | 1294126155 | 4385 | 4385 | 4385 | 4385 | 685 |
| 294 | 20230906 | 140100 | 1291122430 | 4385 | 4385 | 4385 | 4385 | 0 |
| 295 | 20230906 | 140000 | 1291122430 | 4385 | 4385 | 4385 | 4385 | 310 |
| 296 | 20230906 | 135900 | 1289763080 | 4380 | 4385 | 4385 | 4380 | 4 |
| 297 | 20230906 | 135800 | 1289745550 | 4385 | 4385 | 4385 | 4385 | 3 |
| 298 | 20230906 | 135700 | 1289732395 | 4385 | 4385 | 4385 | 4385 | 102 |
| 299 | 20230906 | 135600 | 1289285125 | 4390 | 4390 | 4390 | 4390 | 126 |
| 300 | 20230906 | 135500 | 1288731985 | 4390 | 4390 | 4390 | 4390 | 100 |
| 301 | 20230906 | 135400 | 1288292985 | 4390 | 4390 | 4390 | 4390 | 100 |
| 302 | 20230906 | 135300 | 1287853985 | 4390 | 4395 | 4395 | 4385 | 27 |
| 303 | 20230906 | 135200 | 1287735415 | 4395 | 4395 | 4395 | 4395 | 1 |
| 304 | 20230906 | 135100 | 1287731020 | 4380 | 4380 | 4380 | 4380 | 243 |
| 305 | 20230906 | 135000 | 1286666680 | 4380 | 4380 | 4380 | 4380 | 2 |
| 306 | 20230906 | 134900 | 1286657920 | 4380 | 4385 | 4385 | 4380 | 5011 |
| 307 | 20230906 | 134800 | 1264704240 | 4395 | 4395 | 4395 | 4395 | 1 |
| 308 | 20230906 | 134700 | 1264699845 | 4385 | 4385 | 4385 | 4385 | 5 |
| 309 | 20230906 | 134600 | 1264677920 | 4400 | 4400 | 4400 | 4400 | 0 |
| 310 | 20230906 | 134500 | 1264677920 | 4400 | 4400 | 4400 | 4400 | 0 |
| 311 | 20230906 | 134400 | 1264677920 | 4400 | 4400 | 4400 | 4400 | 0 |
| 312 | 20230906 | 134300 | 1264677920 | 4400 | 4385 | 4400 | 4385 | 12 |
| 313 | 20230906 | 134200 | 1264625135 | 4385 | 4390 | 4400 | 4385 | 369 |
| 314 | 20230906 | 134100 | 1263007015 | 4390 | 4390 | 4400 | 4390 | 353 |
| 315 | 20230906 | 134000 | 1261457285 | 4400 | 4385 | 4400 | 4385 | 137 |
| 316 | 20230906 | 133900 | 1260856295 | 4395 | 4395 | 4395 | 4385 | 202 |
| 317 | 20230906 | 133800 | 1259970505 | 4385 | 4385 | 4385 | 4385 | 20 |
| 318 | 20230906 | 133700 | 1259882805 | 4390 | 4390 | 4390 | 4390 | 0 |
| 319 | 20230906 | 133600 | 1259882805 | 4390 | 4390 | 4390 | 4390 | 71 |
| 320 | 20230906 | 133500 | 1259571115 | 4390 | 4390 | 4390 | 4390 | 215 |
| 321 | 20230906 | 133400 | 1258627265 | 4385 | 4380 | 4385 | 4380 | 217 |
| 322 | 20230906 | 133300 | 1257676220 | 4380 | 4380 | 4385 | 4380 | 151 |
| 323 | 20230906 | 133200 | 1257014835 | 4380 | 4385 | 4385 | 4380 | 430 |
| 324 | 20230906 | 133100 | 1255129785 | 4390 | 4395 | 4395 | 4385 | 3 |
| 325 | 20230906 | 133000 | 1255116615 | 4395 | 4395 | 4395 | 4395 | 1 |
| 326 | 20230906 | 132900 | 1255112220 | 4380 | 4380 | 4385 | 4380 | 2583 |
| 327 | 20230906 | 132800 | 1243798420 | 4385 | 4390 | 4390 | 4385 | 418 |
| 328 | 20230906 | 132700 | 1241965465 | 4390 | 4385 | 4395 | 4385 | 765 |
| 329 | 20230906 | 132600 | 1238610855 | 4395 | 4395 | 4395 | 4395 | 228 |
| 330 | 20230906 | 132500 | 1237608795 | 4395 | 4385 | 4395 | 4385 | 7 |
| 331 | 20230906 | 132400 | 1237578060 | 4395 | 4395 | 4395 | 4395 | 138 |
| 332 | 20230906 | 132300 | 1236971550 | 4395 | 4380 | 4395 | 4380 | 149 |
| 333 | 20230906 | 132200 | 1236318855 | 4380 | 4380 | 4380 | 4380 | 471 |
| 334 | 20230906 | 132100 | 1234255875 | 4380 | 4380 | 4380 | 4380 | 10 |
| 335 | 20230906 | 132000 | 1234212075 | 4380 | 4400 | 4400 | 4380 | 49 |
| 336 | 20230906 | 131900 | 1233996555 | 4405 | 4385 | 4405 | 4385 | 101 |
| 337 | 20230906 | 131800 | 1233552885 | 4380 | 4380 | 4380 | 4380 | 53 |
| 338 | 20230906 | 131700 | 1233320745 | 4380 | 4385 | 4385 | 4380 | 4796 |
| 339 | 20230906 | 131600 | 1212314090 | 4385 | 4385 | 4385 | 4385 | 100 |
| 340 | 20230906 | 131500 | 1211875590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 341 | 20230906 | 131400 | 1211875590 | 4385 | 4390 | 4390 | 4385 | 500 |
| 342 | 20230906 | 131300 | 1209680840 | 4385 | 4385 | 4385 | 4385 | 10 |
| 343 | 20230906 | 131200 | 1209636990 | 4385 | 4390 | 4390 | 4385 | 347 |
| 344 | 20230906 | 131100 | 1208114840 | 4390 | 4390 | 4390 | 4390 | 21 |
| 345 | 20230906 | 131000 | 1208022650 | 4400 | 4390 | 4400 | 4390 | 273 |
| 346 | 20230906 | 130900 | 1206821650 | 4400 | 4390 | 4400 | 4390 | 10 |
| 347 | 20230906 | 130800 | 1206777700 | 4380 | 4385 | 4385 | 4380 | 677 |
| 348 | 20230906 | 130700 | 1203812190 | 4385 | 4385 | 4400 | 4385 | 140 |
| 349 | 20230906 | 130600 | 1203198065 | 4400 | 4400 | 4400 | 4400 | 0 |
| 350 | 20230906 | 130500 | 1203198065 | 4400 | 4400 | 4400 | 4385 | 160 |
| 351 | 20230906 | 130400 | 1202496360 | 4400 | 4380 | 4400 | 4380 | 250 |
| 352 | 20230906 | 130300 | 1201401280 | 4400 | 4385 | 4400 | 4385 | 103 |
| 353 | 20230906 | 130200 | 1200949580 | 4385 | 4385 | 4385 | 4385 | 82 |
| 354 | 20230906 | 130100 | 1200590010 | 4390 | 4390 | 4390 | 4390 | 100 |
| 355 | 20230906 | 130000 | 1200151010 | 4400 | 4400 | 4400 | 4400 | 3 |
| 356 | 20230906 | 125900 | 1200137810 | 4405 | 4405 | 4405 | 4405 | 1 |
| 357 | 20230906 | 125800 | 1200133405 | 4405 | 4380 | 4405 | 4380 | 100 |
| 358 | 20230906 | 125700 | 1199694680 | 4380 | 4390 | 4390 | 4380 | 3143 |
| 359 | 20230906 | 125600 | 1185925235 | 4390 | 4390 | 4390 | 4390 | 0 |
| 360 | 20230906 | 125500 | 1185925235 | 4390 | 4390 | 4390 | 4390 | 0 |
| 361 | 20230906 | 125400 | 1185925235 | 4390 | 4390 | 4390 | 4390 | 55 |
| 362 | 20230906 | 125300 | 1185683785 | 4390 | 4385 | 4390 | 4380 | 599 |
| 363 | 20230906 | 125200 | 1183060075 | 4380 | 4385 | 4385 | 4380 | 1525 |
| 364 | 20230906 | 125100 | 1176374055 | 4385 | 4385 | 4385 | 4385 | 206 |
| 365 | 20230906 | 125000 | 1175470745 | 4390 | 4380 | 4390 | 4380 | 2000 |
| 366 | 20230906 | 124900 | 1166691595 | 4375 | 4380 | 4380 | 4375 | 1016 |
| 367 | 20230906 | 124800 | 1162246515 | 4380 | 4380 | 4380 | 4380 | 101 |
| 368 | 20230906 | 124700 | 1161804135 | 4375 | 4390 | 4390 | 4375 | 13518 |
| 369 | 20230906 | 124600 | 1102556945 | 4390 | 4390 | 4390 | 4390 | 0 |
| 370 | 20230906 | 124500 | 1102556945 | 4390 | 4390 | 4395 | 4390 | 349 |
| 371 | 20230906 | 124400 | 1101024335 | 4390 | 4390 | 4390 | 4390 | 556 |
| 372 | 20230906 | 124300 | 1098583495 | 4390 | 4390 | 4390 | 4390 | 100 |
| 373 | 20230906 | 124200 | 1098144495 | 4385 | 4385 | 4385 | 4385 | 2 |
| 374 | 20230906 | 124100 | 1098135725 | 4390 | 4390 | 4390 | 4390 | 20 |
| 375 | 20230906 | 124000 | 1098047925 | 4390 | 4390 | 4390 | 4390 | 151 |
| 376 | 20230906 | 123900 | 1097385035 | 4390 | 4390 | 4390 | 4385 | 1251 |
| 377 | 20230906 | 123800 | 1091894295 | 4390 | 4385 | 4390 | 4385 | 680 |
| 378 | 20230906 | 123700 | 1088912035 | 4390 | 4390 | 4390 | 4390 | 2120 |
| 379 | 20230906 | 123600 | 1079605235 | 4390 | 4390 | 4390 | 4390 | 4 |
| 380 | 20230906 | 123500 | 1079587675 | 4390 | 4390 | 4390 | 4385 | 1206 |
| 381 | 20230906 | 123400 | 1074299335 | 4390 | 4390 | 4390 | 4385 | 572 |
| 382 | 20230906 | 123300 | 1071788305 | 4390 | 4390 | 4390 | 4390 | 271 |
| 383 | 20230906 | 123200 | 1070598615 | 4390 | 4395 | 4395 | 4390 | 291 |
| 384 | 20230906 | 123100 | 1069321115 | 4390 | 4390 | 4395 | 4390 | 207 |
| 385 | 20230906 | 123000 | 1068412350 | 4390 | 4390 | 4395 | 4385 | 584 |
| 386 | 20230906 | 122900 | 1065851100 | 4385 | 4390 | 4395 | 4385 | 759 |
| 387 | 20230906 | 122800 | 1062519490 | 4390 | 4385 | 4395 | 4385 | 1881 |
| 388 | 20230906 | 122700 | 1054270690 | 4390 | 4395 | 4395 | 4390 | 3591 |
| 389 | 20230906 | 122600 | 1038505340 | 4395 | 4395 | 4395 | 4390 | 294 |
| 390 | 20230906 | 122500 | 1037213260 | 4395 | 4395 | 4395 | 4395 | 1179 |
| 391 | 20230906 | 122400 | 1032031555 | 4400 | 4410 | 4410 | 4395 | 978 |
| 392 | 20230906 | 122300 | 1027733225 | 4400 | 4405 | 4410 | 4400 | 6372 |
| 393 | 20230906 | 122200 | 999693040 | 4405 | 4405 | 4405 | 4405 | 141 |
| 394 | 20230906 | 122100 | 999071935 | 4400 | 4405 | 4405 | 4400 | 200 |
| 395 | 20230906 | 122000 | 998191740 | 4400 | 4410 | 4410 | 4400 | 754 |
| 396 | 20230906 | 121900 | 994872870 | 4405 | 4405 | 4405 | 4405 | 472 |
| 397 | 20230906 | 121800 | 992793710 | 4400 | 4400 | 4405 | 4400 | 492 |
| 398 | 20230906 | 121700 | 990628195 | 4405 | 4405 | 4405 | 4400 | 412 |
| 399 | 20230906 | 121600 | 988813835 | 4400 | 4405 | 4405 | 4400 | 383 |
| 400 | 20230906 | 121500 | 987128340 | 4405 | 4405 | 4405 | 4405 | 1058 |
| 401 | 20230906 | 121400 | 982467850 | 4415 | 4405 | 4415 | 4405 | 407 |
| 402 | 20230906 | 121300 | 980675005 | 4415 | 4405 | 4415 | 4405 | 247 |
| 403 | 20230906 | 121200 | 979586960 | 4415 | 4415 | 4415 | 4415 | 100 |
| 404 | 20230906 | 121100 | 979145460 | 4415 | 4415 | 4415 | 4400 | 652 |
| 405 | 20230906 | 121000 | 976273120 | 4410 | 4405 | 4415 | 4405 | 2498 |
| 406 | 20230906 | 120900 | 965268730 | 4410 | 4420 | 4420 | 4410 | 117 |
| 407 | 20230906 | 120800 | 964752745 | 4405 | 4415 | 4415 | 4405 | 4019 |
| 408 | 20230906 | 120700 | 947027155 | 4415 | 4415 | 4420 | 4415 | 1203 |
| 409 | 20230906 | 120600 | 941715825 | 4420 | 4415 | 4420 | 4415 | 638 |
| 410 | 20230906 | 120500 | 938899000 | 4420 | 4430 | 4430 | 4415 | 169 |
| 411 | 20230906 | 120400 | 938151670 | 4430 | 4420 | 4430 | 4415 | 487 |
| 412 | 20230906 | 120300 | 936001240 | 4420 | 4420 | 4420 | 4420 | 0 |
| 413 | 20230906 | 120200 | 936001240 | 4420 | 4420 | 4420 | 4420 | 1474 |
| 414 | 20230906 | 120100 | 929486160 | 4420 | 4425 | 4425 | 4420 | 701 |
| 415 | 20230906 | 120000 | 926386735 | 4425 | 4425 | 4425 | 4425 | 303 |
| 416 | 20230906 | 115900 | 925045960 | 4430 | 4430 | 4430 | 4430 | 0 |
| 417 | 20230906 | 115800 | 925045960 | 4430 | 4430 | 4430 | 4430 | 1 |
| 418 | 20230906 | 115700 | 925041530 | 4430 | 4430 | 4430 | 4430 | 0 |
| 419 | 20230906 | 115600 | 925041530 | 4430 | 4430 | 4430 | 4430 | 1 |
| 420 | 20230906 | 115500 | 925037100 | 4425 | 4425 | 4430 | 4425 | 738 |
| 421 | 20230906 | 115400 | 921771395 | 4430 | 4430 | 4430 | 4430 | 0 |
| 422 | 20230906 | 115300 | 921771395 | 4430 | 4430 | 4430 | 4430 | 1 |
| 423 | 20230906 | 115200 | 921766965 | 4430 | 4430 | 4430 | 4430 | 50 |
| 424 | 20230906 | 115100 | 921545465 | 4430 | 4430 | 4430 | 4430 | 0 |
| 425 | 20230906 | 115000 | 921545465 | 4430 | 4430 | 4430 | 4430 | 0 |
| 426 | 20230906 | 114900 | 921545465 | 4430 | 4430 | 4430 | 4430 | 956 |
| 427 | 20230906 | 114800 | 917310385 | 4430 | 4425 | 4430 | 4425 | 201 |
| 428 | 20230906 | 114700 | 916420955 | 4425 | 4425 | 4425 | 4425 | 919 |
| 429 | 20230906 | 114600 | 912354380 | 4430 | 4430 | 4430 | 4430 | 0 |
| 430 | 20230906 | 114500 | 912354380 | 4430 | 4425 | 4430 | 4425 | 637 |
| 431 | 20230906 | 114400 | 909535620 | 4425 | 4425 | 4425 | 4425 | 501 |
| 432 | 20230906 | 114300 | 907318695 | 4430 | 4435 | 4435 | 4425 | 2672 |
| 433 | 20230906 | 114200 | 895480960 | 4435 | 4435 | 4435 | 4435 | 843 |
| 434 | 20230906 | 114100 | 891742255 | 4435 | 4435 | 4435 | 4435 | 16 |
| 435 | 20230906 | 114000 | 891671295 | 4440 | 4440 | 4440 | 4440 | 1 |
| 436 | 20230906 | 113900 | 891666855 | 4430 | 4440 | 4440 | 4430 | 1463 |
| 437 | 20230906 | 113800 | 885178530 | 4440 | 4440 | 4440 | 4440 | 0 |
| 438 | 20230906 | 113700 | 885178530 | 4440 | 4440 | 4440 | 4440 | 0 |
| 439 | 20230906 | 113600 | 885178530 | 4440 | 4440 | 4440 | 4440 | 52 |
| 440 | 20230906 | 113500 | 884947650 | 4435 | 4435 | 4435 | 4435 | 416 |
| 441 | 20230906 | 113400 | 883102690 | 4440 | 4435 | 4440 | 4435 | 1011 |
| 442 | 20230906 | 113300 | 878618850 | 4435 | 4435 | 4435 | 4435 | 2 |
| 443 | 20230906 | 113200 | 878609980 | 4440 | 4440 | 4440 | 4440 | 181 |
| 444 | 20230906 | 113100 | 877806340 | 4440 | 4435 | 4440 | 4435 | 106 |
| 445 | 20230906 | 113000 | 877336225 | 4435 | 4435 | 4435 | 4430 | 1301 |
| 446 | 20230906 | 112900 | 871571290 | 4435 | 4435 | 4435 | 4435 | 591 |
| 447 | 20230906 | 112800 | 868950205 | 4435 | 4435 | 4435 | 4435 | 307 |
| 448 | 20230906 | 112700 | 867588660 | 4435 | 4435 | 4435 | 4435 | 15 |
| 449 | 20230906 | 112600 | 867522135 | 4435 | 4435 | 4435 | 4435 | 1 |
| 450 | 20230906 | 112500 | 867517700 | 4435 | 4435 | 4435 | 4435 | 761 |
| 451 | 20230906 | 112400 | 864142665 | 4435 | 4440 | 4440 | 4435 | 2 |
| 452 | 20230906 | 112300 | 864133790 | 4440 | 4435 | 4440 | 4435 | 427 |
| 453 | 20230906 | 112200 | 862240040 | 4440 | 4440 | 4440 | 4440 | 5 |
| 454 | 20230906 | 112100 | 862217840 | 4440 | 4435 | 4440 | 4435 | 6 |
| 455 | 20230906 | 112000 | 862191225 | 4430 | 4430 | 4430 | 4430 | 0 |
| 456 | 20230906 | 111900 | 862191225 | 4430 | 4440 | 4440 | 4430 | 1511 |
| 457 | 20230906 | 111800 | 855490435 | 4445 | 4440 | 4445 | 4435 | 153 |
| 458 | 20230906 | 111700 | 854810765 | 4445 | 4445 | 4445 | 4445 | 5 |
| 459 | 20230906 | 111600 | 854788540 | 4445 | 4440 | 4445 | 4435 | 3035 |
| 460 | 20230906 | 111500 | 841315360 | 4445 | 4445 | 4445 | 4445 | 0 |
| 461 | 20230906 | 111400 | 841315360 | 4445 | 4445 | 4445 | 4445 | 1 |
| 462 | 20230906 | 111300 | 841310915 | 4440 | 4440 | 4440 | 4440 | 181 |
| 463 | 20230906 | 111200 | 840507275 | 4450 | 4450 | 4450 | 4450 | 1 |
| 464 | 20230906 | 111100 | 840502825 | 4445 | 4450 | 4450 | 4445 | 102 |
| 465 | 20230906 | 111000 | 840048930 | 4440 | 4440 | 4440 | 4440 | 300 |
| 466 | 20230906 | 110900 | 838716930 | 4440 | 4440 | 4440 | 4440 | 2278 |
| 467 | 20230906 | 110800 | 828602610 | 4435 | 4445 | 4445 | 4435 | 4753 |
| 468 | 20230906 | 110700 | 807501370 | 4445 | 4445 | 4445 | 4445 | 3300 |
| 469 | 20230906 | 110600 | 792832870 | 4450 | 4450 | 4450 | 4450 | 10 |
| 470 | 20230906 | 110500 | 792788370 | 4455 | 4450 | 4455 | 4445 | 1208 |
| 471 | 20230906 | 110400 | 787417950 | 4455 | 4455 | 4455 | 4450 | 2229 |
| 472 | 20230906 | 110300 | 777498890 | 4450 | 4455 | 4455 | 4450 | 220 |
| 473 | 20230906 | 110200 | 776519830 | 4460 | 4455 | 4460 | 4455 | 30 |
| 474 | 20230906 | 110100 | 776386175 | 4450 | 4460 | 4460 | 4450 | 3547 |
| 475 | 20230906 | 110000 | 760579685 | 4450 | 4460 | 4460 | 4450 | 128 |
| 476 | 20230906 | 105900 | 760009475 | 4465 | 4460 | 4465 | 4460 | 298 |
| 477 | 20230906 | 105800 | 758680375 | 4460 | 4460 | 4465 | 4460 | 22 |
| 478 | 20230906 | 105700 | 758582250 | 4455 | 4455 | 4455 | 4455 | 411 |
| 479 | 20230906 | 105600 | 756751245 | 4465 | 4455 | 4465 | 4450 | 503 |
| 480 | 20230906 | 105500 | 754506285 | 4450 | 4450 | 4450 | 4450 | 1506 |
| 481 | 20230906 | 105400 | 747804585 | 4445 | 4445 | 4445 | 4445 | 287 |
| 482 | 20230906 | 105300 | 746528870 | 4450 | 4450 | 4450 | 4450 | 1201 |
| 483 | 20230906 | 105200 | 741184420 | 4455 | 4450 | 4455 | 4450 | 3631 |
| 484 | 20230906 | 105100 | 725026410 | 4450 | 4455 | 4455 | 4450 | 31 |
| 485 | 20230906 | 105000 | 724888455 | 4450 | 4455 | 4455 | 4450 | 750 |
| 486 | 20230906 | 104900 | 721550950 | 4460 | 4460 | 4460 | 4460 | 5 |
| 487 | 20230906 | 104800 | 721528650 | 4450 | 4460 | 4460 | 4450 | 530 |
| 488 | 20230906 | 104700 | 719169845 | 4460 | 4465 | 4465 | 4450 | 280 |
| 489 | 20230906 | 104600 | 717923585 | 4465 | 4460 | 4465 | 4450 | 151 |
| 490 | 20230906 | 104500 | 717251450 | 4465 | 4465 | 4465 | 4460 | 26 |
| 491 | 20230906 | 104400 | 717135450 | 4465 | 4460 | 4465 | 4460 | 524 |
| 492 | 20230906 | 104300 | 714798340 | 4455 | 4465 | 4465 | 4455 | 723 |
| 493 | 20230906 | 104200 | 711575955 | 4465 | 4465 | 4465 | 4465 | 1 |
| 494 | 20230906 | 104100 | 711571490 | 4465 | 4465 | 4470 | 4465 | 361 |
| 495 | 20230906 | 104000 | 709959610 | 4470 | 4455 | 4470 | 4450 | 2691 |
| 496 | 20230906 | 103900 | 697952030 | 4460 | 4455 | 4460 | 4450 | 501 |
| 497 | 20230906 | 103800 | 695722195 | 4460 | 4460 | 4460 | 4460 | 152 |
| 498 | 20230906 | 103700 | 695044275 | 4460 | 4460 | 4460 | 4450 | 1057 |
| 499 | 20230906 | 103600 | 690337105 | 4455 | 4460 | 4460 | 4455 | 1109 |
| 500 | 20230906 | 103500 | 685396475 | 4460 | 4450 | 4460 | 4450 | 2904 |
| 501 | 20230906 | 103400 | 672473450 | 4450 | 4450 | 4450 | 4450 | 10 |
| 502 | 20230906 | 103300 | 672428950 | 4450 | 4450 | 4450 | 4445 | 114 |
| 503 | 20230906 | 103200 | 671921660 | 4450 | 4445 | 4450 | 4445 | 624 |
| 504 | 20230906 | 103100 | 669147475 | 4450 | 4450 | 4450 | 4450 | 401 |
| 505 | 20230906 | 103000 | 667363025 | 4450 | 4445 | 4450 | 4445 | 1793 |
| 506 | 20230906 | 102900 | 659392980 | 4450 | 4450 | 4450 | 4445 | 57 |
| 507 | 20230906 | 102800 | 659139435 | 4455 | 4455 | 4455 | 4445 | 2239 |
| 508 | 20230906 | 102700 | 649184880 | 4455 | 4460 | 4460 | 4450 | 7041 |
| 509 | 20230906 | 102600 | 617851580 | 4460 | 4460 | 4460 | 4460 | 9 |
| 510 | 20230906 | 102500 | 617811440 | 4460 | 4460 | 4460 | 4460 | 714 |
| 511 | 20230906 | 102400 | 614627000 | 4460 | 4455 | 4460 | 4455 | 3 |
| 512 | 20230906 | 102300 | 614613630 | 4460 | 4460 | 4460 | 4450 | 804 |
| 513 | 20230906 | 102200 | 611030565 | 4455 | 4455 | 4455 | 4455 | 260 |
| 514 | 20230906 | 102100 | 609872265 | 4465 | 4465 | 4465 | 4465 | 0 |
| 515 | 20230906 | 102000 | 609872265 | 4465 | 4460 | 4465 | 4445 | 1526 |
| 516 | 20230906 | 101900 | 603083775 | 4465 | 4450 | 4465 | 4445 | 713 |
| 517 | 20230906 | 101800 | 599911955 | 4450 | 4450 | 4450 | 4450 | 0 |
| 518 | 20230906 | 101700 | 599911955 | 4450 | 4465 | 4465 | 4450 | 653 |
| 519 | 20230906 | 101600 | 597005475 | 4455 | 4460 | 4460 | 4455 | 626 |
| 520 | 20230906 | 101500 | 594214595 | 4460 | 4460 | 4460 | 4460 | 1 |
| 521 | 20230906 | 101400 | 594210135 | 4455 | 4455 | 4455 | 4455 | 145 |
| 522 | 20230906 | 101300 | 593564160 | 4455 | 4450 | 4455 | 4450 | 528 |
| 523 | 20230906 | 101200 | 591212060 | 4450 | 4450 | 4450 | 4450 | 50 |
| 524 | 20230906 | 101100 | 590989560 | 4450 | 4455 | 4455 | 4450 | 1795 |
| 525 | 20230906 | 101000 | 583000610 | 4465 | 4455 | 4465 | 4455 | 140 |
| 526 | 20230906 | 100900 | 582376660 | 4455 | 4450 | 4465 | 4450 | 73 |
| 527 | 20230906 | 100800 | 582051760 | 4450 | 4460 | 4460 | 4450 | 1078 |
| 528 | 20230906 | 100700 | 577244410 | 4465 | 4470 | 4470 | 4465 | 6 |
| 529 | 20230906 | 100600 | 577217600 | 4470 | 4460 | 4470 | 4455 | 1205 |
| 530 | 20230906 | 100500 | 571838970 | 4460 | 4455 | 4460 | 4455 | 1413 |
| 531 | 20230906 | 100400 | 565543365 | 4455 | 4470 | 4470 | 4455 | 3248 |
| 532 | 20230906 | 100300 | 551054495 | 4470 | 4455 | 4470 | 4455 | 1191 |
| 533 | 20230906 | 100200 | 545736315 | 4455 | 4455 | 4455 | 4455 | 0 |
| 534 | 20230906 | 100100 | 545736315 | 4455 | 4460 | 4460 | 4455 | 2782 |
| 535 | 20230906 | 100000 | 533337290 | 4460 | 4465 | 4465 | 4460 | 3159 |
| 536 | 20230906 | 095900 | 519244945 | 4465 | 4455 | 4465 | 4455 | 2347 |
| 537 | 20230906 | 095800 | 508782440 | 4455 | 4460 | 4460 | 4455 | 114 |
| 538 | 20230906 | 095700 | 508274050 | 4445 | 4445 | 4445 | 4445 | 361 |
| 539 | 20230906 | 095600 | 506669405 | 4430 | 4455 | 4455 | 4430 | 2768 |
| 540 | 20230906 | 095500 | 494370195 | 4465 | 4465 | 4465 | 4465 | 1 |
| 541 | 20230906 | 095400 | 494365730 | 4450 | 4450 | 4465 | 4450 | 250 |
| 542 | 20230906 | 095300 | 493253215 | 4450 | 4465 | 4465 | 4450 | 160 |
| 543 | 20230906 | 095200 | 492540825 | 4460 | 4470 | 4470 | 4460 | 2543 |
| 544 | 20230906 | 095100 | 481193845 | 4470 | 4470 | 4475 | 4470 | 2748 |
| 545 | 20230906 | 095000 | 468900890 | 4470 | 4460 | 4470 | 4460 | 1474 |
| 546 | 20230906 | 094900 | 462316980 | 4465 | 4465 | 4465 | 4460 | 1475 |
| 547 | 20230906 | 094800 | 455736535 | 4465 | 4465 | 4465 | 4465 | 347 |
| 548 | 20230906 | 094700 | 454187180 | 4460 | 4460 | 4460 | 4460 | 211 |
| 549 | 20230906 | 094600 | 453246120 | 4460 | 4460 | 4460 | 4460 | 169 |
| 550 | 20230906 | 094500 | 452492380 | 4460 | 4460 | 4475 | 4460 | 6649 |
| 551 | 20230906 | 094400 | 422802915 | 4460 | 4455 | 4460 | 4455 | 883 |
| 552 | 20230906 | 094300 | 418867595 | 4455 | 4455 | 4460 | 4455 | 5989 |
| 553 | 20230906 | 094200 | 392186095 | 4455 | 4450 | 4455 | 4435 | 1973 |
| 554 | 20230906 | 094100 | 383425040 | 4455 | 4455 | 4455 | 4435 | 5285 |
| 555 | 20230906 | 094000 | 359964565 | 4430 | 4445 | 4450 | 4430 | 7731 |
| 556 | 20230906 | 093900 | 325598600 | 4440 | 4440 | 4440 | 4440 | 1036 |
| 557 | 20230906 | 093800 | 320998760 | 4430 | 4430 | 4430 | 4430 | 231 |
| 558 | 20230906 | 093700 | 319975430 | 4430 | 4430 | 4430 | 4425 | 122 |
| 559 | 20230906 | 093600 | 319435470 | 4440 | 4440 | 4440 | 4430 | 3860 |
| 560 | 20230906 | 093500 | 302323600 | 4440 | 4445 | 4445 | 4440 | 83 |
| 561 | 20230906 | 093400 | 301955015 | 4445 | 4445 | 4445 | 4440 | 36 |
| 562 | 20230906 | 093300 | 301795015 | 4435 | 4440 | 4445 | 4435 | 184 |
| 563 | 20230906 | 093200 | 300978370 | 4440 | 4445 | 4445 | 4440 | 3281 |
| 564 | 20230906 | 093100 | 286410615 | 4445 | 4445 | 4445 | 4440 | 2189 |
| 565 | 20230906 | 093000 | 276681050 | 4445 | 4445 | 4445 | 4445 | 1482 |
| 566 | 20230906 | 092900 | 270093560 | 4445 | 4445 | 4445 | 4445 | 818 |
| 567 | 20230906 | 092800 | 266457550 | 4445 | 4445 | 4450 | 4445 | 1043 |
| 568 | 20230906 | 092700 | 261821390 | 4445 | 4450 | 4450 | 4445 | 1527 |
| 569 | 20230906 | 092600 | 255031870 | 4445 | 4435 | 4445 | 4435 | 4194 |
| 570 | 20230906 | 092500 | 236406925 | 4435 | 4440 | 4440 | 4435 | 2792 |
| 571 | 20230906 | 092400 | 224024205 | 4440 | 4445 | 4445 | 4440 | 745 |
| 572 | 20230906 | 092300 | 220716305 | 4440 | 4440 | 4445 | 4435 | 963 |
| 573 | 20230906 | 092200 | 216440610 | 4440 | 4440 | 4440 | 4430 | 464 |
| 574 | 20230906 | 092100 | 214380650 | 4440 | 4435 | 4440 | 4435 | 2764 |
| 575 | 20230906 | 092000 | 202118365 | 4435 | 4430 | 4435 | 4420 | 2174 |
| 576 | 20230906 | 091900 | 192505050 | 4435 | 4435 | 4435 | 4430 | 401 |
| 577 | 20230906 | 091800 | 190727365 | 4430 | 4430 | 4435 | 4430 | 319 |
| 578 | 20230906 | 091700 | 189314190 | 4445 | 4430 | 4445 | 4420 | 3723 |
| 579 | 20230906 | 091600 | 172813695 | 4430 | 4420 | 4430 | 4420 | 2353 |
| 580 | 20230906 | 091500 | 162413425 | 4420 | 4425 | 4425 | 4420 | 102 |
| 581 | 20230906 | 091400 | 161962330 | 4420 | 4410 | 4420 | 4410 | 672 |
| 582 | 20230906 | 091300 | 158998090 | 4410 | 4415 | 4415 | 4410 | 520 |
| 583 | 20230906 | 091200 | 156704840 | 4425 | 4415 | 4425 | 4415 | 4922 |
| 584 | 20230906 | 091100 | 134947915 | 4415 | 4415 | 4415 | 4390 | 2431 |
| 585 | 20230906 | 091000 | 124242725 | 4420 | 4420 | 4420 | 4415 | 3644 |
| 586 | 20230906 | 090900 | 108148520 | 4420 | 4425 | 4430 | 4420 | 1495 |
| 587 | 20230906 | 090800 | 101539215 | 4430 | 4420 | 4435 | 4420 | 667 |
| 588 | 20230906 | 090700 | 98587870 | 4420 | 4405 | 4420 | 4405 | 2479 |
| 589 | 20230906 | 090600 | 87644235 | 4405 | 4390 | 4410 | 4385 | 850 |
| 590 | 20230906 | 090500 | 83904050 | 4385 | 4385 | 4415 | 4385 | 2299 |
| 591 | 20230906 | 090400 | 73813325 | 4385 | 4410 | 4410 | 4385 | 3717 |
| 592 | 20230906 | 090300 | 57499125 | 4410 | 4415 | 4415 | 4400 | 7334 |
| 593 | 20230906 | 090200 | 25183370 | 4415 | 4410 | 4420 | 4410 | 881 |
| 594 | 20230906 | 090100 | 21294245 | 4410 | 4420 | 4420 | 4410 | 1510 |
| 595 | 20230906 | 090000 | 14627635 | 4425 | 4445 | 4445 | 4420 | 2798 |