30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 190200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 34904 |
| 3 | 20230908 | 190100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20230908 | 190000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20230908 | 185900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20230908 | 185800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20230908 | 185700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20230908 | 185600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20230908 | 185500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20230908 | 185400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20230908 | 185300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20230908 | 185200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20230908 | 185100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20230908 | 185000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20230908 | 184900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20230908 | 184800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20230908 | 184700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20230908 | 184600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20230908 | 184500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20230908 | 184400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20230908 | 184300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20230908 | 184200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20230908 | 184100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20230908 | 184000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20230908 | 183900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20230908 | 183800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20230908 | 183700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20230908 | 183600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20230908 | 183500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20230908 | 183400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20230908 | 183300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20230908 | 183200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 34904 |
| 33 | 20230908 | 183100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20230908 | 183000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20230908 | 182900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20230908 | 182800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20230908 | 182700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20230908 | 182600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20230908 | 182500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20230908 | 182400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20230908 | 182300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20230908 | 182200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20230908 | 182100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20230908 | 182000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20230908 | 181900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20230908 | 181800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20230908 | 181700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20230908 | 181600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20230908 | 181500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20230908 | 181400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20230908 | 181300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20230908 | 181200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20230908 | 181100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20230908 | 181000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20230908 | 180900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20230908 | 180800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20230908 | 180700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20230908 | 180600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20230908 | 180500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20230908 | 180400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20230908 | 180300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20230908 | 180200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 34904 |
| 63 | 20230908 | 180100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20230908 | 180000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20230908 | 175900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20230908 | 175800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20230908 | 175700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20230908 | 175600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20230908 | 175500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20230908 | 175400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20230908 | 175300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20230908 | 175200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20230908 | 175100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20230908 | 175000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20230908 | 174900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20230908 | 174800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20230908 | 174700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20230908 | 174600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20230908 | 174500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20230908 | 174400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20230908 | 174300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20230908 | 174200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20230908 | 174100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20230908 | 174000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20230908 | 173900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20230908 | 173800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20230908 | 173700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20230908 | 173600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20230908 | 173500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20230908 | 173400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20230908 | 173300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20230908 | 173200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 34904 |
| 93 | 20230908 | 173100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20230908 | 173000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20230908 | 172900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20230908 | 172800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20230908 | 172700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20230908 | 172600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20230908 | 172500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20230908 | 172400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20230908 | 172300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20230908 | 172200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20230908 | 172100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20230908 | 172000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20230908 | 171900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20230908 | 171800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20230908 | 171700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20230908 | 171600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20230908 | 171500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20230908 | 171400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20230908 | 171300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20230908 | 171200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20230908 | 171100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20230908 | 171000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20230908 | 170900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20230908 | 170800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20230908 | 170700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20230908 | 170600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20230908 | 170500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20230908 | 170400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20230908 | 170300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20230908 | 170200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 34904 |
| 123 | 20230908 | 170100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20230908 | 170000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20230908 | 165900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20230908 | 165800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20230908 | 165700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20230908 | 165600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20230908 | 165500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20230908 | 165400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20230908 | 165300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20230908 | 165200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20230908 | 165100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20230908 | 165000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20230908 | 164900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20230908 | 164800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20230908 | 164700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20230908 | 164600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20230908 | 164500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20230908 | 164400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20230908 | 164300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20230908 | 164200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20230908 | 164100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20230908 | 164000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20230908 | 163900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20230908 | 163800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20230908 | 163700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20230908 | 163600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20230908 | 163500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20230908 | 163400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20230908 | 163300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20230908 | 163200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 34904 |
| 153 | 20230908 | 163100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20230908 | 163000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20230908 | 162900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20230908 | 162800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20230908 | 162700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20230908 | 162600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20230908 | 162500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20230908 | 162400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20230908 | 162300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20230908 | 162200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20230908 | 162100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20230908 | 162000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20230908 | 161900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20230908 | 161800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20230908 | 161700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20230908 | 161600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20230908 | 161500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20230908 | 161400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20230908 | 161300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20230908 | 161200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20230908 | 161100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20230908 | 161000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20230908 | 160900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20230908 | 160800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20230908 | 160700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20230908 | 160600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20230908 | 160500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20230908 | 160400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20230908 | 160300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20230908 | 160200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 34904 |
| 183 | 20230908 | 160100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20230908 | 160000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20230908 | 155900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20230908 | 155800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20230908 | 155700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20230908 | 155600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20230908 | 155500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20230908 | 155400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20230908 | 155300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20230908 | 155200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20230908 | 155100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20230908 | 155000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20230908 | 154900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20230908 | 154800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20230908 | 154700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20230908 | 154600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20230908 | 154500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20230908 | 154400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20230908 | 154300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20230908 | 154200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20230908 | 154100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20230908 | 154000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20230908 | 153900 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20230908 | 153800 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 207 | 20230908 | 153700 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20230908 | 153600 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 209 | 20230908 | 153500 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20230908 | 153400 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 211 | 20230908 | 153300 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20230908 | 153200 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 34904 |
| 213 | 20230908 | 153100 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 0 |
| 214 | 20230908 | 153000 | 6232043815 | 4415 | 4415 | 4415 | 4415 | 34904 |
| 215 | 20230908 | 152900 | 6077942655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 216 | 20230908 | 152800 | 6077942655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 217 | 20230908 | 152700 | 6077942655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 218 | 20230908 | 152600 | 6077942655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 219 | 20230908 | 152500 | 6077942655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 220 | 20230908 | 152400 | 6077942655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 221 | 20230908 | 152300 | 6077942655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20230908 | 152200 | 6077942655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 223 | 20230908 | 152100 | 6077942655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 224 | 20230908 | 152000 | 6077942655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 225 | 20230908 | 151900 | 6077942655 | 4415 | 4415 | 4420 | 4415 | 5223 |
| 226 | 20230908 | 151800 | 6054875320 | 4420 | 4425 | 4425 | 4415 | 12213 |
| 227 | 20230908 | 151700 | 6000854415 | 4425 | 4420 | 4430 | 4420 | 9934 |
| 228 | 20230908 | 151600 | 5956898230 | 4420 | 4420 | 4430 | 4420 | 7722 |
| 229 | 20230908 | 151500 | 5922734230 | 4420 | 4425 | 4430 | 4415 | 5742 |
| 230 | 20230908 | 151400 | 5897326855 | 4425 | 4420 | 4425 | 4420 | 5173 |
| 231 | 20230908 | 151300 | 5874447330 | 4420 | 4420 | 4420 | 4415 | 2709 |
| 232 | 20230908 | 151200 | 5862474740 | 4410 | 4410 | 4420 | 4405 | 8507 |
| 233 | 20230908 | 151100 | 5824963325 | 4420 | 4410 | 4420 | 4410 | 447 |
| 234 | 20230908 | 151000 | 5822990685 | 4410 | 4425 | 4425 | 4410 | 8617 |
| 235 | 20230908 | 150900 | 5784917320 | 4425 | 4415 | 4425 | 4410 | 9503 |
| 236 | 20230908 | 150800 | 5742954910 | 4415 | 4415 | 4415 | 4415 | 6004 |
| 237 | 20230908 | 150700 | 5716447250 | 4415 | 4415 | 4420 | 4410 | 6184 |
| 238 | 20230908 | 150600 | 5689147930 | 4415 | 4420 | 4425 | 4415 | 3634 |
| 239 | 20230908 | 150500 | 5673086020 | 4420 | 4425 | 4425 | 4420 | 8469 |
| 240 | 20230908 | 150400 | 5635623410 | 4430 | 4425 | 4430 | 4420 | 1974 |
| 241 | 20230908 | 150300 | 5626882110 | 4430 | 4425 | 4430 | 4420 | 9677 |
| 242 | 20230908 | 150200 | 5584068585 | 4425 | 4425 | 4435 | 4425 | 7188 |
| 243 | 20230908 | 150100 | 5552229805 | 4425 | 4425 | 4430 | 4420 | 7196 |
| 244 | 20230908 | 150000 | 5520398355 | 4425 | 4430 | 4435 | 4425 | 2522 |
| 245 | 20230908 | 145900 | 5509225540 | 4420 | 4420 | 4425 | 4420 | 7511 |
| 246 | 20230908 | 145800 | 5475999850 | 4415 | 4410 | 4420 | 4410 | 4366 |
| 247 | 20230908 | 145700 | 5456720010 | 4410 | 4410 | 4410 | 4410 | 532 |
| 248 | 20230908 | 145600 | 5454373890 | 4405 | 4405 | 4415 | 4400 | 418 |
| 249 | 20230908 | 145500 | 5452533265 | 4400 | 4410 | 4410 | 4400 | 5252 |
| 250 | 20230908 | 145400 | 5429389255 | 4410 | 4400 | 4410 | 4400 | 2292 |
| 251 | 20230908 | 145300 | 5419291345 | 4400 | 4400 | 4405 | 4400 | 1876 |
| 252 | 20230908 | 145200 | 5411032920 | 4405 | 4405 | 4405 | 4405 | 1367 |
| 253 | 20230908 | 145100 | 5405011285 | 4400 | 4400 | 4400 | 4395 | 1348 |
| 254 | 20230908 | 145000 | 5399081565 | 4410 | 4400 | 4410 | 4395 | 2172 |
| 255 | 20230908 | 144900 | 5389516715 | 4400 | 4410 | 4410 | 4395 | 11591 |
| 256 | 20230908 | 144800 | 5338483445 | 4410 | 4405 | 4410 | 4405 | 3141 |
| 257 | 20230908 | 144700 | 5324639135 | 4405 | 4410 | 4410 | 4405 | 168 |
| 258 | 20230908 | 144600 | 5323899075 | 4410 | 4410 | 4410 | 4410 | 534 |
| 259 | 20230908 | 144500 | 5321544135 | 4415 | 4410 | 4415 | 4410 | 1622 |
| 260 | 20230908 | 144400 | 5314391110 | 4405 | 4410 | 4410 | 4405 | 1400 |
| 261 | 20230908 | 144300 | 5308220530 | 4410 | 4410 | 4415 | 4410 | 2026 |
| 262 | 20230908 | 144200 | 5299284695 | 4410 | 4415 | 4415 | 4410 | 199 |
| 263 | 20230908 | 144100 | 5298407055 | 4415 | 4410 | 4415 | 4410 | 3079 |
| 264 | 20230908 | 144000 | 5284825235 | 4410 | 4415 | 4415 | 4410 | 2778 |
| 265 | 20230908 | 143900 | 5272570700 | 4415 | 4415 | 4420 | 4415 | 2224 |
| 266 | 20230908 | 143800 | 5262749855 | 4420 | 4420 | 4420 | 4415 | 303 |
| 267 | 20230908 | 143700 | 5261411095 | 4415 | 4425 | 4425 | 4415 | 6941 |
| 268 | 20230908 | 143600 | 5230728590 | 4425 | 4435 | 4435 | 4420 | 1804 |
| 269 | 20230908 | 143500 | 5222747755 | 4430 | 4425 | 4435 | 4425 | 24335 |
| 270 | 20230908 | 143400 | 5115048950 | 4425 | 4410 | 4425 | 4410 | 7898 |
| 271 | 20230908 | 143300 | 5080152875 | 4415 | 4415 | 4415 | 4410 | 5940 |
| 272 | 20230908 | 143200 | 5053932375 | 4415 | 4415 | 4415 | 4410 | 2284 |
| 273 | 20230908 | 143100 | 5043855710 | 4415 | 4420 | 4420 | 4410 | 14429 |
| 274 | 20230908 | 143000 | 4980143595 | 4425 | 4395 | 4450 | 4395 | 66020 |
| 275 | 20230908 | 142900 | 4688325465 | 4395 | 4390 | 4395 | 4390 | 12944 |
| 276 | 20230908 | 142800 | 4631462035 | 4385 | 4380 | 4385 | 4380 | 217 |
| 277 | 20230908 | 142700 | 4630510495 | 4380 | 4380 | 4385 | 4380 | 251 |
| 278 | 20230908 | 142600 | 4629410865 | 4380 | 4380 | 4380 | 4380 | 5200 |
| 279 | 20230908 | 142500 | 4606634865 | 4385 | 4380 | 4390 | 4380 | 15818 |
| 280 | 20230908 | 142400 | 4537294670 | 4380 | 4385 | 4385 | 4380 | 5476 |
| 281 | 20230908 | 142300 | 4513292515 | 4385 | 4375 | 4385 | 4370 | 10357 |
| 282 | 20230908 | 142200 | 4468016990 | 4375 | 4380 | 4385 | 4375 | 5330 |
| 283 | 20230908 | 142100 | 4444645835 | 4380 | 4375 | 4380 | 4375 | 6140 |
| 284 | 20230908 | 142000 | 4417763835 | 4375 | 4380 | 4380 | 4370 | 5563 |
| 285 | 20230908 | 141900 | 4393438780 | 4375 | 4370 | 4375 | 4370 | 1620 |
| 286 | 20230908 | 141800 | 4386356010 | 4370 | 4375 | 4375 | 4370 | 2007 |
| 287 | 20230908 | 141700 | 4377575415 | 4375 | 4375 | 4375 | 4375 | 360 |
| 288 | 20230908 | 141600 | 4376000415 | 4375 | 4370 | 4375 | 4370 | 18 |
| 289 | 20230908 | 141500 | 4375921730 | 4370 | 4375 | 4375 | 4370 | 356 |
| 290 | 20230908 | 141400 | 4374365330 | 4375 | 4370 | 4375 | 4365 | 5063 |
| 291 | 20230908 | 141300 | 4352240025 | 4370 | 4375 | 4375 | 4370 | 1262 |
| 292 | 20230908 | 141200 | 4346724130 | 4375 | 4370 | 4375 | 4370 | 6767 |
| 293 | 20230908 | 141100 | 4317133180 | 4375 | 4375 | 4380 | 4375 | 1620 |
| 294 | 20230908 | 141000 | 4310044225 | 4375 | 4375 | 4380 | 4375 | 3131 |
| 295 | 20230908 | 140900 | 4296346000 | 4375 | 4380 | 4380 | 4375 | 1554 |
| 296 | 20230908 | 140800 | 4289547220 | 4380 | 4375 | 4385 | 4375 | 2061 |
| 297 | 20230908 | 140700 | 4280529835 | 4375 | 4375 | 4380 | 4375 | 2309 |
| 298 | 20230908 | 140600 | 4270417960 | 4380 | 4380 | 4380 | 4380 | 1291 |
| 299 | 20230908 | 140500 | 4264763380 | 4380 | 4380 | 4380 | 4380 | 653 |
| 300 | 20230908 | 140400 | 4261903240 | 4380 | 4380 | 4380 | 4380 | 1 |
| 301 | 20230908 | 140300 | 4261898860 | 4380 | 4380 | 4380 | 4375 | 3197 |
| 302 | 20230908 | 140200 | 4247901465 | 4380 | 4370 | 4380 | 4370 | 7457 |
| 303 | 20230908 | 140100 | 4215250765 | 4370 | 4370 | 4370 | 4370 | 1730 |
| 304 | 20230908 | 140000 | 4207690665 | 4370 | 4375 | 4375 | 4370 | 1559 |
| 305 | 20230908 | 135900 | 4200876365 | 4375 | 4375 | 4375 | 4370 | 462 |
| 306 | 20230908 | 135800 | 4198855615 | 4375 | 4375 | 4375 | 4375 | 380 |
| 307 | 20230908 | 135700 | 4197193115 | 4375 | 4370 | 4375 | 4370 | 714 |
| 308 | 20230908 | 135600 | 4194072030 | 4375 | 4375 | 4375 | 4375 | 5 |
| 309 | 20230908 | 135500 | 4194050155 | 4370 | 4370 | 4370 | 4370 | 400 |
| 310 | 20230908 | 135400 | 4192302155 | 4370 | 4370 | 4370 | 4370 | 965 |
| 311 | 20230908 | 135300 | 4188085105 | 4370 | 4370 | 4370 | 4370 | 1745 |
| 312 | 20230908 | 135200 | 4180459455 | 4370 | 4375 | 4375 | 4370 | 1111 |
| 313 | 20230908 | 135100 | 4175601885 | 4370 | 4370 | 4370 | 4370 | 51 |
| 314 | 20230908 | 135000 | 4175379015 | 4375 | 4375 | 4375 | 4375 | 870 |
| 315 | 20230908 | 134900 | 4171572765 | 4375 | 4370 | 4375 | 4370 | 1573 |
| 316 | 20230908 | 134800 | 4164698710 | 4365 | 4375 | 4375 | 4365 | 8737 |
| 317 | 20230908 | 134700 | 4126529470 | 4370 | 4370 | 4375 | 4370 | 143 |
| 318 | 20230908 | 134600 | 4125904555 | 4375 | 4370 | 4375 | 4370 | 600 |
| 319 | 20230908 | 134500 | 4123280055 | 4375 | 4370 | 4375 | 4370 | 1015 |
| 320 | 20230908 | 134400 | 4118844395 | 4370 | 4360 | 4370 | 4360 | 1394 |
| 321 | 20230908 | 134300 | 4112757495 | 4360 | 4365 | 4365 | 4360 | 86 |
| 322 | 20230908 | 134200 | 4112382335 | 4365 | 4370 | 4370 | 4365 | 10630 |
| 323 | 20230908 | 134100 | 4065949245 | 4370 | 4370 | 4370 | 4370 | 0 |
| 324 | 20230908 | 134000 | 4065949245 | 4370 | 4380 | 4380 | 4370 | 167 |
| 325 | 20230908 | 133900 | 4065218055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 326 | 20230908 | 133800 | 4065218055 | 4380 | 4380 | 4380 | 4380 | 204 |
| 327 | 20230908 | 133700 | 4064324535 | 4380 | 4370 | 4380 | 4370 | 2 |
| 328 | 20230908 | 133600 | 4064315785 | 4370 | 4375 | 4375 | 4370 | 2089 |
| 329 | 20230908 | 133500 | 4055180705 | 4385 | 4385 | 4390 | 4385 | 659 |
| 330 | 20230908 | 133400 | 4052290960 | 4390 | 4375 | 4390 | 4375 | 4491 |
| 331 | 20230908 | 133300 | 4032601765 | 4370 | 4380 | 4380 | 4370 | 764 |
| 332 | 20230908 | 133200 | 4029258375 | 4380 | 4370 | 4380 | 4370 | 2992 |
| 333 | 20230908 | 133100 | 4016153715 | 4375 | 4380 | 4380 | 4375 | 1976 |
| 334 | 20230908 | 133000 | 4007499335 | 4380 | 4385 | 4385 | 4380 | 10558 |
| 335 | 20230908 | 132900 | 3961254780 | 4380 | 4375 | 4380 | 4370 | 3037 |
| 336 | 20230908 | 132800 | 3947970225 | 4375 | 4375 | 4375 | 4375 | 10 |
| 337 | 20230908 | 132700 | 3947926475 | 4370 | 4370 | 4370 | 4370 | 1960 |
| 338 | 20230908 | 132600 | 3939361275 | 4370 | 4380 | 4380 | 4370 | 252 |
| 339 | 20230908 | 132500 | 3938259195 | 4380 | 4380 | 4380 | 4380 | 87 |
| 340 | 20230908 | 132400 | 3937878135 | 4365 | 4365 | 4365 | 4365 | 121 |
| 341 | 20230908 | 132300 | 3937349970 | 4385 | 4385 | 4385 | 4385 | 0 |
| 342 | 20230908 | 132200 | 3937349970 | 4385 | 4370 | 4385 | 4370 | 1022 |
| 343 | 20230908 | 132100 | 3932871835 | 4365 | 4385 | 4385 | 4365 | 14042 |
| 344 | 20230908 | 132000 | 3871432550 | 4385 | 4385 | 4390 | 4385 | 4025 |
| 345 | 20230908 | 131900 | 3853781520 | 4385 | 4390 | 4390 | 4385 | 1529 |
| 346 | 20230908 | 131800 | 3847072280 | 4385 | 4390 | 4390 | 4385 | 1333 |
| 347 | 20230908 | 131700 | 3841220485 | 4390 | 4390 | 4390 | 4385 | 3979 |
| 348 | 20230908 | 131600 | 3823765175 | 4390 | 4385 | 4390 | 4385 | 5690 |
| 349 | 20230908 | 131500 | 3798807955 | 4385 | 4390 | 4395 | 4385 | 3044 |
| 350 | 20230908 | 131400 | 3785448040 | 4390 | 4380 | 4390 | 4380 | 15944 |
| 351 | 20230908 | 131300 | 3715511180 | 4380 | 4380 | 4385 | 4380 | 7418 |
| 352 | 20230908 | 131200 | 3683017220 | 4380 | 4375 | 4380 | 4370 | 3382 |
| 353 | 20230908 | 131100 | 3668212610 | 4375 | 4370 | 4375 | 4370 | 225 |
| 354 | 20230908 | 131000 | 3667229210 | 4370 | 4370 | 4375 | 4370 | 2885 |
| 355 | 20230908 | 130900 | 3654618260 | 4370 | 4370 | 4370 | 4370 | 885 |
| 356 | 20230908 | 130800 | 3650750810 | 4370 | 4375 | 4375 | 4370 | 2461 |
| 357 | 20230908 | 130700 | 3639995640 | 4370 | 4375 | 4375 | 4370 | 1256 |
| 358 | 20230908 | 130600 | 3634500920 | 4375 | 4365 | 4375 | 4365 | 3403 |
| 359 | 20230908 | 130500 | 3619631970 | 4370 | 4365 | 4370 | 4365 | 103 |
| 360 | 20230908 | 130400 | 3619182370 | 4365 | 4365 | 4365 | 4365 | 986 |
| 361 | 20230908 | 130300 | 3614878480 | 4365 | 4360 | 4365 | 4360 | 3113 |
| 362 | 20230908 | 130200 | 3601290285 | 4365 | 4365 | 4365 | 4365 | 22 |
| 363 | 20230908 | 130100 | 3601194255 | 4360 | 4370 | 4370 | 4360 | 4568 |
| 364 | 20230908 | 130000 | 3581263435 | 4365 | 4370 | 4370 | 4365 | 4117 |
| 365 | 20230908 | 125900 | 3563276145 | 4370 | 4375 | 4375 | 4370 | 1834 |
| 366 | 20230908 | 125800 | 3555256880 | 4375 | 4380 | 4380 | 4375 | 372 |
| 367 | 20230908 | 125700 | 3553629375 | 4375 | 4385 | 4385 | 4375 | 426 |
| 368 | 20230908 | 125600 | 3551764825 | 4385 | 4385 | 4385 | 4385 | 758 |
| 369 | 20230908 | 125500 | 3548440995 | 4375 | 4390 | 4390 | 4375 | 2334 |
| 370 | 20230908 | 125400 | 3538227065 | 4390 | 4390 | 4390 | 4385 | 2814 |
| 371 | 20230908 | 125300 | 3525875385 | 4390 | 4390 | 4390 | 4380 | 2644 |
| 372 | 20230908 | 125200 | 3514281910 | 4395 | 4395 | 4395 | 4380 | 4214 |
| 373 | 20230908 | 125100 | 3495804800 | 4395 | 4380 | 4395 | 4380 | 4920 |
| 374 | 20230908 | 125000 | 3474215085 | 4380 | 4395 | 4395 | 4380 | 6788 |
| 375 | 20230908 | 124900 | 3444414390 | 4390 | 4375 | 4390 | 4375 | 15240 |
| 376 | 20230908 | 124800 | 3377657200 | 4375 | 4370 | 4375 | 4365 | 3443 |
| 377 | 20230908 | 124700 | 3362608645 | 4365 | 4365 | 4365 | 4365 | 2176 |
| 378 | 20230908 | 124600 | 3353110405 | 4360 | 4370 | 4370 | 4360 | 2951 |
| 379 | 20230908 | 124500 | 3340226850 | 4370 | 4365 | 4370 | 4365 | 59 |
| 380 | 20230908 | 124400 | 3339969240 | 4370 | 4370 | 4370 | 4370 | 2656 |
| 381 | 20230908 | 124300 | 3328362520 | 4370 | 4375 | 4375 | 4370 | 11501 |
| 382 | 20230908 | 124200 | 3278085035 | 4370 | 4360 | 4370 | 4360 | 14191 |
| 383 | 20230908 | 124100 | 3216137300 | 4360 | 4345 | 4360 | 4340 | 18021 |
| 384 | 20230908 | 124000 | 3137676960 | 4340 | 4340 | 4340 | 4340 | 342 |
| 385 | 20230908 | 123900 | 3136192680 | 4340 | 4335 | 4340 | 4335 | 760 |
| 386 | 20230908 | 123800 | 3132898030 | 4335 | 4335 | 4340 | 4335 | 147 |
| 387 | 20230908 | 123700 | 3132260760 | 4340 | 4340 | 4340 | 4340 | 201 |
| 388 | 20230908 | 123600 | 3131388420 | 4340 | 4345 | 4345 | 4340 | 1334 |
| 389 | 20230908 | 123500 | 3125598230 | 4345 | 4345 | 4345 | 4345 | 10 |
| 390 | 20230908 | 123400 | 3125554780 | 4330 | 4330 | 4330 | 4330 | 2477 |
| 391 | 20230908 | 123300 | 3114829370 | 4330 | 4340 | 4345 | 4330 | 5863 |
| 392 | 20230908 | 123200 | 3089395935 | 4335 | 4335 | 4335 | 4330 | 2291 |
| 393 | 20230908 | 123100 | 3079465485 | 4335 | 4335 | 4335 | 4335 | 510 |
| 394 | 20230908 | 123000 | 3077254635 | 4340 | 4340 | 4340 | 4340 | 201 |
| 395 | 20230908 | 122900 | 3076382295 | 4340 | 4340 | 4340 | 4335 | 431 |
| 396 | 20230908 | 122800 | 3074513860 | 4335 | 4335 | 4335 | 4335 | 189 |
| 397 | 20230908 | 122700 | 3073694545 | 4335 | 4340 | 4340 | 4335 | 6063 |
| 398 | 20230908 | 122600 | 3047403030 | 4340 | 4340 | 4340 | 4340 | 3345 |
| 399 | 20230908 | 122500 | 3032885730 | 4340 | 4340 | 4340 | 4335 | 26 |
| 400 | 20230908 | 122400 | 3032772895 | 4345 | 4345 | 4345 | 4340 | 168 |
| 401 | 20230908 | 122300 | 3032043535 | 4345 | 4345 | 4345 | 4345 | 4381 |
| 402 | 20230908 | 122200 | 3013008090 | 4345 | 4345 | 4345 | 4345 | 0 |
| 403 | 20230908 | 122100 | 3013008090 | 4345 | 4335 | 4345 | 4335 | 222 |
| 404 | 20230908 | 122000 | 3012045495 | 4340 | 4340 | 4340 | 4340 | 211 |
| 405 | 20230908 | 121900 | 3011129755 | 4345 | 4335 | 4345 | 4335 | 137 |
| 406 | 20230908 | 121800 | 3010535850 | 4335 | 4335 | 4335 | 4335 | 4 |
| 407 | 20230908 | 121700 | 3010518510 | 4330 | 4335 | 4335 | 4330 | 328 |
| 408 | 20230908 | 121600 | 3009097770 | 4330 | 4330 | 4330 | 4330 | 128 |
| 409 | 20230908 | 121500 | 3008543530 | 4330 | 4330 | 4330 | 4330 | 1000 |
| 410 | 20230908 | 121400 | 3004213530 | 4330 | 4335 | 4335 | 4330 | 6518 |
| 411 | 20230908 | 121300 | 2975973875 | 4335 | 4340 | 4340 | 4335 | 2649 |
| 412 | 20230908 | 121200 | 2964485970 | 4340 | 4345 | 4345 | 4340 | 878 |
| 413 | 20230908 | 121100 | 2960675155 | 4340 | 4340 | 4340 | 4340 | 653 |
| 414 | 20230908 | 121000 | 2957841135 | 4340 | 4340 | 4340 | 4340 | 330 |
| 415 | 20230908 | 120900 | 2956408935 | 4345 | 4345 | 4345 | 4345 | 45 |
| 416 | 20230908 | 120800 | 2956213410 | 4345 | 4350 | 4350 | 4345 | 1941 |
| 417 | 20230908 | 120700 | 2947773010 | 4350 | 4345 | 4350 | 4345 | 2372 |
| 418 | 20230908 | 120600 | 2937454835 | 4350 | 4345 | 4350 | 4345 | 1628 |
| 419 | 20230908 | 120500 | 2930375535 | 4350 | 4345 | 4350 | 4345 | 101 |
| 420 | 20230908 | 120400 | 2929936685 | 4335 | 4350 | 4350 | 4335 | 2095 |
| 421 | 20230908 | 120300 | 2920847515 | 4350 | 4355 | 4355 | 4350 | 47 |
| 422 | 20230908 | 120200 | 2920642855 | 4355 | 4355 | 4355 | 4350 | 9 |
| 423 | 20230908 | 120100 | 2920603695 | 4340 | 4350 | 4350 | 4340 | 3906 |
| 424 | 20230908 | 120000 | 2903622595 | 4340 | 4335 | 4340 | 4335 | 6040 |
| 425 | 20230908 | 115900 | 2877409020 | 4340 | 4345 | 4345 | 4340 | 5626 |
| 426 | 20230908 | 115800 | 2852982995 | 4345 | 4345 | 4345 | 4345 | 161 |
| 427 | 20230908 | 115700 | 2852283450 | 4345 | 4345 | 4345 | 4345 | 109 |
| 428 | 20230908 | 115600 | 2851809845 | 4345 | 4345 | 4345 | 4345 | 34 |
| 429 | 20230908 | 115500 | 2851662115 | 4345 | 4345 | 4345 | 4340 | 351 |
| 430 | 20230908 | 115400 | 2850137575 | 4345 | 4345 | 4345 | 4340 | 779 |
| 431 | 20230908 | 115300 | 2846753070 | 4345 | 4345 | 4345 | 4345 | 1006 |
| 432 | 20230908 | 115200 | 2842382000 | 4345 | 4345 | 4345 | 4345 | 62 |
| 433 | 20230908 | 115100 | 2842112610 | 4345 | 4345 | 4345 | 4340 | 52 |
| 434 | 20230908 | 115000 | 2841886675 | 4345 | 4345 | 4345 | 4345 | 10 |
| 435 | 20230908 | 114900 | 2841843225 | 4345 | 4345 | 4345 | 4345 | 414 |
| 436 | 20230908 | 114800 | 2840044395 | 4340 | 4345 | 4345 | 4340 | 504 |
| 437 | 20230908 | 114700 | 2837856995 | 4345 | 4345 | 4345 | 4345 | 2 |
| 438 | 20230908 | 114600 | 2837848305 | 4350 | 4340 | 4350 | 4340 | 3 |
| 439 | 20230908 | 114500 | 2837835275 | 4345 | 4350 | 4350 | 4345 | 1521 |
| 440 | 20230908 | 114400 | 2831226525 | 4350 | 4345 | 4355 | 4345 | 7064 |
| 441 | 20230908 | 114300 | 2800528510 | 4345 | 4340 | 4345 | 4340 | 7025 |
| 442 | 20230908 | 114200 | 2770015010 | 4340 | 4340 | 4340 | 4340 | 4610 |
| 443 | 20230908 | 114100 | 2750007610 | 4335 | 4340 | 4340 | 4335 | 339 |
| 444 | 20230908 | 114000 | 2748538035 | 4335 | 4335 | 4335 | 4335 | 120 |
| 445 | 20230908 | 113900 | 2748017835 | 4335 | 4340 | 4340 | 4335 | 1224 |
| 446 | 20230908 | 113800 | 2742711745 | 4340 | 4340 | 4340 | 4340 | 254 |
| 447 | 20230908 | 113700 | 2741609385 | 4335 | 4335 | 4335 | 4335 | 44 |
| 448 | 20230908 | 113600 | 2741418645 | 4330 | 4330 | 4330 | 4330 | 0 |
| 449 | 20230908 | 113500 | 2741418645 | 4330 | 4330 | 4330 | 4330 | 24 |
| 450 | 20230908 | 113400 | 2741314725 | 4330 | 4335 | 4335 | 4330 | 1510 |
| 451 | 20230908 | 113300 | 2734775520 | 4335 | 4335 | 4335 | 4335 | 120 |
| 452 | 20230908 | 113200 | 2734255320 | 4340 | 4330 | 4340 | 4330 | 131 |
| 453 | 20230908 | 113100 | 2733687970 | 4330 | 4330 | 4330 | 4330 | 100 |
| 454 | 20230908 | 113000 | 2733254970 | 4330 | 4340 | 4340 | 4330 | 300 |
| 455 | 20230908 | 112900 | 2731954970 | 4340 | 4330 | 4340 | 4330 | 31 |
| 456 | 20230908 | 112800 | 2731820440 | 4330 | 4330 | 4330 | 4330 | 0 |
| 457 | 20230908 | 112700 | 2731820440 | 4330 | 4330 | 4340 | 4330 | 1121 |
| 458 | 20230908 | 112600 | 2726957310 | 4340 | 4335 | 4340 | 4330 | 2710 |
| 459 | 20230908 | 112500 | 2715204510 | 4320 | 4315 | 4320 | 4315 | 21736 |
| 460 | 20230908 | 112400 | 2621404990 | 4315 | 4340 | 4340 | 4315 | 10903 |
| 461 | 20230908 | 112300 | 2574334610 | 4340 | 4330 | 4340 | 4330 | 838 |
| 462 | 20230908 | 112200 | 2570700270 | 4330 | 4330 | 4330 | 4330 | 1010 |
| 463 | 20230908 | 112100 | 2566326970 | 4330 | 4330 | 4330 | 4330 | 418 |
| 464 | 20230908 | 112000 | 2564517030 | 4325 | 4325 | 4330 | 4320 | 4382 |
| 465 | 20230908 | 111900 | 2545565575 | 4325 | 4325 | 4325 | 4325 | 2296 |
| 466 | 20230908 | 111800 | 2535635375 | 4325 | 4335 | 4335 | 4325 | 590 |
| 467 | 20230908 | 111700 | 2533082625 | 4325 | 4330 | 4335 | 4325 | 2171 |
| 468 | 20230908 | 111600 | 2523677465 | 4330 | 4330 | 4330 | 4330 | 1148 |
| 469 | 20230908 | 111500 | 2518706625 | 4325 | 4330 | 4330 | 4325 | 521 |
| 470 | 20230908 | 111400 | 2516453195 | 4330 | 4325 | 4330 | 4325 | 298 |
| 471 | 20230908 | 111300 | 2515162860 | 4325 | 4325 | 4325 | 4320 | 1742 |
| 472 | 20230908 | 111200 | 2507632750 | 4320 | 4325 | 4325 | 4320 | 360 |
| 473 | 20230908 | 111100 | 2506076140 | 4325 | 4335 | 4335 | 4320 | 1307 |
| 474 | 20230908 | 111000 | 2500429730 | 4320 | 4315 | 4325 | 4315 | 4526 |
| 475 | 20230908 | 110900 | 2480891770 | 4320 | 4320 | 4320 | 4320 | 2699 |
| 476 | 20230908 | 110800 | 2469232090 | 4320 | 4320 | 4325 | 4315 | 1380 |
| 477 | 20230908 | 110700 | 2463272370 | 4320 | 4330 | 4330 | 4315 | 12964 |
| 478 | 20230908 | 110600 | 2407247070 | 4325 | 4330 | 4330 | 4325 | 9297 |
| 479 | 20230908 | 110500 | 2367029010 | 4330 | 4330 | 4330 | 4330 | 6195 |
| 480 | 20230908 | 110400 | 2340204660 | 4330 | 4335 | 4335 | 4330 | 1963 |
| 481 | 20230908 | 110300 | 2331704080 | 4335 | 4330 | 4335 | 4330 | 117 |
| 482 | 20230908 | 110200 | 2331197375 | 4330 | 4330 | 4335 | 4330 | 340 |
| 483 | 20230908 | 110100 | 2329723625 | 4330 | 4330 | 4330 | 4325 | 1013 |
| 484 | 20230908 | 110000 | 2325340920 | 4325 | 4335 | 4335 | 4325 | 1101 |
| 485 | 20230908 | 105900 | 2320577835 | 4330 | 4325 | 4330 | 4325 | 2465 |
| 486 | 20230908 | 105800 | 2309907385 | 4330 | 4325 | 4330 | 4325 | 625 |
| 487 | 20230908 | 105700 | 2307201685 | 4330 | 4340 | 4340 | 4330 | 6436 |
| 488 | 20230908 | 105600 | 2279330525 | 4340 | 4340 | 4340 | 4330 | 19 |
| 489 | 20230908 | 105500 | 2279248075 | 4330 | 4340 | 4340 | 4330 | 361 |
| 490 | 20230908 | 105400 | 2277684865 | 4330 | 4330 | 4330 | 4330 | 311 |
| 491 | 20230908 | 105300 | 2276338235 | 4330 | 4335 | 4340 | 4330 | 1868 |
| 492 | 20230908 | 105200 | 2268246405 | 4335 | 4335 | 4335 | 4335 | 213 |
| 493 | 20230908 | 105100 | 2267323050 | 4335 | 4335 | 4335 | 4335 | 13 |
| 494 | 20230908 | 105000 | 2267266695 | 4335 | 4340 | 4340 | 4335 | 4108 |
| 495 | 20230908 | 104900 | 2249444365 | 4345 | 4340 | 4350 | 4340 | 265 |
| 496 | 20230908 | 104800 | 2248292260 | 4345 | 4350 | 4350 | 4340 | 4318 |
| 497 | 20230908 | 104700 | 2229547670 | 4345 | 4345 | 4345 | 4345 | 1255 |
| 498 | 20230908 | 104600 | 2224094695 | 4340 | 4340 | 4345 | 4340 | 119 |
| 499 | 20230908 | 104500 | 2223578225 | 4340 | 4335 | 4340 | 4335 | 1565 |
| 500 | 20230908 | 104400 | 2216793850 | 4340 | 4345 | 4345 | 4340 | 157 |
| 501 | 20230908 | 104300 | 2216111970 | 4345 | 4345 | 4345 | 4330 | 442 |
| 502 | 20230908 | 104200 | 2214197170 | 4350 | 4350 | 4350 | 4350 | 105 |
| 503 | 20230908 | 104100 | 2213740420 | 4325 | 4340 | 4340 | 4325 | 12363 |
| 504 | 20230908 | 104000 | 2160178310 | 4345 | 4345 | 4345 | 4345 | 800 |
| 505 | 20230908 | 103900 | 2156702310 | 4340 | 4345 | 4345 | 4340 | 780 |
| 506 | 20230908 | 103800 | 2153316670 | 4345 | 4345 | 4345 | 4340 | 482 |
| 507 | 20230908 | 103700 | 2151222405 | 4350 | 4345 | 4350 | 4345 | 1626 |
| 508 | 20230908 | 103600 | 2144150305 | 4345 | 4350 | 4350 | 4345 | 3 |
| 509 | 20230908 | 103500 | 2144137260 | 4350 | 4340 | 4350 | 4340 | 5 |
| 510 | 20230908 | 103400 | 2144115520 | 4340 | 4340 | 4350 | 4340 | 59 |
| 511 | 20230908 | 103300 | 2143859450 | 4345 | 4345 | 4345 | 4345 | 164 |
| 512 | 20230908 | 103200 | 2143146870 | 4350 | 4350 | 4350 | 4345 | 64 |
| 513 | 20230908 | 103100 | 2142868720 | 4350 | 4345 | 4350 | 4345 | 1069 |
| 514 | 20230908 | 103000 | 2138223890 | 4350 | 4355 | 4360 | 4350 | 2629 |
| 515 | 20230908 | 102900 | 2126784895 | 4360 | 4355 | 4360 | 4355 | 25 |
| 516 | 20230908 | 102800 | 2126675995 | 4355 | 4355 | 4360 | 4355 | 308 |
| 517 | 20230908 | 102700 | 2125334355 | 4360 | 4355 | 4360 | 4355 | 2109 |
| 518 | 20230908 | 102600 | 2116147375 | 4355 | 4350 | 4355 | 4350 | 7279 |
| 519 | 20230908 | 102500 | 2084456205 | 4345 | 4340 | 4345 | 4340 | 5620 |
| 520 | 20230908 | 102400 | 2060040740 | 4340 | 4335 | 4340 | 4330 | 1552 |
| 521 | 20230908 | 102300 | 2053315675 | 4330 | 4340 | 4340 | 4330 | 726 |
| 522 | 20230908 | 102200 | 2050172065 | 4330 | 4330 | 4335 | 4330 | 3016 |
| 523 | 20230908 | 102100 | 2037098230 | 4335 | 4325 | 4335 | 4325 | 251 |
| 524 | 20230908 | 102000 | 2036012350 | 4325 | 4325 | 4335 | 4325 | 3585 |
| 525 | 20230908 | 101900 | 2020498130 | 4335 | 4330 | 4335 | 4325 | 2942 |
| 526 | 20230908 | 101800 | 2007762060 | 4330 | 4330 | 4335 | 4330 | 1298 |
| 527 | 20230908 | 101700 | 2002141700 | 4330 | 4330 | 4335 | 4330 | 137 |
| 528 | 20230908 | 101600 | 2001548480 | 4330 | 4330 | 4335 | 4330 | 2133 |
| 529 | 20230908 | 101500 | 1992310900 | 4330 | 4330 | 4330 | 4325 | 820 |
| 530 | 20230908 | 101400 | 1988763130 | 4330 | 4335 | 4335 | 4325 | 7501 |
| 531 | 20230908 | 101300 | 1956305645 | 4335 | 4335 | 4335 | 4330 | 948 |
| 532 | 20230908 | 101200 | 1952199230 | 4335 | 4330 | 4340 | 4330 | 810 |
| 533 | 20230908 | 101100 | 1948686500 | 4330 | 4335 | 4335 | 4330 | 3930 |
| 534 | 20230908 | 101000 | 1931667935 | 4335 | 4335 | 4340 | 4330 | 1284 |
| 535 | 20230908 | 100900 | 1926103770 | 4330 | 4325 | 4335 | 4325 | 1606 |
| 536 | 20230908 | 100800 | 1919157585 | 4325 | 4325 | 4335 | 4325 | 5703 |
| 537 | 20230908 | 100700 | 1894486545 | 4325 | 4325 | 4330 | 4325 | 1641 |
| 538 | 20230908 | 100600 | 1887388645 | 4325 | 4345 | 4345 | 4325 | 25309 |
| 539 | 20230908 | 100500 | 1777737830 | 4345 | 4345 | 4345 | 4335 | 10287 |
| 540 | 20230908 | 100400 | 1733089025 | 4350 | 4350 | 4350 | 4340 | 1180 |
| 541 | 20230908 | 100300 | 1727965800 | 4350 | 4340 | 4350 | 4340 | 89 |
| 542 | 20230908 | 100200 | 1727578910 | 4350 | 4345 | 4355 | 4345 | 381 |
| 543 | 20230908 | 100100 | 1725920915 | 4345 | 4355 | 4355 | 4340 | 596 |
| 544 | 20230908 | 100000 | 1723333265 | 4340 | 4350 | 4350 | 4340 | 1891 |
| 545 | 20230908 | 095900 | 1715116350 | 4355 | 4355 | 4355 | 4345 | 4418 |
| 546 | 20230908 | 095800 | 1695902875 | 4355 | 4355 | 4355 | 4350 | 2638 |
| 547 | 20230908 | 095700 | 1684416385 | 4355 | 4360 | 4365 | 4355 | 4889 |
| 548 | 20230908 | 095600 | 1663099075 | 4365 | 4365 | 4365 | 4360 | 3027 |
| 549 | 20230908 | 095500 | 1649886235 | 4360 | 4355 | 4360 | 4355 | 1404 |
| 550 | 20230908 | 095400 | 1643767455 | 4355 | 4340 | 4355 | 4340 | 392 |
| 551 | 20230908 | 095300 | 1642066045 | 4340 | 4340 | 4340 | 4340 | 2874 |
| 552 | 20230908 | 095200 | 1629592885 | 4340 | 4345 | 4345 | 4340 | 3507 |
| 553 | 20230908 | 095100 | 1614372005 | 4350 | 4355 | 4360 | 4350 | 689 |
| 554 | 20230908 | 095000 | 1611371495 | 4340 | 4340 | 4345 | 4340 | 14142 |
| 555 | 20230908 | 094900 | 1549994625 | 4345 | 4355 | 4360 | 4345 | 4099 |
| 556 | 20230908 | 094800 | 1532172050 | 4360 | 4350 | 4360 | 4350 | 1395 |
| 557 | 20230908 | 094700 | 1526101765 | 4340 | 4355 | 4360 | 4340 | 11792 |
| 558 | 20230908 | 094600 | 1474841880 | 4350 | 4350 | 4355 | 4350 | 1020 |
| 559 | 20230908 | 094500 | 1470404820 | 4355 | 4360 | 4365 | 4350 | 385 |
| 560 | 20230908 | 094400 | 1468726845 | 4360 | 4370 | 4370 | 4360 | 297 |
| 561 | 20230908 | 094300 | 1467431095 | 4370 | 4355 | 4370 | 4345 | 9342 |
| 562 | 20230908 | 094200 | 1426792315 | 4355 | 4350 | 4355 | 4350 | 2469 |
| 563 | 20230908 | 094100 | 1416045175 | 4350 | 4355 | 4355 | 4345 | 4777 |
| 564 | 20230908 | 094000 | 1395263195 | 4360 | 4355 | 4360 | 4355 | 3447 |
| 565 | 20230908 | 093900 | 1380245000 | 4355 | 4355 | 4355 | 4355 | 3880 |
| 566 | 20230908 | 093800 | 1363347600 | 4360 | 4360 | 4360 | 4350 | 4746 |
| 567 | 20230908 | 093700 | 1342684975 | 4355 | 4365 | 4365 | 4355 | 1052 |
| 568 | 20230908 | 093600 | 1338099505 | 4365 | 4355 | 4370 | 4350 | 5593 |
| 569 | 20230908 | 093500 | 1313756885 | 4355 | 4360 | 4370 | 4355 | 3874 |
| 570 | 20230908 | 093400 | 1296872570 | 4360 | 4370 | 4370 | 4360 | 5871 |
| 571 | 20230908 | 093300 | 1271257715 | 4375 | 4360 | 4375 | 4360 | 6611 |
| 572 | 20230908 | 093200 | 1242400375 | 4360 | 4375 | 4375 | 4360 | 2210 |
| 573 | 20230908 | 093100 | 1232760235 | 4375 | 4370 | 4375 | 4350 | 14018 |
| 574 | 20230908 | 093000 | 1171683600 | 4375 | 4360 | 4375 | 4360 | 10859 |
| 575 | 20230908 | 092900 | 1124287510 | 4360 | 4370 | 4370 | 4360 | 8240 |
| 576 | 20230908 | 092800 | 1088340305 | 4370 | 4370 | 4375 | 4360 | 14792 |
| 577 | 20230908 | 092700 | 1023813630 | 4370 | 4370 | 4380 | 4365 | 3416 |
| 578 | 20230908 | 092600 | 1008886265 | 4370 | 4385 | 4390 | 4370 | 9027 |
| 579 | 20230908 | 092500 | 969417880 | 4390 | 4390 | 4390 | 4375 | 8198 |
| 580 | 20230908 | 092400 | 933487750 | 4380 | 4385 | 4395 | 4375 | 1275 |
| 581 | 20230908 | 092300 | 927901690 | 4385 | 4390 | 4395 | 4375 | 5061 |
| 582 | 20230908 | 092200 | 905727625 | 4390 | 4390 | 4395 | 4380 | 6509 |
| 583 | 20230908 | 092100 | 877167895 | 4395 | 4405 | 4410 | 4390 | 8612 |
| 584 | 20230908 | 092000 | 839241930 | 4410 | 4395 | 4410 | 4390 | 4982 |
| 585 | 20230908 | 091900 | 817323755 | 4395 | 4400 | 4405 | 4390 | 8163 |
| 586 | 20230908 | 091800 | 781423775 | 4400 | 4405 | 4410 | 4400 | 4663 |
| 587 | 20230908 | 091700 | 760883050 | 4405 | 4420 | 4420 | 4400 | 758 |
| 588 | 20230908 | 091600 | 757542775 | 4400 | 4400 | 4420 | 4400 | 2839 |
| 589 | 20230908 | 091500 | 745040320 | 4400 | 4405 | 4420 | 4395 | 10426 |
| 590 | 20230908 | 091400 | 699125505 | 4410 | 4430 | 4430 | 4410 | 7024 |
| 591 | 20230908 | 091300 | 668091445 | 4430 | 4430 | 4435 | 4430 | 4041 |
| 592 | 20230908 | 091200 | 650187730 | 4430 | 4430 | 4435 | 4425 | 9376 |
| 593 | 20230908 | 091100 | 608645520 | 4430 | 4415 | 4430 | 4415 | 2434 |
| 594 | 20230908 | 091000 | 597876350 | 4415 | 4405 | 4415 | 4400 | 2050 |
| 595 | 20230908 | 090900 | 588851905 | 4405 | 4420 | 4430 | 4405 | 10322 |
| 596 | 20230908 | 090800 | 543258730 | 4415 | 4410 | 4420 | 4410 | 6640 |
| 597 | 20230908 | 090700 | 513973090 | 4410 | 4395 | 4410 | 4380 | 9067 |
| 598 | 20230908 | 090600 | 474047205 | 4380 | 4390 | 4395 | 4380 | 2495 |
| 599 | 20230908 | 090500 | 463090150 | 4390 | 4375 | 4390 | 4365 | 8922 |
| 600 | 20230908 | 090400 | 424023405 | 4390 | 4395 | 4400 | 4375 | 1659 |
| 601 | 20230908 | 090300 | 416755765 | 4395 | 4355 | 4395 | 4355 | 3324 |
| 602 | 20230908 | 090200 | 402194840 | 4360 | 4350 | 4380 | 4345 | 10312 |
| 603 | 20230908 | 090100 | 357222355 | 4350 | 4355 | 4355 | 4335 | 18819 |
| 604 | 20230908 | 090000 | 275520580 | 4345 | 4360 | 4395 | 4345 | 63199 |