31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 4502 |
| 3 | 20230904 | 192400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20230904 | 192300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20230904 | 192200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20230904 | 192100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20230904 | 192000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20230904 | 191900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20230904 | 191800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20230904 | 191700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20230904 | 191600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20230904 | 191500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20230904 | 191400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20230904 | 191300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20230904 | 191200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20230904 | 191100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20230904 | 191000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20230904 | 190900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20230904 | 190800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20230904 | 190700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20230904 | 190600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20230904 | 190500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20230904 | 190400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20230904 | 190300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20230904 | 190200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20230904 | 190100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20230904 | 190000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20230904 | 185900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20230904 | 185800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20230904 | 185700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20230904 | 185600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20230904 | 185500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 4502 |
| 33 | 20230904 | 185400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20230904 | 185300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20230904 | 185200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20230904 | 185100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20230904 | 185000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20230904 | 184900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20230904 | 184800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20230904 | 184700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20230904 | 184600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20230904 | 184500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20230904 | 184400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20230904 | 184300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20230904 | 184200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20230904 | 184100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20230904 | 184000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20230904 | 183900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20230904 | 183800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20230904 | 183700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20230904 | 183600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20230904 | 183500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20230904 | 183400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20230904 | 183300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20230904 | 183200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20230904 | 183100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20230904 | 183000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20230904 | 182900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20230904 | 182800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20230904 | 182700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20230904 | 182600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20230904 | 182500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 4502 |
| 63 | 20230904 | 182400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20230904 | 182300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20230904 | 182200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20230904 | 182100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20230904 | 182000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20230904 | 181900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20230904 | 181800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20230904 | 181700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20230904 | 181600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20230904 | 181500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20230904 | 181400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20230904 | 181300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20230904 | 181200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20230904 | 181100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20230904 | 181000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20230904 | 180900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20230904 | 180800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20230904 | 180700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20230904 | 180600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20230904 | 180500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20230904 | 180400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20230904 | 180300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20230904 | 180200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20230904 | 180100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20230904 | 180000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20230904 | 175900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20230904 | 175800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20230904 | 175700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20230904 | 175600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20230904 | 175500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 4502 |
| 93 | 20230904 | 175400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20230904 | 175300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20230904 | 175200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20230904 | 175100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20230904 | 175000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20230904 | 174900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20230904 | 174800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20230904 | 174700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20230904 | 174600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20230904 | 174500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20230904 | 174400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20230904 | 174300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20230904 | 174200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20230904 | 174100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20230904 | 174000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20230904 | 173900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20230904 | 173800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20230904 | 173700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20230904 | 173600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20230904 | 173500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20230904 | 173400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20230904 | 173300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20230904 | 173200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20230904 | 173100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20230904 | 173000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20230904 | 172900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20230904 | 172800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20230904 | 172700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20230904 | 172600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20230904 | 172500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 4502 |
| 123 | 20230904 | 172400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20230904 | 172300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20230904 | 172200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20230904 | 172100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20230904 | 172000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20230904 | 171900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20230904 | 171800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20230904 | 171700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20230904 | 171600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20230904 | 171500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20230904 | 171400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20230904 | 171300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20230904 | 171200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20230904 | 171100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20230904 | 171000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20230904 | 170900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20230904 | 170800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20230904 | 170700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20230904 | 170600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20230904 | 170500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20230904 | 170400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20230904 | 170300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20230904 | 170200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20230904 | 170100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20230904 | 170000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20230904 | 165900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20230904 | 165800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20230904 | 165700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20230904 | 165600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20230904 | 165500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 4502 |
| 153 | 20230904 | 165400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20230904 | 165300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20230904 | 165200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20230904 | 165100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20230904 | 165000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20230904 | 164900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20230904 | 164800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20230904 | 164700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20230904 | 164600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20230904 | 164500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20230904 | 164400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20230904 | 164300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20230904 | 164200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20230904 | 164100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20230904 | 164000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20230904 | 163900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20230904 | 163800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20230904 | 163700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20230904 | 163600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20230904 | 163500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20230904 | 163400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20230904 | 163300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20230904 | 163200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20230904 | 163100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20230904 | 163000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20230904 | 162900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20230904 | 162800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20230904 | 162700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20230904 | 162600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20230904 | 162500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 4502 |
| 183 | 20230904 | 162400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20230904 | 162300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20230904 | 162200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20230904 | 162100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20230904 | 162000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20230904 | 161900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20230904 | 161800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20230904 | 161700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20230904 | 161600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20230904 | 161500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20230904 | 161400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20230904 | 161300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20230904 | 161200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20230904 | 161100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20230904 | 161000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20230904 | 160900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20230904 | 160800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20230904 | 160700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20230904 | 160600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20230904 | 160500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20230904 | 160400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20230904 | 160300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20230904 | 160200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20230904 | 160100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20230904 | 160000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20230904 | 155900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20230904 | 155800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20230904 | 155700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20230904 | 155600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20230904 | 155500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 4502 |
| 213 | 20230904 | 155400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20230904 | 155300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20230904 | 155200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20230904 | 155100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20230904 | 155000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20230904 | 154900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20230904 | 154800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20230904 | 154700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20230904 | 154600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20230904 | 154500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20230904 | 154400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20230904 | 154300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20230904 | 154200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20230904 | 154100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20230904 | 154000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20230904 | 153900 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20230904 | 153800 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20230904 | 153700 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20230904 | 153600 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20230904 | 153500 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20230904 | 153400 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20230904 | 153300 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20230904 | 153200 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20230904 | 153100 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20230904 | 153000 | 4233985680 | 4600 | 4600 | 4600 | 4600 | 4502 |
| 238 | 20230904 | 152900 | 4213276480 | 4585 | 4585 | 4585 | 4585 | 0 |
| 239 | 20230904 | 152800 | 4213276480 | 4585 | 4585 | 4585 | 4585 | 0 |
| 240 | 20230904 | 152700 | 4213276480 | 4585 | 4585 | 4585 | 4585 | 0 |
| 241 | 20230904 | 152600 | 4213276480 | 4585 | 4585 | 4585 | 4585 | 0 |
| 242 | 20230904 | 152500 | 4213276480 | 4585 | 4585 | 4585 | 4585 | 0 |
| 243 | 20230904 | 152400 | 4213276480 | 4585 | 4585 | 4585 | 4585 | 0 |
| 244 | 20230904 | 152300 | 4213276480 | 4585 | 4585 | 4585 | 4585 | 0 |
| 245 | 20230904 | 152200 | 4213276480 | 4585 | 4585 | 4585 | 4585 | 0 |
| 246 | 20230904 | 152100 | 4213276480 | 4585 | 4585 | 4585 | 4585 | 0 |
| 247 | 20230904 | 152000 | 4213276480 | 4585 | 4585 | 4585 | 4585 | 0 |
| 248 | 20230904 | 151900 | 4213276480 | 4585 | 4585 | 4590 | 4585 | 520 |
| 249 | 20230904 | 151800 | 4210891725 | 4590 | 4600 | 4600 | 4590 | 623 |
| 250 | 20230904 | 151700 | 4208032095 | 4590 | 4595 | 4595 | 4590 | 73 |
| 251 | 20230904 | 151600 | 4207696935 | 4600 | 4600 | 4600 | 4600 | 10 |
| 252 | 20230904 | 151500 | 4207650935 | 4590 | 4585 | 4610 | 4585 | 8679 |
| 253 | 20230904 | 151400 | 4167745880 | 4585 | 4585 | 4585 | 4585 | 199 |
| 254 | 20230904 | 151300 | 4166833465 | 4585 | 4585 | 4585 | 4585 | 5 |
| 255 | 20230904 | 151200 | 4166810540 | 4585 | 4585 | 4585 | 4585 | 50 |
| 256 | 20230904 | 151100 | 4166581290 | 4585 | 4585 | 4585 | 4585 | 74 |
| 257 | 20230904 | 151000 | 4166242000 | 4585 | 4585 | 4590 | 4580 | 1326 |
| 258 | 20230904 | 150900 | 4160162575 | 4585 | 4580 | 4585 | 4580 | 615 |
| 259 | 20230904 | 150800 | 4157342895 | 4580 | 4580 | 4590 | 4580 | 347 |
| 260 | 20230904 | 150700 | 4155750690 | 4580 | 4585 | 4590 | 4580 | 1207 |
| 261 | 20230904 | 150600 | 4150217210 | 4585 | 4590 | 4590 | 4580 | 832 |
| 262 | 20230904 | 150500 | 4146403010 | 4580 | 4570 | 4580 | 4570 | 433 |
| 263 | 20230904 | 150400 | 4144420945 | 4570 | 4565 | 4570 | 4560 | 1338 |
| 264 | 20230904 | 150300 | 4138306585 | 4565 | 4565 | 4570 | 4565 | 135 |
| 265 | 20230904 | 150200 | 4137690300 | 4570 | 4565 | 4570 | 4560 | 3387 |
| 266 | 20230904 | 150100 | 4122230615 | 4570 | 4575 | 4575 | 4565 | 7951 |
| 267 | 20230904 | 150000 | 4085890155 | 4575 | 4575 | 4580 | 4575 | 337 |
| 268 | 20230904 | 145900 | 4084348320 | 4575 | 4575 | 4580 | 4575 | 367 |
| 269 | 20230904 | 145800 | 4082668290 | 4575 | 4575 | 4580 | 4575 | 490 |
| 270 | 20230904 | 145700 | 4080426525 | 4575 | 4575 | 4575 | 4575 | 118 |
| 271 | 20230904 | 145600 | 4079886675 | 4575 | 4580 | 4580 | 4575 | 4268 |
| 272 | 20230904 | 145500 | 4060352060 | 4580 | 4585 | 4585 | 4580 | 238 |
| 273 | 20230904 | 145400 | 4059261010 | 4580 | 4575 | 4580 | 4575 | 224 |
| 274 | 20230904 | 145300 | 4058235310 | 4575 | 4575 | 4575 | 4570 | 1293 |
| 275 | 20230904 | 145200 | 4052320150 | 4580 | 4580 | 4585 | 4580 | 1665 |
| 276 | 20230904 | 145100 | 4044694445 | 4580 | 4585 | 4585 | 4580 | 41 |
| 277 | 20230904 | 145000 | 4044506580 | 4585 | 4585 | 4585 | 4585 | 532 |
| 278 | 20230904 | 144900 | 4042067360 | 4585 | 4590 | 4590 | 4585 | 1036 |
| 279 | 20230904 | 144800 | 4037316355 | 4590 | 4580 | 4590 | 4580 | 270 |
| 280 | 20230904 | 144700 | 4036078520 | 4585 | 4580 | 4585 | 4580 | 112 |
| 281 | 20230904 | 144600 | 4035565555 | 4580 | 4585 | 4590 | 4580 | 500 |
| 282 | 20230904 | 144500 | 4033273330 | 4590 | 4575 | 4590 | 4575 | 637 |
| 283 | 20230904 | 144400 | 4030355870 | 4580 | 4590 | 4590 | 4575 | 14872 |
| 284 | 20230904 | 144300 | 3962295150 | 4590 | 4590 | 4595 | 4590 | 340 |
| 285 | 20230904 | 144200 | 3960733510 | 4590 | 4585 | 4595 | 4585 | 3908 |
| 286 | 20230904 | 144100 | 3942785850 | 4585 | 4580 | 4585 | 4580 | 59 |
| 287 | 20230904 | 144000 | 3942515400 | 4575 | 4585 | 4585 | 4575 | 753 |
| 288 | 20230904 | 143900 | 3939066415 | 4585 | 4575 | 4590 | 4575 | 1117 |
| 289 | 20230904 | 143800 | 3933944060 | 4575 | 4580 | 4580 | 4575 | 118 |
| 290 | 20230904 | 143700 | 3933403820 | 4580 | 4575 | 4580 | 4575 | 564 |
| 291 | 20230904 | 143600 | 3930820890 | 4575 | 4575 | 4580 | 4575 | 1140 |
| 292 | 20230904 | 143500 | 3925605380 | 4575 | 4575 | 4575 | 4575 | 219 |
| 293 | 20230904 | 143400 | 3924603455 | 4575 | 4575 | 4575 | 4575 | 177 |
| 294 | 20230904 | 143300 | 3923793680 | 4580 | 4575 | 4580 | 4570 | 1174 |
| 295 | 20230904 | 143200 | 3918422880 | 4575 | 4575 | 4575 | 4575 | 180 |
| 296 | 20230904 | 143100 | 3917599380 | 4575 | 4580 | 4580 | 4575 | 1040 |
| 297 | 20230904 | 143000 | 3912836380 | 4575 | 4580 | 4580 | 4575 | 268 |
| 298 | 20230904 | 142900 | 3911610155 | 4580 | 4575 | 4580 | 4575 | 158 |
| 299 | 20230904 | 142800 | 3910887120 | 4575 | 4575 | 4575 | 4575 | 329 |
| 300 | 20230904 | 142700 | 3909381945 | 4575 | 4580 | 4585 | 4575 | 53 |
| 301 | 20230904 | 142600 | 3909139390 | 4575 | 4575 | 4580 | 4575 | 38 |
| 302 | 20230904 | 142500 | 3908965535 | 4585 | 4575 | 4585 | 4575 | 134 |
| 303 | 20230904 | 142400 | 3908352425 | 4575 | 4575 | 4575 | 4575 | 345 |
| 304 | 20230904 | 142300 | 3906774050 | 4575 | 4570 | 4575 | 4570 | 167 |
| 305 | 20230904 | 142200 | 3906010600 | 4570 | 4570 | 4575 | 4565 | 406 |
| 306 | 20230904 | 142100 | 3904155195 | 4565 | 4575 | 4575 | 4565 | 4245 |
| 307 | 20230904 | 142000 | 3884745985 | 4580 | 4580 | 4585 | 4580 | 121 |
| 308 | 20230904 | 141900 | 3884191755 | 4580 | 4575 | 4580 | 4575 | 367 |
| 309 | 20230904 | 141800 | 3882512065 | 4575 | 4585 | 4585 | 4575 | 83 |
| 310 | 20230904 | 141700 | 3882132320 | 4575 | 4580 | 4580 | 4575 | 170 |
| 311 | 20230904 | 141600 | 3881354025 | 4575 | 4575 | 4575 | 4575 | 222 |
| 312 | 20230904 | 141500 | 3880338375 | 4575 | 4585 | 4585 | 4575 | 34 |
| 313 | 20230904 | 141400 | 3880182795 | 4585 | 4575 | 4585 | 4570 | 1370 |
| 314 | 20230904 | 141300 | 3873915110 | 4570 | 4570 | 4580 | 4570 | 1143 |
| 315 | 20230904 | 141200 | 3868685145 | 4570 | 4570 | 4570 | 4570 | 40 |
| 316 | 20230904 | 141100 | 3868502345 | 4570 | 4570 | 4575 | 4570 | 157 |
| 317 | 20230904 | 141000 | 3867784780 | 4570 | 4565 | 4570 | 4565 | 227 |
| 318 | 20230904 | 140900 | 3866747745 | 4565 | 4560 | 4565 | 4560 | 264 |
| 319 | 20230904 | 140800 | 3865543875 | 4560 | 4590 | 4590 | 4560 | 24003 |
| 320 | 20230904 | 140700 | 3755633280 | 4590 | 4590 | 4595 | 4590 | 68 |
| 321 | 20230904 | 140600 | 3755321110 | 4590 | 4590 | 4595 | 4590 | 203 |
| 322 | 20230904 | 140500 | 3754389290 | 4590 | 4590 | 4590 | 4590 | 159 |
| 323 | 20230904 | 140400 | 3753659480 | 4590 | 4590 | 4590 | 4590 | 97 |
| 324 | 20230904 | 140300 | 3753214250 | 4595 | 4590 | 4595 | 4590 | 1211 |
| 325 | 20230904 | 140200 | 3747655510 | 4595 | 4590 | 4595 | 4590 | 52 |
| 326 | 20230904 | 140100 | 3747416810 | 4590 | 4590 | 4590 | 4590 | 133 |
| 327 | 20230904 | 140000 | 3746806340 | 4595 | 4590 | 4595 | 4590 | 2150 |
| 328 | 20230904 | 135900 | 3736937830 | 4590 | 4595 | 4595 | 4590 | 264 |
| 329 | 20230904 | 135800 | 3735725070 | 4590 | 4590 | 4595 | 4590 | 187 |
| 330 | 20230904 | 135700 | 3734866735 | 4590 | 4590 | 4595 | 4590 | 363 |
| 331 | 20230904 | 135600 | 3733200065 | 4590 | 4590 | 4595 | 4590 | 423 |
| 332 | 20230904 | 135500 | 3731258490 | 4595 | 4595 | 4595 | 4595 | 1701 |
| 333 | 20230904 | 135400 | 3723442395 | 4595 | 4600 | 4600 | 4595 | 78 |
| 334 | 20230904 | 135300 | 3723083735 | 4595 | 4595 | 4595 | 4595 | 134 |
| 335 | 20230904 | 135200 | 3722468005 | 4595 | 4595 | 4595 | 4595 | 50 |
| 336 | 20230904 | 135100 | 3722238255 | 4595 | 4595 | 4595 | 4595 | 111 |
| 337 | 20230904 | 135000 | 3721728210 | 4595 | 4595 | 4595 | 4595 | 70 |
| 338 | 20230904 | 134900 | 3721406560 | 4595 | 4595 | 4595 | 4595 | 394 |
| 339 | 20230904 | 134800 | 3719596130 | 4595 | 4600 | 4600 | 4595 | 2092 |
| 340 | 20230904 | 134700 | 3709973650 | 4600 | 4600 | 4600 | 4600 | 44 |
| 341 | 20230904 | 134600 | 3709771250 | 4600 | 4605 | 4605 | 4600 | 159 |
| 342 | 20230904 | 134500 | 3709039600 | 4600 | 4605 | 4610 | 4600 | 575 |
| 343 | 20230904 | 134400 | 3706392085 | 4600 | 4600 | 4605 | 4600 | 118 |
| 344 | 20230904 | 134300 | 3705849280 | 4600 | 4600 | 4605 | 4600 | 261 |
| 345 | 20230904 | 134200 | 3704648660 | 4600 | 4605 | 4610 | 4595 | 5808 |
| 346 | 20230904 | 134100 | 3677927145 | 4615 | 4600 | 4620 | 4600 | 5912 |
| 347 | 20230904 | 134000 | 3650729400 | 4605 | 4600 | 4620 | 4600 | 1205 |
| 348 | 20230904 | 133900 | 3645180930 | 4600 | 4600 | 4605 | 4595 | 770 |
| 349 | 20230904 | 133800 | 3641639530 | 4600 | 4605 | 4605 | 4595 | 1250 |
| 350 | 20230904 | 133700 | 3635884015 | 4600 | 4600 | 4600 | 4595 | 603 |
| 351 | 20230904 | 133600 | 3633110490 | 4595 | 4600 | 4605 | 4595 | 1241 |
| 352 | 20230904 | 133500 | 3627402450 | 4600 | 4595 | 4635 | 4595 | 11232 |
| 353 | 20230904 | 133400 | 3575561825 | 4595 | 4595 | 4595 | 4580 | 999 |
| 354 | 20230904 | 133300 | 3570974515 | 4595 | 4585 | 4595 | 4585 | 3735 |
| 355 | 20230904 | 133200 | 3553817750 | 4580 | 4580 | 4580 | 4580 | 5 |
| 356 | 20230904 | 133100 | 3553794850 | 4580 | 4580 | 4580 | 4580 | 100 |
| 357 | 20230904 | 133000 | 3553336850 | 4580 | 4570 | 4580 | 4570 | 732 |
| 358 | 20230904 | 132900 | 3549987940 | 4570 | 4565 | 4570 | 4565 | 213 |
| 359 | 20230904 | 132800 | 3549015345 | 4565 | 4565 | 4565 | 4565 | 421 |
| 360 | 20230904 | 132700 | 3547093480 | 4565 | 4560 | 4565 | 4560 | 29 |
| 361 | 20230904 | 132600 | 3546961230 | 4560 | 4560 | 4560 | 4555 | 58 |
| 362 | 20230904 | 132500 | 3546696765 | 4560 | 4560 | 4560 | 4560 | 126 |
| 363 | 20230904 | 132400 | 3546122205 | 4565 | 4565 | 4565 | 4565 | 122 |
| 364 | 20230904 | 132300 | 3545565275 | 4565 | 4560 | 4565 | 4560 | 270 |
| 365 | 20230904 | 132200 | 3544333565 | 4560 | 4560 | 4560 | 4560 | 37 |
| 366 | 20230904 | 132100 | 3544164845 | 4560 | 4565 | 4565 | 4555 | 907 |
| 367 | 20230904 | 132000 | 3540024665 | 4565 | 4565 | 4565 | 4565 | 0 |
| 368 | 20230904 | 131900 | 3540024665 | 4565 | 4565 | 4565 | 4565 | 10 |
| 369 | 20230904 | 131800 | 3539979015 | 4565 | 4555 | 4565 | 4555 | 201 |
| 370 | 20230904 | 131700 | 3539063440 | 4555 | 4560 | 4560 | 4555 | 2653 |
| 371 | 20230904 | 131600 | 3526966000 | 4560 | 4560 | 4560 | 4560 | 0 |
| 372 | 20230904 | 131500 | 3526966000 | 4560 | 4560 | 4565 | 4555 | 2401 |
| 373 | 20230904 | 131400 | 3516026970 | 4560 | 4560 | 4565 | 4560 | 2043 |
| 374 | 20230904 | 131300 | 3506710865 | 4560 | 4570 | 4575 | 4560 | 6533 |
| 375 | 20230904 | 131200 | 3476887225 | 4570 | 4570 | 4570 | 4570 | 35 |
| 376 | 20230904 | 131100 | 3476727275 | 4570 | 4570 | 4570 | 4570 | 305 |
| 377 | 20230904 | 131000 | 3475333425 | 4570 | 4570 | 4575 | 4570 | 95 |
| 378 | 20230904 | 130900 | 3474899250 | 4575 | 4570 | 4575 | 4570 | 53 |
| 379 | 20230904 | 130800 | 3474657030 | 4565 | 4565 | 4565 | 4565 | 8 |
| 380 | 20230904 | 130700 | 3474620510 | 4565 | 4565 | 4570 | 4565 | 22 |
| 381 | 20230904 | 130600 | 3474520070 | 4570 | 4570 | 4570 | 4565 | 361 |
| 382 | 20230904 | 130500 | 3472870425 | 4570 | 4570 | 4570 | 4570 | 255 |
| 383 | 20230904 | 130400 | 3471705075 | 4575 | 4580 | 4585 | 4570 | 865 |
| 384 | 20230904 | 130300 | 3467746855 | 4580 | 4590 | 4590 | 4575 | 3100 |
| 385 | 20230904 | 130200 | 3453548485 | 4590 | 4595 | 4595 | 4590 | 635 |
| 386 | 20230904 | 130100 | 3450633480 | 4590 | 4595 | 4595 | 4590 | 13 |
| 387 | 20230904 | 130000 | 3450573800 | 4590 | 4595 | 4595 | 4590 | 105 |
| 388 | 20230904 | 125900 | 3450091835 | 4595 | 4590 | 4595 | 4585 | 1395 |
| 389 | 20230904 | 125800 | 3443689050 | 4585 | 4590 | 4590 | 4585 | 501 |
| 390 | 20230904 | 125700 | 3441390460 | 4585 | 4585 | 4585 | 4580 | 1130 |
| 391 | 20230904 | 125600 | 3436209460 | 4585 | 4570 | 4585 | 4570 | 754 |
| 392 | 20230904 | 125500 | 3432761685 | 4565 | 4570 | 4570 | 4565 | 253 |
| 393 | 20230904 | 125400 | 3431605665 | 4570 | 4565 | 4570 | 4565 | 201 |
| 394 | 20230904 | 125300 | 3430688090 | 4565 | 4560 | 4565 | 4560 | 1811 |
| 395 | 20230904 | 125200 | 3422427430 | 4560 | 4580 | 4580 | 4560 | 3804 |
| 396 | 20230904 | 125100 | 3405059415 | 4570 | 4580 | 4585 | 4570 | 978 |
| 397 | 20230904 | 125000 | 3400582285 | 4585 | 4570 | 4585 | 4565 | 204 |
| 398 | 20230904 | 124900 | 3399647715 | 4565 | 4565 | 4565 | 4565 | 387 |
| 399 | 20230904 | 124800 | 3397881060 | 4565 | 4565 | 4565 | 4560 | 76 |
| 400 | 20230904 | 124700 | 3397534470 | 4565 | 4565 | 4565 | 4560 | 513 |
| 401 | 20230904 | 124600 | 3395195125 | 4565 | 4560 | 4565 | 4560 | 1587 |
| 402 | 20230904 | 124500 | 3387958230 | 4560 | 4585 | 4585 | 4560 | 518 |
| 403 | 20230904 | 124400 | 3385589130 | 4580 | 4580 | 4595 | 4570 | 2273 |
| 404 | 20230904 | 124300 | 3375177525 | 4580 | 4580 | 4580 | 4575 | 219 |
| 405 | 20230904 | 124200 | 3374174510 | 4580 | 4560 | 4580 | 4560 | 2623 |
| 406 | 20230904 | 124100 | 3362202220 | 4560 | 4555 | 4560 | 4550 | 1067 |
| 407 | 20230904 | 124000 | 3357343635 | 4560 | 4565 | 4565 | 4560 | 3 |
| 408 | 20230904 | 123900 | 3357329950 | 4560 | 4565 | 4565 | 4560 | 287 |
| 409 | 20230904 | 123800 | 3356020730 | 4560 | 4560 | 4560 | 4560 | 492 |
| 410 | 20230904 | 123700 | 3353777210 | 4560 | 4565 | 4565 | 4555 | 3608 |
| 411 | 20230904 | 123600 | 3337325180 | 4565 | 4565 | 4570 | 4565 | 530 |
| 412 | 20230904 | 123500 | 3334905670 | 4565 | 4570 | 4570 | 4560 | 1538 |
| 413 | 20230904 | 123400 | 3327884455 | 4570 | 4575 | 4575 | 4570 | 4741 |
| 414 | 20230904 | 123300 | 3306215725 | 4570 | 4575 | 4580 | 4570 | 112 |
| 415 | 20230904 | 123200 | 3305703520 | 4570 | 4575 | 4575 | 4570 | 1762 |
| 416 | 20230904 | 123100 | 3297642780 | 4575 | 4600 | 4600 | 4575 | 8258 |
| 417 | 20230904 | 123000 | 3259822605 | 4600 | 4600 | 4600 | 4600 | 4 |
| 418 | 20230904 | 122900 | 3259804205 | 4600 | 4600 | 4600 | 4580 | 21794 |
| 419 | 20230904 | 122800 | 3159840660 | 4600 | 4600 | 4605 | 4595 | 1059 |
| 420 | 20230904 | 122700 | 3154969515 | 4600 | 4610 | 4610 | 4595 | 1601 |
| 421 | 20230904 | 122600 | 3147603635 | 4600 | 4615 | 4620 | 4600 | 1527 |
| 422 | 20230904 | 122500 | 3140576260 | 4620 | 4610 | 4620 | 4610 | 171 |
| 423 | 20230904 | 122400 | 3139787385 | 4610 | 4600 | 4610 | 4600 | 596 |
| 424 | 20230904 | 122300 | 3137045450 | 4600 | 4600 | 4600 | 4600 | 0 |
| 425 | 20230904 | 122200 | 3137045450 | 4600 | 4595 | 4600 | 4590 | 3477 |
| 426 | 20230904 | 122100 | 3121070420 | 4600 | 4600 | 4600 | 4600 | 541 |
| 427 | 20230904 | 122000 | 3118581820 | 4605 | 4605 | 4605 | 4605 | 361 |
| 428 | 20230904 | 121900 | 3116919415 | 4610 | 4610 | 4610 | 4610 | 1687 |
| 429 | 20230904 | 121800 | 3109142345 | 4605 | 4605 | 4605 | 4605 | 1332 |
| 430 | 20230904 | 121700 | 3103008485 | 4610 | 4610 | 4610 | 4610 | 551 |
| 431 | 20230904 | 121600 | 3100468375 | 4605 | 4600 | 4605 | 4600 | 719 |
| 432 | 20230904 | 121500 | 3097158080 | 4600 | 4605 | 4605 | 4600 | 1937 |
| 433 | 20230904 | 121400 | 3088247380 | 4600 | 4605 | 4605 | 4600 | 2091 |
| 434 | 20230904 | 121300 | 3078626370 | 4610 | 4610 | 4610 | 4610 | 3 |
| 435 | 20230904 | 121200 | 3078612540 | 4610 | 4605 | 4610 | 4605 | 6 |
| 436 | 20230904 | 121100 | 3078584905 | 4600 | 4605 | 4605 | 4600 | 924 |
| 437 | 20230904 | 121000 | 3074331470 | 4615 | 4620 | 4620 | 4600 | 351 |
| 438 | 20230904 | 120900 | 3072715020 | 4620 | 4605 | 4620 | 4605 | 500 |
| 439 | 20230904 | 120800 | 3070409510 | 4605 | 4605 | 4605 | 4605 | 154 |
| 440 | 20230904 | 120700 | 3069700340 | 4605 | 4605 | 4605 | 4600 | 218 |
| 441 | 20230904 | 120600 | 3068697000 | 4605 | 4595 | 4605 | 4595 | 113 |
| 442 | 20230904 | 120500 | 3068177705 | 4595 | 4610 | 4610 | 4595 | 1735 |
| 443 | 20230904 | 120400 | 3060196885 | 4600 | 4615 | 4620 | 4600 | 6456 |
| 444 | 20230904 | 120300 | 3030413930 | 4620 | 4630 | 4630 | 4620 | 228 |
| 445 | 20230904 | 120200 | 3029360560 | 4620 | 4630 | 4630 | 4620 | 294 |
| 446 | 20230904 | 120100 | 3028002270 | 4620 | 4615 | 4620 | 4600 | 9630 |
| 447 | 20230904 | 120000 | 2983636160 | 4615 | 4625 | 4630 | 4615 | 6212 |
| 448 | 20230904 | 115900 | 2954943430 | 4620 | 4625 | 4625 | 4620 | 2087 |
| 449 | 20230904 | 115800 | 2945296330 | 4625 | 4625 | 4625 | 4625 | 1080 |
| 450 | 20230904 | 115700 | 2940301330 | 4630 | 4625 | 4630 | 4625 | 1827 |
| 451 | 20230904 | 115600 | 2931850955 | 4625 | 4625 | 4625 | 4625 | 0 |
| 452 | 20230904 | 115500 | 2931850955 | 4625 | 4625 | 4625 | 4625 | 1404 |
| 453 | 20230904 | 115400 | 2925357455 | 4635 | 4635 | 4635 | 4635 | 1 |
| 454 | 20230904 | 115300 | 2925352820 | 4630 | 4635 | 4635 | 4630 | 970 |
| 455 | 20230904 | 115200 | 2920860145 | 4635 | 4635 | 4635 | 4635 | 1479 |
| 456 | 20230904 | 115100 | 2914004980 | 4635 | 4630 | 4635 | 4630 | 1106 |
| 457 | 20230904 | 115000 | 2908880675 | 4630 | 4630 | 4630 | 4630 | 19 |
| 458 | 20230904 | 114900 | 2908792705 | 4630 | 4630 | 4630 | 4630 | 200 |
| 459 | 20230904 | 114800 | 2907866705 | 4630 | 4630 | 4630 | 4630 | 118 |
| 460 | 20230904 | 114700 | 2907320365 | 4630 | 4625 | 4630 | 4625 | 74 |
| 461 | 20230904 | 114600 | 2906977760 | 4635 | 4635 | 4635 | 4635 | 115 |
| 462 | 20230904 | 114500 | 2906444735 | 4635 | 4630 | 4635 | 4630 | 576 |
| 463 | 20230904 | 114400 | 2903777450 | 4635 | 4635 | 4635 | 4635 | 5 |
| 464 | 20230904 | 114300 | 2903754275 | 4630 | 4630 | 4630 | 4630 | 400 |
| 465 | 20230904 | 114200 | 2901902275 | 4625 | 4625 | 4625 | 4625 | 6 |
| 466 | 20230904 | 114100 | 2901874525 | 4625 | 4620 | 4625 | 4620 | 221 |
| 467 | 20230904 | 114000 | 2900853400 | 4620 | 4625 | 4625 | 4620 | 154 |
| 468 | 20230904 | 113900 | 2900141550 | 4625 | 4625 | 4625 | 4620 | 103 |
| 469 | 20230904 | 113800 | 2899665180 | 4625 | 4610 | 4625 | 4610 | 2166 |
| 470 | 20230904 | 113700 | 2889665695 | 4610 | 4615 | 4615 | 4605 | 1666 |
| 471 | 20230904 | 113600 | 2881980970 | 4605 | 4625 | 4625 | 4605 | 9207 |
| 472 | 20230904 | 113500 | 2839532660 | 4625 | 4620 | 4625 | 4620 | 247 |
| 473 | 20230904 | 113400 | 2838391515 | 4630 | 4625 | 4630 | 4620 | 724 |
| 474 | 20230904 | 113300 | 2835045345 | 4630 | 4620 | 4630 | 4620 | 1379 |
| 475 | 20230904 | 113200 | 2828667765 | 4630 | 4620 | 4630 | 4620 | 2829 |
| 476 | 20230904 | 113100 | 2815597495 | 4620 | 4635 | 4635 | 4620 | 5431 |
| 477 | 20230904 | 113000 | 2790474445 | 4640 | 4640 | 4640 | 4640 | 481 |
| 478 | 20230904 | 112900 | 2788242605 | 4650 | 4650 | 4650 | 4650 | 0 |
| 479 | 20230904 | 112800 | 2788242605 | 4650 | 4645 | 4650 | 4635 | 3755 |
| 480 | 20230904 | 112700 | 2770806015 | 4650 | 4670 | 4670 | 4650 | 5468 |
| 481 | 20230904 | 112600 | 2745339205 | 4665 | 4680 | 4680 | 4665 | 1404 |
| 482 | 20230904 | 112500 | 2738772410 | 4680 | 4675 | 4680 | 4675 | 1032 |
| 483 | 20230904 | 112400 | 2733943825 | 4670 | 4680 | 4680 | 4670 | 485 |
| 484 | 20230904 | 112300 | 2731676665 | 4675 | 4675 | 4675 | 4675 | 10 |
| 485 | 20230904 | 112200 | 2731629915 | 4675 | 4660 | 4675 | 4660 | 832 |
| 486 | 20230904 | 112100 | 2727744710 | 4660 | 4660 | 4660 | 4660 | 586 |
| 487 | 20230904 | 112000 | 2725013950 | 4660 | 4660 | 4660 | 4660 | 210 |
| 488 | 20230904 | 111900 | 2724035350 | 4660 | 4670 | 4670 | 4660 | 1189 |
| 489 | 20230904 | 111800 | 2718487935 | 4665 | 4670 | 4670 | 4665 | 280 |
| 490 | 20230904 | 111700 | 2717180540 | 4675 | 4665 | 4675 | 4665 | 1090 |
| 491 | 20230904 | 111600 | 2712089790 | 4675 | 4665 | 4675 | 4665 | 6442 |
| 492 | 20230904 | 111500 | 2682000880 | 4665 | 4660 | 4665 | 4660 | 270 |
| 493 | 20230904 | 111400 | 2680742430 | 4665 | 4665 | 4665 | 4665 | 821 |
| 494 | 20230904 | 111300 | 2676912465 | 4665 | 4665 | 4665 | 4665 | 143 |
| 495 | 20230904 | 111200 | 2676245370 | 4665 | 4660 | 4665 | 4660 | 271 |
| 496 | 20230904 | 111100 | 2674981510 | 4660 | 4660 | 4665 | 4655 | 636 |
| 497 | 20230904 | 111000 | 2672020135 | 4660 | 4670 | 4670 | 4660 | 1260 |
| 498 | 20230904 | 110900 | 2666143135 | 4665 | 4665 | 4665 | 4665 | 100 |
| 499 | 20230904 | 110800 | 2665676635 | 4665 | 4660 | 4675 | 4660 | 1345 |
| 500 | 20230904 | 110700 | 2659394580 | 4670 | 4670 | 4670 | 4670 | 100 |
| 501 | 20230904 | 110600 | 2658927580 | 4670 | 4665 | 4670 | 4655 | 275 |
| 502 | 20230904 | 110500 | 2657646290 | 4665 | 4665 | 4665 | 4665 | 501 |
| 503 | 20230904 | 110400 | 2655309125 | 4655 | 4660 | 4660 | 4655 | 655 |
| 504 | 20230904 | 110300 | 2652260090 | 4660 | 4655 | 4660 | 4650 | 1230 |
| 505 | 20230904 | 110200 | 2646529525 | 4655 | 4670 | 4675 | 4655 | 2751 |
| 506 | 20230904 | 110100 | 2633706615 | 4670 | 4670 | 4670 | 4670 | 27 |
| 507 | 20230904 | 110000 | 2633580525 | 4675 | 4670 | 4675 | 4665 | 325 |
| 508 | 20230904 | 105900 | 2632064230 | 4670 | 4675 | 4675 | 4665 | 697 |
| 509 | 20230904 | 105800 | 2628810180 | 4675 | 4680 | 4680 | 4660 | 1300 |
| 510 | 20230904 | 105700 | 2622737780 | 4680 | 4670 | 4680 | 4670 | 2927 |
| 511 | 20230904 | 105600 | 2609058630 | 4670 | 4665 | 4670 | 4660 | 1972 |
| 512 | 20230904 | 105500 | 2599861315 | 4665 | 4655 | 4665 | 4655 | 1497 |
| 513 | 20230904 | 105400 | 2592884475 | 4660 | 4650 | 4660 | 4645 | 4097 |
| 514 | 20230904 | 105300 | 2573837345 | 4650 | 4660 | 4660 | 4650 | 1286 |
| 515 | 20230904 | 105200 | 2567856030 | 4660 | 4665 | 4665 | 4660 | 785 |
| 516 | 20230904 | 105100 | 2564196820 | 4665 | 4665 | 4665 | 4660 | 780 |
| 517 | 20230904 | 105000 | 2560558125 | 4660 | 4665 | 4665 | 4660 | 151 |
| 518 | 20230904 | 104900 | 2559854210 | 4665 | 4665 | 4665 | 4665 | 142 |
| 519 | 20230904 | 104800 | 2559191780 | 4655 | 4655 | 4655 | 4655 | 585 |
| 520 | 20230904 | 104700 | 2556468605 | 4665 | 4665 | 4670 | 4660 | 476 |
| 521 | 20230904 | 104600 | 2554247215 | 4660 | 4650 | 4675 | 4650 | 2555 |
| 522 | 20230904 | 104500 | 2542344280 | 4650 | 4660 | 4660 | 4650 | 1386 |
| 523 | 20230904 | 104400 | 2535897340 | 4660 | 4660 | 4660 | 4660 | 1 |
| 524 | 20230904 | 104300 | 2535892680 | 4655 | 4635 | 4655 | 4635 | 2953 |
| 525 | 20230904 | 104200 | 2522163180 | 4635 | 4625 | 4635 | 4620 | 2565 |
| 526 | 20230904 | 104100 | 2510299775 | 4620 | 4620 | 4620 | 4620 | 0 |
| 527 | 20230904 | 104000 | 2510299775 | 4620 | 4620 | 4625 | 4615 | 626 |
| 528 | 20230904 | 103900 | 2507408020 | 4620 | 4620 | 4620 | 4615 | 1579 |
| 529 | 20230904 | 103800 | 2500113890 | 4620 | 4620 | 4620 | 4620 | 634 |
| 530 | 20230904 | 103700 | 2497184810 | 4615 | 4615 | 4615 | 4615 | 632 |
| 531 | 20230904 | 103600 | 2494268130 | 4620 | 4610 | 4620 | 4610 | 5574 |
| 532 | 20230904 | 103500 | 2468571170 | 4615 | 4610 | 4615 | 4610 | 270 |
| 533 | 20230904 | 103400 | 2467326060 | 4615 | 4620 | 4620 | 4615 | 596 |
| 534 | 20230904 | 103300 | 2464575260 | 4620 | 4620 | 4620 | 4620 | 313 |
| 535 | 20230904 | 103200 | 2463129200 | 4610 | 4615 | 4615 | 4610 | 366 |
| 536 | 20230904 | 103100 | 2461441905 | 4625 | 4620 | 4625 | 4620 | 1071 |
| 537 | 20230904 | 103000 | 2456490910 | 4625 | 4615 | 4625 | 4610 | 8848 |
| 538 | 20230904 | 102900 | 2415643585 | 4620 | 4625 | 4625 | 4620 | 473 |
| 539 | 20230904 | 102800 | 2413457325 | 4625 | 4625 | 4625 | 4620 | 217 |
| 540 | 20230904 | 102700 | 2412454700 | 4625 | 4630 | 4630 | 4615 | 425 |
| 541 | 20230904 | 102600 | 2410491355 | 4630 | 4610 | 4630 | 4610 | 3281 |
| 542 | 20230904 | 102500 | 2395362665 | 4610 | 4610 | 4615 | 4610 | 1633 |
| 543 | 20230904 | 102400 | 2387830395 | 4610 | 4625 | 4625 | 4610 | 612 |
| 544 | 20230904 | 102300 | 2385002775 | 4625 | 4630 | 4630 | 4610 | 7010 |
| 545 | 20230904 | 102200 | 2352623185 | 4640 | 4640 | 4640 | 4630 | 2543 |
| 546 | 20230904 | 102100 | 2340843165 | 4645 | 4650 | 4650 | 4645 | 1509 |
| 547 | 20230904 | 102000 | 2333826740 | 4650 | 4650 | 4660 | 4650 | 3241 |
| 548 | 20230904 | 101900 | 2318756080 | 4660 | 4665 | 4665 | 4660 | 2334 |
| 549 | 20230904 | 101800 | 2307868000 | 4680 | 4680 | 4680 | 4680 | 1 |
| 550 | 20230904 | 101700 | 2307863320 | 4680 | 4680 | 4680 | 4680 | 634 |
| 551 | 20230904 | 101600 | 2304896200 | 4680 | 4635 | 4690 | 4635 | 21303 |
| 552 | 20230904 | 101500 | 2205620410 | 4625 | 4635 | 4645 | 4620 | 11132 |
| 553 | 20230904 | 101400 | 2154027080 | 4635 | 4625 | 4640 | 4620 | 5082 |
| 554 | 20230904 | 101300 | 2130538660 | 4625 | 4635 | 4635 | 4625 | 2780 |
| 555 | 20230904 | 101200 | 2117672440 | 4635 | 4635 | 4640 | 4635 | 2376 |
| 556 | 20230904 | 101100 | 2106651055 | 4625 | 4645 | 4645 | 4625 | 4305 |
| 557 | 20230904 | 101000 | 2086711315 | 4645 | 4635 | 4645 | 4630 | 6708 |
| 558 | 20230904 | 100900 | 2055585870 | 4635 | 4635 | 4635 | 4635 | 1741 |
| 559 | 20230904 | 100800 | 2047516335 | 4635 | 4640 | 4640 | 4635 | 343 |
| 560 | 20230904 | 100700 | 2045925980 | 4635 | 4635 | 4635 | 4630 | 1122 |
| 561 | 20230904 | 100600 | 2040725545 | 4630 | 4635 | 4635 | 4630 | 2331 |
| 562 | 20230904 | 100500 | 2029930515 | 4630 | 4635 | 4640 | 4630 | 1635 |
| 563 | 20230904 | 100400 | 2022357555 | 4630 | 4640 | 4640 | 4630 | 681 |
| 564 | 20230904 | 100300 | 2019203595 | 4635 | 4640 | 4640 | 4635 | 1257 |
| 565 | 20230904 | 100200 | 2013377390 | 4640 | 4650 | 4650 | 4630 | 4636 |
| 566 | 20230904 | 100100 | 1991878245 | 4650 | 4650 | 4650 | 4650 | 1247 |
| 567 | 20230904 | 100000 | 1986079695 | 4650 | 4660 | 4660 | 4645 | 2934 |
| 568 | 20230904 | 095900 | 1972431065 | 4660 | 4670 | 4670 | 4650 | 6194 |
| 569 | 20230904 | 095800 | 1943557190 | 4670 | 4675 | 4675 | 4670 | 1322 |
| 570 | 20230904 | 095700 | 1937380400 | 4675 | 4680 | 4680 | 4655 | 9074 |
| 571 | 20230904 | 095600 | 1895049770 | 4680 | 4670 | 4700 | 4665 | 5087 |
| 572 | 20230904 | 095500 | 1871275805 | 4675 | 4675 | 4675 | 4675 | 1065 |
| 573 | 20230904 | 095400 | 1866296930 | 4675 | 4690 | 4705 | 4675 | 7260 |
| 574 | 20230904 | 095300 | 1832266955 | 4690 | 4700 | 4710 | 4685 | 5635 |
| 575 | 20230904 | 095200 | 1805805625 | 4715 | 4700 | 4715 | 4695 | 14056 |
| 576 | 20230904 | 095100 | 1739667095 | 4705 | 4690 | 4705 | 4690 | 6350 |
| 577 | 20230904 | 095000 | 1709822955 | 4690 | 4690 | 4700 | 4680 | 3127 |
| 578 | 20230904 | 094900 | 1695156315 | 4690 | 4675 | 4695 | 4665 | 7920 |
| 579 | 20230904 | 094800 | 1658066385 | 4670 | 4675 | 4680 | 4665 | 5841 |
| 580 | 20230904 | 094700 | 1630777700 | 4680 | 4675 | 4690 | 4670 | 7839 |
| 581 | 20230904 | 094600 | 1594055515 | 4675 | 4680 | 4680 | 4660 | 8549 |
| 582 | 20230904 | 094500 | 1554096830 | 4680 | 4660 | 4680 | 4655 | 4544 |
| 583 | 20230904 | 094400 | 1532879730 | 4655 | 4640 | 4660 | 4640 | 3043 |
| 584 | 20230904 | 094300 | 1518734130 | 4635 | 4635 | 4645 | 4635 | 2064 |
| 585 | 20230904 | 094200 | 1509156940 | 4640 | 4635 | 4640 | 4635 | 865 |
| 586 | 20230904 | 094100 | 1505147660 | 4625 | 4635 | 4635 | 4625 | 6527 |
| 587 | 20230904 | 094000 | 1474942225 | 4635 | 4630 | 4635 | 4630 | 1288 |
| 588 | 20230904 | 093900 | 1468975530 | 4635 | 4630 | 4635 | 4630 | 858 |
| 589 | 20230904 | 093800 | 1465001840 | 4630 | 4620 | 4645 | 4620 | 2761 |
| 590 | 20230904 | 093700 | 1452204640 | 4625 | 4610 | 4625 | 4605 | 3801 |
| 591 | 20230904 | 093600 | 1434687540 | 4605 | 4625 | 4625 | 4600 | 12231 |
| 592 | 20230904 | 093500 | 1378285455 | 4625 | 4645 | 4655 | 4620 | 11825 |
| 593 | 20230904 | 093400 | 1323438690 | 4645 | 4645 | 4655 | 4635 | 22771 |
| 594 | 20230904 | 093300 | 1217716750 | 4645 | 4655 | 4690 | 4635 | 46697 |
| 595 | 20230904 | 093200 | 1000194685 | 4655 | 4620 | 4655 | 4610 | 36491 |
| 596 | 20230904 | 093100 | 831061410 | 4615 | 4615 | 4625 | 4610 | 4487 |
| 597 | 20230904 | 093000 | 810352550 | 4615 | 4590 | 4635 | 4590 | 7429 |
| 598 | 20230904 | 092900 | 776063125 | 4590 | 4575 | 4595 | 4570 | 1712 |
| 599 | 20230904 | 092800 | 768217970 | 4580 | 4580 | 4595 | 4580 | 934 |
| 600 | 20230904 | 092700 | 763937160 | 4575 | 4555 | 4575 | 4555 | 3365 |
| 601 | 20230904 | 092600 | 748575680 | 4550 | 4535 | 4555 | 4530 | 3898 |
| 602 | 20230904 | 092500 | 730843340 | 4525 | 4560 | 4560 | 4520 | 6841 |
| 603 | 20230904 | 092400 | 699731280 | 4560 | 4595 | 4595 | 4560 | 10979 |
| 604 | 20230904 | 092300 | 649478420 | 4600 | 4595 | 4600 | 4595 | 307 |
| 605 | 20230904 | 092200 | 648066270 | 4590 | 4590 | 4590 | 4585 | 4019 |
| 606 | 20230904 | 092100 | 629630345 | 4590 | 4605 | 4605 | 4590 | 9865 |
| 607 | 20230904 | 092000 | 584287805 | 4605 | 4600 | 4605 | 4600 | 1671 |
| 608 | 20230904 | 091900 | 576596120 | 4600 | 4595 | 4600 | 4590 | 2154 |
| 609 | 20230904 | 091800 | 566690550 | 4595 | 4585 | 4600 | 4580 | 7226 |
| 610 | 20230904 | 091700 | 533518230 | 4585 | 4560 | 4585 | 4560 | 7471 |
| 611 | 20230904 | 091600 | 499389720 | 4560 | 4545 | 4560 | 4545 | 2470 |
| 612 | 20230904 | 091500 | 488140910 | 4545 | 4540 | 4545 | 4540 | 1188 |
| 613 | 20230904 | 091400 | 482742925 | 4545 | 4535 | 4555 | 4535 | 6674 |
| 614 | 20230904 | 091300 | 452406000 | 4535 | 4535 | 4540 | 4535 | 4731 |
| 615 | 20230904 | 091200 | 430932780 | 4530 | 4515 | 4530 | 4515 | 1072 |
| 616 | 20230904 | 091100 | 426080920 | 4505 | 4530 | 4530 | 4505 | 3636 |
| 617 | 20230904 | 091000 | 409669485 | 4530 | 4530 | 4530 | 4530 | 1340 |
| 618 | 20230904 | 090900 | 403599285 | 4530 | 4525 | 4530 | 4510 | 10458 |
| 619 | 20230904 | 090800 | 356415695 | 4525 | 4520 | 4530 | 4515 | 3320 |
| 620 | 20230904 | 090700 | 341413075 | 4520 | 4535 | 4540 | 4520 | 4056 |
| 621 | 20230904 | 090600 | 323056590 | 4530 | 4540 | 4540 | 4525 | 10891 |
| 622 | 20230904 | 090500 | 273766215 | 4530 | 4510 | 4535 | 4510 | 3468 |
| 623 | 20230904 | 090400 | 258083905 | 4505 | 4500 | 4520 | 4500 | 5394 |
| 624 | 20230904 | 090300 | 233746365 | 4500 | 4525 | 4525 | 4490 | 12435 |
| 625 | 20230904 | 090200 | 177744835 | 4525 | 4500 | 4540 | 4490 | 7861 |
| 626 | 20230904 | 090100 | 142316425 | 4500 | 4535 | 4540 | 4500 | 9384 |
| 627 | 20230904 | 090000 | 99881100 | 4535 | 4580 | 4580 | 4515 | 17892 |