31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 192700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 18415 |
| 3 | 20230907 | 192600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230907 | 192500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230907 | 192400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230907 | 192300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230907 | 192200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230907 | 192100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230907 | 192000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230907 | 191900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230907 | 191800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230907 | 191700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230907 | 191600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230907 | 191500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230907 | 191400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230907 | 191300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230907 | 191200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230907 | 191100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230907 | 191000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230907 | 190900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230907 | 190800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230907 | 190700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230907 | 190600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230907 | 190500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230907 | 190400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230907 | 190300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230907 | 190200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230907 | 190100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230907 | 190000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230907 | 185900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230907 | 185800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230907 | 185700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 18415 |
| 33 | 20230907 | 185600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230907 | 185500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230907 | 185400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230907 | 185300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230907 | 185200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230907 | 185100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230907 | 185000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230907 | 184900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230907 | 184800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230907 | 184700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230907 | 184600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230907 | 184500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230907 | 184400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230907 | 184300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230907 | 184200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230907 | 184100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230907 | 184000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230907 | 183900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230907 | 183800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230907 | 183700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230907 | 183600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230907 | 183500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230907 | 183400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230907 | 183300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230907 | 183200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230907 | 183100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230907 | 183000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230907 | 182900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230907 | 182800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230907 | 182700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 18415 |
| 63 | 20230907 | 182600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230907 | 182500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230907 | 182400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230907 | 182300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230907 | 182200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230907 | 182100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230907 | 182000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230907 | 181900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230907 | 181800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230907 | 181700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230907 | 181600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230907 | 181500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230907 | 181400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230907 | 181300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230907 | 181200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230907 | 181100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230907 | 181000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230907 | 180900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230907 | 180800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230907 | 180700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230907 | 180600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230907 | 180500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230907 | 180400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230907 | 180300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230907 | 180200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230907 | 180100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230907 | 180000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230907 | 175900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230907 | 175800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230907 | 175700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 18415 |
| 93 | 20230907 | 175600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230907 | 175500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230907 | 175400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230907 | 175300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230907 | 175200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230907 | 175100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230907 | 175000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230907 | 174900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230907 | 174800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230907 | 174700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230907 | 174600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230907 | 174500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230907 | 174400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230907 | 174300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230907 | 174200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230907 | 174100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230907 | 174000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230907 | 173900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230907 | 173800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230907 | 173700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230907 | 173600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230907 | 173500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230907 | 173400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230907 | 173300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230907 | 173200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230907 | 173100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230907 | 173000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230907 | 172900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230907 | 172800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230907 | 172700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 18415 |
| 123 | 20230907 | 172600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230907 | 172500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230907 | 172400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230907 | 172300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230907 | 172200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230907 | 172100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230907 | 172000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230907 | 171900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230907 | 171800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230907 | 171700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230907 | 171600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230907 | 171500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230907 | 171400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230907 | 171300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230907 | 171200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230907 | 171100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230907 | 171000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230907 | 170900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230907 | 170800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230907 | 170700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230907 | 170600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230907 | 170500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230907 | 170400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230907 | 170300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230907 | 170200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230907 | 170100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230907 | 170000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230907 | 165900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230907 | 165800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230907 | 165700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 18415 |
| 153 | 20230907 | 165600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230907 | 165500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230907 | 165400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230907 | 165300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230907 | 165200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230907 | 165100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230907 | 165000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230907 | 164900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230907 | 164800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230907 | 164700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230907 | 164600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230907 | 164500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230907 | 164400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230907 | 164300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230907 | 164200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230907 | 164100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230907 | 164000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230907 | 163900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230907 | 163800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230907 | 163700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230907 | 163600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230907 | 163500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230907 | 163400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230907 | 163300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230907 | 163200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230907 | 163100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230907 | 163000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230907 | 162900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230907 | 162800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230907 | 162700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 18415 |
| 183 | 20230907 | 162600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230907 | 162500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230907 | 162400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230907 | 162300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230907 | 162200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230907 | 162100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230907 | 162000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230907 | 161900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230907 | 161800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230907 | 161700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230907 | 161600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230907 | 161500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230907 | 161400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230907 | 161300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20230907 | 161200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230907 | 161100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230907 | 161000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230907 | 160900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230907 | 160800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20230907 | 160700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20230907 | 160600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20230907 | 160500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20230907 | 160400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20230907 | 160300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20230907 | 160200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20230907 | 160100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20230907 | 160000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20230907 | 155900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20230907 | 155800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20230907 | 155700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 18415 |
| 213 | 20230907 | 155600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20230907 | 155500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20230907 | 155400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20230907 | 155300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20230907 | 155200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20230907 | 155100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20230907 | 155000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20230907 | 154900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20230907 | 154800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20230907 | 154700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20230907 | 154600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20230907 | 154500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20230907 | 154400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20230907 | 154300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20230907 | 154200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20230907 | 154100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20230907 | 154000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20230907 | 153900 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 231 | 20230907 | 153800 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 232 | 20230907 | 153700 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 233 | 20230907 | 153600 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 234 | 20230907 | 153500 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 235 | 20230907 | 153400 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 236 | 20230907 | 153300 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 237 | 20230907 | 153200 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 238 | 20230907 | 153100 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 239 | 20230907 | 153000 | 4435293290 | 4450 | 4450 | 4450 | 4450 | 18415 |
| 240 | 20230907 | 152900 | 4353346540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 241 | 20230907 | 152800 | 4353346540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 242 | 20230907 | 152700 | 4353346540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 243 | 20230907 | 152600 | 4353346540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 244 | 20230907 | 152500 | 4353346540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 245 | 20230907 | 152400 | 4353346540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 246 | 20230907 | 152300 | 4353346540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 247 | 20230907 | 152200 | 4353346540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 248 | 20230907 | 152100 | 4353346540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 249 | 20230907 | 152000 | 4353346540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 250 | 20230907 | 151900 | 4353346540 | 4430 | 4430 | 4430 | 4430 | 394 |
| 251 | 20230907 | 151800 | 4351601120 | 4435 | 4440 | 4445 | 4435 | 233 |
| 252 | 20230907 | 151700 | 4350566755 | 4450 | 4435 | 4450 | 4435 | 791 |
| 253 | 20230907 | 151600 | 4347054305 | 4425 | 4425 | 4425 | 4425 | 0 |
| 254 | 20230907 | 151500 | 4347054305 | 4425 | 4425 | 4425 | 4420 | 2663 |
| 255 | 20230907 | 151400 | 4335270565 | 4440 | 4425 | 4440 | 4425 | 274 |
| 256 | 20230907 | 151300 | 4334054695 | 4440 | 4440 | 4440 | 4440 | 15 |
| 257 | 20230907 | 151200 | 4333988095 | 4425 | 4430 | 4430 | 4400 | 16439 |
| 258 | 20230907 | 151100 | 4261486740 | 4430 | 4440 | 4440 | 4430 | 115 |
| 259 | 20230907 | 151000 | 4260977140 | 4430 | 4430 | 4440 | 4430 | 258 |
| 260 | 20230907 | 150900 | 4259831800 | 4440 | 4430 | 4440 | 4430 | 160 |
| 261 | 20230907 | 150800 | 4259122960 | 4430 | 4465 | 4465 | 4430 | 6115 |
| 262 | 20230907 | 150700 | 4231986885 | 4450 | 4455 | 4460 | 4450 | 8202 |
| 263 | 20230907 | 150600 | 4195441995 | 4450 | 4435 | 4450 | 4435 | 3371 |
| 264 | 20230907 | 150500 | 4180459095 | 4435 | 4435 | 4435 | 4435 | 0 |
| 265 | 20230907 | 150400 | 4180459095 | 4435 | 4420 | 4435 | 4420 | 2649 |
| 266 | 20230907 | 150300 | 4168737925 | 4415 | 4430 | 4435 | 4400 | 11451 |
| 267 | 20230907 | 150200 | 4118240085 | 4430 | 4430 | 4430 | 4430 | 69 |
| 268 | 20230907 | 150100 | 4117934415 | 4430 | 4430 | 4430 | 4430 | 300 |
| 269 | 20230907 | 150000 | 4116605415 | 4430 | 4425 | 4430 | 4425 | 173 |
| 270 | 20230907 | 145900 | 4115839815 | 4425 | 4430 | 4430 | 4420 | 1294 |
| 271 | 20230907 | 145800 | 4110117075 | 4430 | 4425 | 4430 | 4425 | 12 |
| 272 | 20230907 | 145700 | 4110063965 | 4425 | 4425 | 4425 | 4425 | 1000 |
| 273 | 20230907 | 145600 | 4105638965 | 4420 | 4420 | 4420 | 4410 | 1727 |
| 274 | 20230907 | 145500 | 4098015835 | 4420 | 4390 | 4420 | 4390 | 6974 |
| 275 | 20230907 | 145400 | 4067337510 | 4400 | 4425 | 4425 | 4390 | 18354 |
| 276 | 20230907 | 145300 | 3986504885 | 4435 | 4435 | 4435 | 4435 | 23 |
| 277 | 20230907 | 145200 | 3986402880 | 4425 | 4435 | 4435 | 4425 | 205 |
| 278 | 20230907 | 145100 | 3985495600 | 4435 | 4435 | 4435 | 4430 | 459 |
| 279 | 20230907 | 145000 | 3983460380 | 4435 | 4435 | 4435 | 4435 | 99 |
| 280 | 20230907 | 144900 | 3983021315 | 4425 | 4425 | 4425 | 4425 | 0 |
| 281 | 20230907 | 144800 | 3983021315 | 4425 | 4425 | 4425 | 4425 | 610 |
| 282 | 20230907 | 144700 | 3980322065 | 4420 | 4420 | 4425 | 4420 | 1791 |
| 283 | 20230907 | 144600 | 3972405840 | 4420 | 4440 | 4440 | 4400 | 20898 |
| 284 | 20230907 | 144500 | 3880215430 | 4445 | 4445 | 4445 | 4445 | 10 |
| 285 | 20230907 | 144400 | 3880170980 | 4445 | 4445 | 4445 | 4440 | 59 |
| 286 | 20230907 | 144300 | 3879908780 | 4440 | 4440 | 4445 | 4440 | 349 |
| 287 | 20230907 | 144200 | 3878359215 | 4450 | 4435 | 4450 | 4435 | 721 |
| 288 | 20230907 | 144100 | 3875158860 | 4430 | 4450 | 4450 | 4430 | 3184 |
| 289 | 20230907 | 144000 | 3861042350 | 4450 | 4440 | 4455 | 4440 | 7634 |
| 290 | 20230907 | 143900 | 3827132855 | 4435 | 4440 | 4440 | 4435 | 203 |
| 291 | 20230907 | 143800 | 3826232000 | 4440 | 4445 | 4445 | 4440 | 40 |
| 292 | 20230907 | 143700 | 3826054225 | 4445 | 4445 | 4445 | 4445 | 0 |
| 293 | 20230907 | 143600 | 3826054225 | 4445 | 4445 | 4450 | 4440 | 2583 |
| 294 | 20230907 | 143500 | 3814573950 | 4420 | 4435 | 4435 | 4420 | 5002 |
| 295 | 20230907 | 143400 | 3792432915 | 4430 | 4440 | 4440 | 4420 | 16367 |
| 296 | 20230907 | 143300 | 3719954915 | 4445 | 4450 | 4450 | 4440 | 5700 |
| 297 | 20230907 | 143200 | 3694631265 | 4450 | 4460 | 4460 | 4445 | 6833 |
| 298 | 20230907 | 143100 | 3664214665 | 4465 | 4465 | 4470 | 4465 | 2129 |
| 299 | 20230907 | 143000 | 3654707930 | 4465 | 4470 | 4470 | 4465 | 101 |
| 300 | 20230907 | 142900 | 3654256960 | 4470 | 4470 | 4470 | 4470 | 1 |
| 301 | 20230907 | 142800 | 3654252490 | 4470 | 4445 | 4470 | 4445 | 2098 |
| 302 | 20230907 | 142700 | 3644918195 | 4450 | 4460 | 4470 | 4450 | 3674 |
| 303 | 20230907 | 142600 | 3628565885 | 4455 | 4460 | 4465 | 4455 | 1540 |
| 304 | 20230907 | 142500 | 3621697780 | 4460 | 4455 | 4460 | 4455 | 1382 |
| 305 | 20230907 | 142400 | 3615536915 | 4450 | 4450 | 4450 | 4450 | 2934 |
| 306 | 20230907 | 142300 | 3602480615 | 4450 | 4460 | 4460 | 4445 | 1995 |
| 307 | 20230907 | 142200 | 3593603285 | 4455 | 4455 | 4465 | 4450 | 536 |
| 308 | 20230907 | 142100 | 3591215555 | 4470 | 4455 | 4470 | 4455 | 1555 |
| 309 | 20230907 | 142000 | 3584282695 | 4460 | 4460 | 4460 | 4460 | 123 |
| 310 | 20230907 | 141900 | 3583734115 | 4460 | 4455 | 4460 | 4455 | 16 |
| 311 | 20230907 | 141800 | 3583662820 | 4455 | 4455 | 4460 | 4455 | 184 |
| 312 | 20230907 | 141700 | 3582843085 | 4460 | 4465 | 4465 | 4455 | 185 |
| 313 | 20230907 | 141600 | 3582018510 | 4465 | 4450 | 4465 | 4450 | 2111 |
| 314 | 20230907 | 141500 | 3572613530 | 4460 | 4465 | 4465 | 4460 | 102 |
| 315 | 20230907 | 141400 | 3572158600 | 4465 | 4465 | 4465 | 4465 | 6 |
| 316 | 20230907 | 141300 | 3572131810 | 4450 | 4455 | 4455 | 4450 | 94 |
| 317 | 20230907 | 141200 | 3571713055 | 4455 | 4450 | 4455 | 4450 | 432 |
| 318 | 20230907 | 141100 | 3569789495 | 4450 | 4450 | 4450 | 4450 | 8 |
| 319 | 20230907 | 141000 | 3569753895 | 4450 | 4445 | 4455 | 4445 | 148 |
| 320 | 20230907 | 140900 | 3569095015 | 4445 | 4445 | 4445 | 4445 | 77 |
| 321 | 20230907 | 140800 | 3568752750 | 4445 | 4440 | 4445 | 4440 | 142 |
| 322 | 20230907 | 140700 | 3568122260 | 4440 | 4440 | 4440 | 4440 | 239 |
| 323 | 20230907 | 140600 | 3567061100 | 4440 | 4440 | 4440 | 4440 | 939 |
| 324 | 20230907 | 140500 | 3562891940 | 4445 | 4440 | 4445 | 4440 | 681 |
| 325 | 20230907 | 140400 | 3559868080 | 4440 | 4440 | 4440 | 4440 | 33 |
| 326 | 20230907 | 140300 | 3559721560 | 4430 | 4440 | 4440 | 4430 | 102 |
| 327 | 20230907 | 140200 | 3559268700 | 4435 | 4435 | 4435 | 4435 | 0 |
| 328 | 20230907 | 140100 | 3559268700 | 4435 | 4425 | 4435 | 4425 | 2883 |
| 329 | 20230907 | 140000 | 3546500030 | 4420 | 4430 | 4430 | 4410 | 6986 |
| 330 | 20230907 | 135900 | 3515668425 | 4430 | 4420 | 4430 | 4420 | 734 |
| 331 | 20230907 | 135800 | 3512421605 | 4425 | 4435 | 4435 | 4420 | 678 |
| 332 | 20230907 | 135700 | 3509420335 | 4435 | 4435 | 4435 | 4435 | 65 |
| 333 | 20230907 | 135600 | 3509132060 | 4440 | 4425 | 4445 | 4425 | 1256 |
| 334 | 20230907 | 135500 | 3503568420 | 4425 | 4425 | 4425 | 4425 | 300 |
| 335 | 20230907 | 135400 | 3502240920 | 4440 | 4420 | 4440 | 4420 | 1599 |
| 336 | 20230907 | 135300 | 3495167815 | 4420 | 4420 | 4420 | 4420 | 748 |
| 337 | 20230907 | 135200 | 3491861655 | 4420 | 4425 | 4430 | 4420 | 840 |
| 338 | 20230907 | 135100 | 3488143260 | 4425 | 4435 | 4435 | 4425 | 955 |
| 339 | 20230907 | 135000 | 3483908095 | 4440 | 4440 | 4440 | 4440 | 1084 |
| 340 | 20230907 | 134900 | 3479095135 | 4440 | 4435 | 4440 | 4430 | 2350 |
| 341 | 20230907 | 134800 | 3468673135 | 4430 | 4425 | 4430 | 4425 | 679 |
| 342 | 20230907 | 134700 | 3465665990 | 4430 | 4425 | 4430 | 4425 | 4 |
| 343 | 20230907 | 134600 | 3465648280 | 4420 | 4420 | 4420 | 4410 | 1203 |
| 344 | 20230907 | 134500 | 3460335655 | 4420 | 4420 | 4420 | 4420 | 6 |
| 345 | 20230907 | 134400 | 3460309135 | 4420 | 4420 | 4420 | 4420 | 80 |
| 346 | 20230907 | 134300 | 3459955535 | 4430 | 4425 | 4430 | 4420 | 4861 |
| 347 | 20230907 | 134200 | 3438451175 | 4435 | 4420 | 4435 | 4420 | 3561 |
| 348 | 20230907 | 134100 | 3422671030 | 4415 | 4415 | 4425 | 4405 | 7108 |
| 349 | 20230907 | 134000 | 3391309440 | 4415 | 4425 | 4425 | 4400 | 26216 |
| 350 | 20230907 | 133900 | 3275757910 | 4425 | 4435 | 4435 | 4420 | 5071 |
| 351 | 20230907 | 133800 | 3253312220 | 4440 | 4455 | 4455 | 4440 | 4018 |
| 352 | 20230907 | 133700 | 3235464635 | 4450 | 4450 | 4450 | 4450 | 100 |
| 353 | 20230907 | 133600 | 3235019635 | 4455 | 4475 | 4480 | 4455 | 5146 |
| 354 | 20230907 | 133500 | 3212073710 | 4475 | 4470 | 4475 | 4470 | 1680 |
| 355 | 20230907 | 133400 | 3204555810 | 4475 | 4475 | 4475 | 4475 | 95 |
| 356 | 20230907 | 133300 | 3204130685 | 4475 | 4450 | 4475 | 4450 | 5485 |
| 357 | 20230907 | 133200 | 3179688580 | 4450 | 4445 | 4450 | 4445 | 618 |
| 358 | 20230907 | 133100 | 3176939530 | 4450 | 4450 | 4450 | 4450 | 1008 |
| 359 | 20230907 | 133000 | 3172453930 | 4450 | 4445 | 4450 | 4445 | 108 |
| 360 | 20230907 | 132900 | 3171973355 | 4445 | 4450 | 4450 | 4445 | 481 |
| 361 | 20230907 | 132800 | 3169834205 | 4455 | 4440 | 4455 | 4440 | 560 |
| 362 | 20230907 | 132700 | 3167347640 | 4440 | 4435 | 4450 | 4435 | 3594 |
| 363 | 20230907 | 132600 | 3151379200 | 4435 | 4455 | 4455 | 4435 | 8551 |
| 364 | 20230907 | 132500 | 3113380020 | 4450 | 4460 | 4460 | 4440 | 14355 |
| 365 | 20230907 | 132400 | 3049518515 | 4465 | 4465 | 4465 | 4465 | 510 |
| 366 | 20230907 | 132300 | 3047241365 | 4465 | 4470 | 4470 | 4465 | 385 |
| 367 | 20230907 | 132200 | 3045522190 | 4470 | 4470 | 4470 | 4470 | 28 |
| 368 | 20230907 | 132100 | 3045397030 | 4465 | 4460 | 4465 | 4460 | 2762 |
| 369 | 20230907 | 132000 | 3033070900 | 4455 | 4455 | 4465 | 4455 | 1975 |
| 370 | 20230907 | 131900 | 3024269750 | 4455 | 4465 | 4465 | 4455 | 4208 |
| 371 | 20230907 | 131800 | 3005521365 | 4465 | 4470 | 4470 | 4455 | 2805 |
| 372 | 20230907 | 131700 | 2993011140 | 4470 | 4480 | 4480 | 4465 | 2043 |
| 373 | 20230907 | 131600 | 2983869085 | 4480 | 4460 | 4480 | 4460 | 2495 |
| 374 | 20230907 | 131500 | 2972711315 | 4465 | 4480 | 4480 | 4450 | 23216 |
| 375 | 20230907 | 131400 | 2869134860 | 4485 | 4485 | 4485 | 4480 | 445 |
| 376 | 20230907 | 131300 | 2867139095 | 4485 | 4485 | 4485 | 4485 | 347 |
| 377 | 20230907 | 131200 | 2865582800 | 4490 | 4490 | 4490 | 4490 | 416 |
| 378 | 20230907 | 131100 | 2863714960 | 4500 | 4495 | 4500 | 4495 | 1801 |
| 379 | 20230907 | 131000 | 2855612900 | 4495 | 4490 | 4495 | 4490 | 1978 |
| 380 | 20230907 | 130900 | 2846731675 | 4485 | 4485 | 4485 | 4485 | 103 |
| 381 | 20230907 | 130800 | 2846269720 | 4480 | 4480 | 4480 | 4480 | 1000 |
| 382 | 20230907 | 130700 | 2841789720 | 4480 | 4480 | 4480 | 4480 | 700 |
| 383 | 20230907 | 130600 | 2838653720 | 4485 | 4490 | 4490 | 4480 | 3219 |
| 384 | 20230907 | 130500 | 2824226010 | 4490 | 4485 | 4490 | 4485 | 797 |
| 385 | 20230907 | 130400 | 2820649980 | 4485 | 4490 | 4490 | 4485 | 1325 |
| 386 | 20230907 | 130300 | 2814703240 | 4490 | 4490 | 4490 | 4490 | 241 |
| 387 | 20230907 | 130200 | 2813621150 | 4500 | 4505 | 4505 | 4490 | 6581 |
| 388 | 20230907 | 130100 | 2784054385 | 4510 | 4505 | 4510 | 4505 | 6 |
| 389 | 20230907 | 130000 | 2784027350 | 4505 | 4505 | 4505 | 4505 | 60 |
| 390 | 20230907 | 125900 | 2783757050 | 4505 | 4505 | 4505 | 4505 | 0 |
| 391 | 20230907 | 125800 | 2783757050 | 4505 | 4500 | 4505 | 4500 | 81 |
| 392 | 20230907 | 125700 | 2783392525 | 4505 | 4505 | 4505 | 4505 | 0 |
| 393 | 20230907 | 125600 | 2783392525 | 4505 | 4500 | 4505 | 4500 | 117 |
| 394 | 20230907 | 125500 | 2782865940 | 4505 | 4505 | 4505 | 4505 | 34 |
| 395 | 20230907 | 125400 | 2782712770 | 4495 | 4500 | 4500 | 4495 | 50 |
| 396 | 20230907 | 125300 | 2782487800 | 4495 | 4505 | 4505 | 4495 | 3000 |
| 397 | 20230907 | 125200 | 2768995750 | 4505 | 4505 | 4505 | 4505 | 699 |
| 398 | 20230907 | 125100 | 2765846755 | 4505 | 4505 | 4505 | 4505 | 0 |
| 399 | 20230907 | 125000 | 2765846755 | 4505 | 4505 | 4505 | 4505 | 12 |
| 400 | 20230907 | 124900 | 2765792695 | 4510 | 4510 | 4510 | 4510 | 656 |
| 401 | 20230907 | 124800 | 2762834135 | 4510 | 4510 | 4515 | 4495 | 5072 |
| 402 | 20230907 | 124700 | 2740013265 | 4515 | 4520 | 4520 | 4515 | 1276 |
| 403 | 20230907 | 124600 | 2734246175 | 4525 | 4525 | 4525 | 4525 | 0 |
| 404 | 20230907 | 124500 | 2734246175 | 4525 | 4525 | 4525 | 4525 | 2 |
| 405 | 20230907 | 124400 | 2734237125 | 4525 | 4525 | 4525 | 4525 | 0 |
| 406 | 20230907 | 124300 | 2734237125 | 4525 | 4525 | 4525 | 4525 | 10 |
| 407 | 20230907 | 124200 | 2734191875 | 4520 | 4520 | 4520 | 4520 | 0 |
| 408 | 20230907 | 124100 | 2734191875 | 4520 | 4520 | 4520 | 4520 | 0 |
| 409 | 20230907 | 124000 | 2734191875 | 4520 | 4520 | 4520 | 4520 | 0 |
| 410 | 20230907 | 123900 | 2734191875 | 4520 | 4520 | 4520 | 4520 | 0 |
| 411 | 20230907 | 123800 | 2734191875 | 4520 | 4525 | 4525 | 4520 | 174 |
| 412 | 20230907 | 123700 | 2733405370 | 4525 | 4525 | 4530 | 4525 | 811 |
| 413 | 20230907 | 123600 | 2729735590 | 4530 | 4525 | 4530 | 4525 | 1480 |
| 414 | 20230907 | 123500 | 2723034975 | 4525 | 4525 | 4525 | 4525 | 0 |
| 415 | 20230907 | 123400 | 2723034975 | 4525 | 4510 | 4525 | 4510 | 1986 |
| 416 | 20230907 | 123300 | 2714069255 | 4510 | 4510 | 4510 | 4510 | 644 |
| 417 | 20230907 | 123200 | 2711164815 | 4510 | 4505 | 4510 | 4505 | 116 |
| 418 | 20230907 | 123100 | 2710642155 | 4505 | 4505 | 4505 | 4505 | 1323 |
| 419 | 20230907 | 123000 | 2704682040 | 4505 | 4505 | 4505 | 4505 | 167 |
| 420 | 20230907 | 122900 | 2703929705 | 4505 | 4505 | 4505 | 4500 | 51 |
| 421 | 20230907 | 122800 | 2703700070 | 4505 | 4505 | 4505 | 4505 | 200 |
| 422 | 20230907 | 122700 | 2702799070 | 4500 | 4505 | 4505 | 4500 | 35 |
| 423 | 20230907 | 122600 | 2702641565 | 4500 | 4495 | 4500 | 4495 | 545 |
| 424 | 20230907 | 122500 | 2700189565 | 4495 | 4510 | 4510 | 4495 | 17000 |
| 425 | 20230907 | 122400 | 2623728520 | 4510 | 4510 | 4510 | 4510 | 10 |
| 426 | 20230907 | 122300 | 2623683420 | 4510 | 4510 | 4510 | 4510 | 0 |
| 427 | 20230907 | 122200 | 2623683420 | 4510 | 4510 | 4515 | 4510 | 1552 |
| 428 | 20230907 | 122100 | 2616683895 | 4510 | 4510 | 4515 | 4510 | 613 |
| 429 | 20230907 | 122000 | 2613919230 | 4510 | 4510 | 4510 | 4510 | 47 |
| 430 | 20230907 | 121900 | 2613707260 | 4515 | 4515 | 4515 | 4515 | 362 |
| 431 | 20230907 | 121800 | 2612072830 | 4515 | 4515 | 4515 | 4515 | 394 |
| 432 | 20230907 | 121700 | 2610293920 | 4515 | 4505 | 4515 | 4505 | 502 |
| 433 | 20230907 | 121600 | 2608030890 | 4510 | 4510 | 4510 | 4510 | 756 |
| 434 | 20230907 | 121500 | 2604621330 | 4510 | 4510 | 4510 | 4510 | 202 |
| 435 | 20230907 | 121400 | 2603710310 | 4505 | 4505 | 4505 | 4505 | 4 |
| 436 | 20230907 | 121300 | 2603692290 | 4505 | 4505 | 4505 | 4505 | 5 |
| 437 | 20230907 | 121200 | 2603669765 | 4505 | 4505 | 4505 | 4505 | 127 |
| 438 | 20230907 | 121100 | 2603097630 | 4500 | 4500 | 4500 | 4500 | 29 |
| 439 | 20230907 | 121000 | 2602967130 | 4505 | 4505 | 4505 | 4505 | 24 |
| 440 | 20230907 | 120900 | 2602859010 | 4510 | 4495 | 4510 | 4495 | 543 |
| 441 | 20230907 | 120800 | 2600415380 | 4500 | 4495 | 4500 | 4495 | 110 |
| 442 | 20230907 | 120700 | 2599920880 | 4495 | 4495 | 4495 | 4495 | 7 |
| 443 | 20230907 | 120600 | 2599889415 | 4500 | 4500 | 4500 | 4495 | 75 |
| 444 | 20230907 | 120500 | 2599552275 | 4505 | 4495 | 4505 | 4495 | 125 |
| 445 | 20230907 | 120400 | 2598990050 | 4500 | 4495 | 4500 | 4495 | 1082 |
| 446 | 20230907 | 120300 | 2594121270 | 4495 | 4500 | 4500 | 4495 | 559 |
| 447 | 20230907 | 120200 | 2591605865 | 4500 | 4500 | 4505 | 4500 | 653 |
| 448 | 20230907 | 120100 | 2588666905 | 4495 | 4495 | 4495 | 4495 | 17 |
| 449 | 20230907 | 120000 | 2588590490 | 4500 | 4500 | 4500 | 4500 | 476 |
| 450 | 20230907 | 115900 | 2586448490 | 4500 | 4500 | 4500 | 4500 | 2 |
| 451 | 20230907 | 115800 | 2586439490 | 4500 | 4500 | 4500 | 4500 | 34 |
| 452 | 20230907 | 115700 | 2586286490 | 4510 | 4510 | 4510 | 4510 | 30 |
| 453 | 20230907 | 115600 | 2586151190 | 4500 | 4500 | 4500 | 4500 | 900 |
| 454 | 20230907 | 115500 | 2582101190 | 4495 | 4495 | 4495 | 4495 | 65 |
| 455 | 20230907 | 115400 | 2581809015 | 4495 | 4495 | 4495 | 4495 | 421 |
| 456 | 20230907 | 115300 | 2579916620 | 4495 | 4505 | 4505 | 4495 | 3293 |
| 457 | 20230907 | 115200 | 2565102565 | 4505 | 4505 | 4505 | 4505 | 37 |
| 458 | 20230907 | 115100 | 2564935880 | 4505 | 4510 | 4510 | 4505 | 518 |
| 459 | 20230907 | 115000 | 2562601490 | 4510 | 4505 | 4510 | 4505 | 493 |
| 460 | 20230907 | 114900 | 2560378080 | 4500 | 4500 | 4500 | 4500 | 100 |
| 461 | 20230907 | 114800 | 2559928080 | 4500 | 4500 | 4500 | 4500 | 2248 |
| 462 | 20230907 | 114700 | 2549812080 | 4500 | 4500 | 4500 | 4500 | 80 |
| 463 | 20230907 | 114600 | 2549452080 | 4495 | 4495 | 4495 | 4495 | 1572 |
| 464 | 20230907 | 114500 | 2542385940 | 4495 | 4495 | 4495 | 4490 | 1669 |
| 465 | 20230907 | 114400 | 2534890880 | 4495 | 4500 | 4500 | 4490 | 3080 |
| 466 | 20230907 | 114300 | 2521039875 | 4500 | 4500 | 4500 | 4500 | 40 |
| 467 | 20230907 | 114200 | 2520859875 | 4500 | 4505 | 4505 | 4500 | 2758 |
| 468 | 20230907 | 114100 | 2508448445 | 4500 | 4510 | 4510 | 4500 | 6384 |
| 469 | 20230907 | 114000 | 2479714565 | 4510 | 4515 | 4515 | 4510 | 1363 |
| 470 | 20230907 | 113900 | 2473565900 | 4515 | 4515 | 4515 | 4510 | 302 |
| 471 | 20230907 | 113800 | 2472202380 | 4510 | 4510 | 4510 | 4510 | 0 |
| 472 | 20230907 | 113700 | 2472202380 | 4510 | 4510 | 4510 | 4510 | 474 |
| 473 | 20230907 | 113600 | 2470064640 | 4510 | 4510 | 4515 | 4510 | 2750 |
| 474 | 20230907 | 113500 | 2457660740 | 4515 | 4510 | 4515 | 4510 | 559 |
| 475 | 20230907 | 113400 | 2455139290 | 4505 | 4510 | 4510 | 4500 | 5790 |
| 476 | 20230907 | 113300 | 2429072240 | 4510 | 4500 | 4510 | 4500 | 1101 |
| 477 | 20230907 | 113200 | 2424117230 | 4500 | 4505 | 4505 | 4500 | 6070 |
| 478 | 20230907 | 113100 | 2396799165 | 4505 | 4505 | 4505 | 4505 | 31 |
| 479 | 20230907 | 113000 | 2396659510 | 4515 | 4505 | 4515 | 4505 | 1382 |
| 480 | 20230907 | 112900 | 2390433070 | 4500 | 4520 | 4520 | 4500 | 5750 |
| 481 | 20230907 | 112800 | 2364555840 | 4500 | 4515 | 4515 | 4500 | 2808 |
| 482 | 20230907 | 112700 | 2351908515 | 4525 | 4515 | 4525 | 4510 | 2600 |
| 483 | 20230907 | 112600 | 2340180235 | 4520 | 4515 | 4520 | 4515 | 2194 |
| 484 | 20230907 | 112500 | 2330268380 | 4515 | 4520 | 4520 | 4505 | 11881 |
| 485 | 20230907 | 112400 | 2276706730 | 4525 | 4520 | 4525 | 4520 | 3120 |
| 486 | 20230907 | 112300 | 2262598320 | 4525 | 4525 | 4525 | 4525 | 1081 |
| 487 | 20230907 | 112200 | 2257706795 | 4530 | 4535 | 4535 | 4530 | 705 |
| 488 | 20230907 | 112100 | 2254512610 | 4540 | 4545 | 4545 | 4540 | 1432 |
| 489 | 20230907 | 112000 | 2248007860 | 4545 | 4535 | 4545 | 4535 | 110 |
| 490 | 20230907 | 111900 | 2247508010 | 4545 | 4545 | 4545 | 4545 | 455 |
| 491 | 20230907 | 111800 | 2245440035 | 4545 | 4545 | 4545 | 4545 | 512 |
| 492 | 20230907 | 111700 | 2243112995 | 4540 | 4530 | 4540 | 4525 | 1954 |
| 493 | 20230907 | 111600 | 2234259565 | 4530 | 4545 | 4550 | 4530 | 7221 |
| 494 | 20230907 | 111500 | 2201512285 | 4535 | 4550 | 4565 | 4530 | 13514 |
| 495 | 20230907 | 111400 | 2140072955 | 4550 | 4560 | 4560 | 4550 | 13061 |
| 496 | 20230907 | 111300 | 2080609475 | 4565 | 4565 | 4565 | 4565 | 831 |
| 497 | 20230907 | 111200 | 2076815960 | 4565 | 4570 | 4570 | 4565 | 887 |
| 498 | 20230907 | 111100 | 2072766800 | 4570 | 4580 | 4580 | 4570 | 1872 |
| 499 | 20230907 | 111000 | 2064209320 | 4580 | 4590 | 4590 | 4580 | 185 |
| 500 | 20230907 | 110900 | 2063362000 | 4580 | 4580 | 4580 | 4575 | 7095 |
| 501 | 20230907 | 110800 | 2030887925 | 4585 | 4595 | 4595 | 4585 | 954 |
| 502 | 20230907 | 110700 | 2026513825 | 4585 | 4585 | 4585 | 4585 | 777 |
| 503 | 20230907 | 110600 | 2022951280 | 4585 | 4585 | 4585 | 4585 | 150 |
| 504 | 20230907 | 110500 | 2022263530 | 4585 | 4605 | 4605 | 4585 | 6132 |
| 505 | 20230907 | 110400 | 1994109000 | 4600 | 4600 | 4610 | 4600 | 368 |
| 506 | 20230907 | 110300 | 1992415595 | 4600 | 4595 | 4600 | 4595 | 1637 |
| 507 | 20230907 | 110200 | 1984892745 | 4590 | 4580 | 4590 | 4575 | 854 |
| 508 | 20230907 | 110100 | 1980981545 | 4580 | 4580 | 4580 | 4580 | 138 |
| 509 | 20230907 | 110000 | 1980349505 | 4575 | 4570 | 4575 | 4570 | 869 |
| 510 | 20230907 | 105900 | 1976378095 | 4565 | 4570 | 4575 | 4565 | 1143 |
| 511 | 20230907 | 105800 | 1971154855 | 4575 | 4565 | 4580 | 4560 | 1569 |
| 512 | 20230907 | 105700 | 1963983195 | 4560 | 4580 | 4580 | 4560 | 5502 |
| 513 | 20230907 | 105600 | 1938861105 | 4580 | 4580 | 4580 | 4580 | 22 |
| 514 | 20230907 | 105500 | 1938760345 | 4580 | 4580 | 4580 | 4570 | 530 |
| 515 | 20230907 | 105400 | 1936335385 | 4580 | 4580 | 4580 | 4580 | 0 |
| 516 | 20230907 | 105300 | 1936335385 | 4580 | 4580 | 4580 | 4575 | 410 |
| 517 | 20230907 | 105200 | 1934459055 | 4580 | 4585 | 4585 | 4580 | 150 |
| 518 | 20230907 | 105100 | 1933771805 | 4585 | 4585 | 4585 | 4585 | 0 |
| 519 | 20230907 | 105000 | 1933771805 | 4585 | 4580 | 4585 | 4575 | 1454 |
| 520 | 20230907 | 104900 | 1927115045 | 4580 | 4585 | 4585 | 4580 | 533 |
| 521 | 20230907 | 104800 | 1924673230 | 4590 | 4595 | 4595 | 4590 | 300 |
| 522 | 20230907 | 104700 | 1923295230 | 4595 | 4600 | 4600 | 4595 | 1315 |
| 523 | 20230907 | 104600 | 1917252670 | 4600 | 4600 | 4600 | 4600 | 986 |
| 524 | 20230907 | 104500 | 1912717070 | 4600 | 4600 | 4600 | 4600 | 65 |
| 525 | 20230907 | 104400 | 1912418070 | 4600 | 4600 | 4600 | 4600 | 2223 |
| 526 | 20230907 | 104300 | 1902192270 | 4600 | 4590 | 4600 | 4590 | 2232 |
| 527 | 20230907 | 104200 | 1891937385 | 4590 | 4590 | 4595 | 4590 | 1845 |
| 528 | 20230907 | 104100 | 1883465930 | 4585 | 4580 | 4585 | 4580 | 996 |
| 529 | 20230907 | 104000 | 1878901795 | 4575 | 4575 | 4575 | 4575 | 499 |
| 530 | 20230907 | 103900 | 1876618870 | 4575 | 4580 | 4580 | 4575 | 1408 |
| 531 | 20230907 | 103800 | 1870176640 | 4580 | 4580 | 4580 | 4575 | 2255 |
| 532 | 20230907 | 103700 | 1859849740 | 4575 | 4575 | 4575 | 4575 | 542 |
| 533 | 20230907 | 103600 | 1857370090 | 4575 | 4570 | 4575 | 4570 | 1225 |
| 534 | 20230907 | 103500 | 1851769555 | 4570 | 4570 | 4575 | 4570 | 1511 |
| 535 | 20230907 | 103400 | 1844863835 | 4565 | 4570 | 4570 | 4565 | 1175 |
| 536 | 20230907 | 103300 | 1839499460 | 4565 | 4575 | 4575 | 4565 | 4269 |
| 537 | 20230907 | 103200 | 1819989100 | 4565 | 4590 | 4590 | 4555 | 15545 |
| 538 | 20230907 | 103100 | 1748942140 | 4590 | 4585 | 4590 | 4585 | 2244 |
| 539 | 20230907 | 103000 | 1738648555 | 4585 | 4585 | 4585 | 4585 | 2150 |
| 540 | 20230907 | 102900 | 1728790805 | 4585 | 4590 | 4590 | 4585 | 3200 |
| 541 | 20230907 | 102800 | 1714107995 | 4595 | 4600 | 4600 | 4585 | 3921 |
| 542 | 20230907 | 102700 | 1696125495 | 4590 | 4590 | 4590 | 4585 | 2734 |
| 543 | 20230907 | 102600 | 1683580365 | 4590 | 4600 | 4600 | 4590 | 6503 |
| 544 | 20230907 | 102500 | 1653714170 | 4600 | 4610 | 4610 | 4600 | 6711 |
| 545 | 20230907 | 102400 | 1622814840 | 4610 | 4610 | 4610 | 4605 | 1431 |
| 546 | 20230907 | 102300 | 1616217940 | 4610 | 4620 | 4620 | 4610 | 2036 |
| 547 | 20230907 | 102200 | 1606823150 | 4620 | 4620 | 4620 | 4620 | 100 |
| 548 | 20230907 | 102100 | 1606361150 | 4610 | 4610 | 4610 | 4610 | 1500 |
| 549 | 20230907 | 102000 | 1599446150 | 4605 | 4610 | 4610 | 4605 | 1278 |
| 550 | 20230907 | 101900 | 1593554575 | 4610 | 4620 | 4625 | 4610 | 1216 |
| 551 | 20230907 | 101800 | 1587944685 | 4625 | 4630 | 4630 | 4625 | 1635 |
| 552 | 20230907 | 101700 | 1580381955 | 4635 | 4635 | 4635 | 4635 | 150 |
| 553 | 20230907 | 101600 | 1579686705 | 4635 | 4635 | 4635 | 4630 | 1416 |
| 554 | 20230907 | 101500 | 1573125860 | 4640 | 4650 | 4650 | 4640 | 1957 |
| 555 | 20230907 | 101400 | 1564041235 | 4645 | 4650 | 4655 | 4645 | 3162 |
| 556 | 20230907 | 101300 | 1549332775 | 4655 | 4630 | 4655 | 4630 | 21301 |
| 557 | 20230907 | 101200 | 1450630320 | 4630 | 4625 | 4630 | 4625 | 1570 |
| 558 | 20230907 | 101100 | 1443367795 | 4620 | 4620 | 4625 | 4620 | 848 |
| 559 | 20230907 | 101000 | 1439449705 | 4620 | 4620 | 4620 | 4620 | 821 |
| 560 | 20230907 | 100900 | 1435656685 | 4620 | 4625 | 4625 | 4620 | 1704 |
| 561 | 20230907 | 100800 | 1427781630 | 4620 | 4605 | 4620 | 4605 | 1720 |
| 562 | 20230907 | 100700 | 1419851930 | 4605 | 4610 | 4610 | 4605 | 2837 |
| 563 | 20230907 | 100600 | 1406786535 | 4605 | 4605 | 4605 | 4605 | 29 |
| 564 | 20230907 | 100500 | 1406652990 | 4605 | 4610 | 4615 | 4605 | 1326 |
| 565 | 20230907 | 100400 | 1400544735 | 4610 | 4620 | 4620 | 4610 | 3118 |
| 566 | 20230907 | 100300 | 1386170155 | 4620 | 4610 | 4620 | 4610 | 16 |
| 567 | 20230907 | 100200 | 1386096295 | 4620 | 4620 | 4620 | 4620 | 115 |
| 568 | 20230907 | 100100 | 1385564995 | 4610 | 4620 | 4620 | 4610 | 2760 |
| 569 | 20230907 | 100000 | 1372827225 | 4620 | 4615 | 4620 | 4615 | 48 |
| 570 | 20230907 | 095900 | 1372605685 | 4615 | 4615 | 4615 | 4615 | 1017 |
| 571 | 20230907 | 095800 | 1367912230 | 4615 | 4620 | 4620 | 4615 | 738 |
| 572 | 20230907 | 095700 | 1364504860 | 4620 | 4620 | 4620 | 4620 | 231 |
| 573 | 20230907 | 095600 | 1363437640 | 4615 | 4600 | 4615 | 4600 | 938 |
| 574 | 20230907 | 095500 | 1359114250 | 4600 | 4605 | 4605 | 4600 | 5403 |
| 575 | 20230907 | 095400 | 1334257445 | 4615 | 4605 | 4615 | 4605 | 969 |
| 576 | 20230907 | 095300 | 1329795060 | 4605 | 4615 | 4615 | 4605 | 5872 |
| 577 | 20230907 | 095200 | 1302727890 | 4615 | 4625 | 4625 | 4615 | 255 |
| 578 | 20230907 | 095100 | 1301549990 | 4620 | 4615 | 4620 | 4615 | 97 |
| 579 | 20230907 | 095000 | 1301102165 | 4610 | 4615 | 4615 | 4600 | 3865 |
| 580 | 20230907 | 094900 | 1283301085 | 4615 | 4630 | 4630 | 4605 | 7274 |
| 581 | 20230907 | 094800 | 1249689165 | 4630 | 4620 | 4630 | 4620 | 2483 |
| 582 | 20230907 | 094700 | 1238192885 | 4630 | 4630 | 4630 | 4630 | 1 |
| 583 | 20230907 | 094600 | 1238188255 | 4630 | 4630 | 4630 | 4615 | 752 |
| 584 | 20230907 | 094500 | 1234712495 | 4615 | 4615 | 4615 | 4615 | 879 |
| 585 | 20230907 | 094400 | 1230655910 | 4615 | 4625 | 4625 | 4615 | 3387 |
| 586 | 20230907 | 094300 | 1215002905 | 4635 | 4635 | 4640 | 4630 | 6193 |
| 587 | 20230907 | 094200 | 1186318425 | 4635 | 4650 | 4650 | 4635 | 794 |
| 588 | 20230907 | 094100 | 1182633295 | 4655 | 4665 | 4665 | 4655 | 2073 |
| 589 | 20230907 | 094000 | 1172964830 | 4665 | 4670 | 4670 | 4665 | 30 |
| 590 | 20230907 | 093900 | 1172824830 | 4670 | 4670 | 4670 | 4670 | 87 |
| 591 | 20230907 | 093800 | 1172418540 | 4670 | 4670 | 4670 | 4670 | 4001 |
| 592 | 20230907 | 093700 | 1153733870 | 4660 | 4650 | 4660 | 4650 | 1663 |
| 593 | 20230907 | 093600 | 1145993770 | 4650 | 4650 | 4650 | 4640 | 3489 |
| 594 | 20230907 | 093500 | 1129792625 | 4650 | 4655 | 4655 | 4650 | 923 |
| 595 | 20230907 | 093400 | 1125500075 | 4655 | 4660 | 4665 | 4650 | 4252 |
| 596 | 20230907 | 093300 | 1105697185 | 4665 | 4670 | 4670 | 4665 | 1231 |
| 597 | 20230907 | 093200 | 1099951290 | 4665 | 4665 | 4665 | 4665 | 640 |
| 598 | 20230907 | 093100 | 1096965690 | 4665 | 4665 | 4665 | 4665 | 110 |
| 599 | 20230907 | 093000 | 1096452540 | 4670 | 4675 | 4675 | 4670 | 1041 |
| 600 | 20230907 | 092900 | 1091585890 | 4675 | 4660 | 4675 | 4660 | 815 |
| 601 | 20230907 | 092800 | 1087781420 | 4655 | 4640 | 4660 | 4640 | 3386 |
| 602 | 20230907 | 092700 | 1072040495 | 4640 | 4655 | 4655 | 4625 | 15945 |
| 603 | 20230907 | 092600 | 998133295 | 4650 | 4660 | 4660 | 4650 | 5968 |
| 604 | 20230907 | 092500 | 970354010 | 4665 | 4675 | 4680 | 4660 | 8399 |
| 605 | 20230907 | 092400 | 931118265 | 4675 | 4685 | 4685 | 4675 | 542 |
| 606 | 20230907 | 092300 | 928582285 | 4680 | 4680 | 4680 | 4675 | 3897 |
| 607 | 20230907 | 092200 | 910345380 | 4680 | 4690 | 4690 | 4680 | 2347 |
| 608 | 20230907 | 092100 | 899341320 | 4690 | 4695 | 4700 | 4690 | 1406 |
| 609 | 20230907 | 092000 | 892740090 | 4700 | 4695 | 4700 | 4690 | 4339 |
| 610 | 20230907 | 091900 | 872370140 | 4695 | 4680 | 4705 | 4680 | 1763 |
| 611 | 20230907 | 091800 | 864092410 | 4685 | 4725 | 4730 | 4675 | 7706 |
| 612 | 20230907 | 091700 | 827871250 | 4720 | 4735 | 4740 | 4715 | 9854 |
| 613 | 20230907 | 091600 | 781298610 | 4735 | 4735 | 4740 | 4735 | 5707 |
| 614 | 20230907 | 091500 | 754262475 | 4740 | 4730 | 4740 | 4730 | 14480 |
| 615 | 20230907 | 091400 | 685700325 | 4725 | 4730 | 4735 | 4725 | 5258 |
| 616 | 20230907 | 091300 | 660836195 | 4725 | 4690 | 4730 | 4690 | 20595 |
| 617 | 20230907 | 091200 | 563805940 | 4690 | 4695 | 4695 | 4685 | 2509 |
| 618 | 20230907 | 091100 | 552038765 | 4695 | 4685 | 4700 | 4675 | 9200 |
| 619 | 20230907 | 091000 | 508900380 | 4685 | 4690 | 4690 | 4650 | 11403 |
| 620 | 20230907 | 090900 | 455706360 | 4690 | 4685 | 4700 | 4680 | 3059 |
| 621 | 20230907 | 090800 | 441374170 | 4685 | 4700 | 4700 | 4685 | 9093 |
| 622 | 20230907 | 090700 | 398749660 | 4700 | 4710 | 4710 | 4695 | 2880 |
| 623 | 20230907 | 090600 | 385216400 | 4710 | 4695 | 4710 | 4690 | 12333 |
| 624 | 20230907 | 090500 | 327228625 | 4690 | 4700 | 4710 | 4685 | 4501 |
| 625 | 20230907 | 090400 | 306096100 | 4710 | 4720 | 4730 | 4680 | 11014 |
| 626 | 20230907 | 090300 | 254205315 | 4720 | 4685 | 4780 | 4685 | 31141 |
| 627 | 20230907 | 090200 | 107137080 | 4685 | 4645 | 4685 | 4640 | 10413 |
| 628 | 20230907 | 090100 | 58490985 | 4640 | 4630 | 4665 | 4630 | 5791 |
| 629 | 20230907 | 090000 | 31583440 | 4630 | 4595 | 4645 | 4595 | 6338 |