30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 43745 |
| 3 | 20230904 | 190200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 4 | 20230904 | 190100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 5 | 20230904 | 190000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 6 | 20230904 | 185900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 7 | 20230904 | 185800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 8 | 20230904 | 185700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 9 | 20230904 | 185600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 10 | 20230904 | 185500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 11 | 20230904 | 185400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 12 | 20230904 | 185300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 13 | 20230904 | 185200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 14 | 20230904 | 185100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 15 | 20230904 | 185000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 16 | 20230904 | 184900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 17 | 20230904 | 184800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 18 | 20230904 | 184700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 19 | 20230904 | 184600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 20 | 20230904 | 184500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 21 | 20230904 | 184400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 22 | 20230904 | 184300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 23 | 20230904 | 184200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 24 | 20230904 | 184100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 25 | 20230904 | 184000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 26 | 20230904 | 183900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 27 | 20230904 | 183800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 28 | 20230904 | 183700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 29 | 20230904 | 183600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 30 | 20230904 | 183500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 31 | 20230904 | 183400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 32 | 20230904 | 183300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 43745 |
| 33 | 20230904 | 183200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 34 | 20230904 | 183100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 35 | 20230904 | 183000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 36 | 20230904 | 182900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 37 | 20230904 | 182800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 38 | 20230904 | 182700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 39 | 20230904 | 182600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 40 | 20230904 | 182500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 41 | 20230904 | 182400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 42 | 20230904 | 182300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 43 | 20230904 | 182200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 44 | 20230904 | 182100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 45 | 20230904 | 182000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 46 | 20230904 | 181900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 47 | 20230904 | 181800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 48 | 20230904 | 181700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 49 | 20230904 | 181600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 50 | 20230904 | 181500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 51 | 20230904 | 181400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 52 | 20230904 | 181300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 53 | 20230904 | 181200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 54 | 20230904 | 181100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 55 | 20230904 | 181000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 56 | 20230904 | 180900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 57 | 20230904 | 180800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 58 | 20230904 | 180700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 59 | 20230904 | 180600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 60 | 20230904 | 180500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 61 | 20230904 | 180400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 62 | 20230904 | 180300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 43745 |
| 63 | 20230904 | 180200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 64 | 20230904 | 180100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 65 | 20230904 | 180000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 66 | 20230904 | 175900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 67 | 20230904 | 175800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 68 | 20230904 | 175700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 69 | 20230904 | 175600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 70 | 20230904 | 175500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 71 | 20230904 | 175400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 72 | 20230904 | 175300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 73 | 20230904 | 175200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 74 | 20230904 | 175100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 75 | 20230904 | 175000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 76 | 20230904 | 174900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 77 | 20230904 | 174800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 78 | 20230904 | 174700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 79 | 20230904 | 174600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 80 | 20230904 | 174500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 81 | 20230904 | 174400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 82 | 20230904 | 174300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 83 | 20230904 | 174200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 84 | 20230904 | 174100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 85 | 20230904 | 174000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 86 | 20230904 | 173900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 87 | 20230904 | 173800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 88 | 20230904 | 173700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 89 | 20230904 | 173600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 90 | 20230904 | 173500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 91 | 20230904 | 173400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 92 | 20230904 | 173300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 43745 |
| 93 | 20230904 | 173200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 94 | 20230904 | 173100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 95 | 20230904 | 173000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 96 | 20230904 | 172900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 97 | 20230904 | 172800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 98 | 20230904 | 172700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 99 | 20230904 | 172600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 100 | 20230904 | 172500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 101 | 20230904 | 172400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 102 | 20230904 | 172300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 103 | 20230904 | 172200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 104 | 20230904 | 172100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 105 | 20230904 | 172000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 106 | 20230904 | 171900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 107 | 20230904 | 171800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 108 | 20230904 | 171700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 109 | 20230904 | 171600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 110 | 20230904 | 171500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 111 | 20230904 | 171400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 112 | 20230904 | 171300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 113 | 20230904 | 171200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 114 | 20230904 | 171100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 115 | 20230904 | 171000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 116 | 20230904 | 170900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 117 | 20230904 | 170800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 118 | 20230904 | 170700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 119 | 20230904 | 170600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 120 | 20230904 | 170500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 121 | 20230904 | 170400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 122 | 20230904 | 170300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 43745 |
| 123 | 20230904 | 170200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 124 | 20230904 | 170100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 125 | 20230904 | 170000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 126 | 20230904 | 165900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 127 | 20230904 | 165800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 128 | 20230904 | 165700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 129 | 20230904 | 165600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 130 | 20230904 | 165500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 131 | 20230904 | 165400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 132 | 20230904 | 165300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 133 | 20230904 | 165200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 134 | 20230904 | 165100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 135 | 20230904 | 165000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 136 | 20230904 | 164900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 137 | 20230904 | 164800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 138 | 20230904 | 164700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 139 | 20230904 | 164600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 140 | 20230904 | 164500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 141 | 20230904 | 164400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 142 | 20230904 | 164300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 143 | 20230904 | 164200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 144 | 20230904 | 164100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 145 | 20230904 | 164000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 146 | 20230904 | 163900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 147 | 20230904 | 163800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 148 | 20230904 | 163700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 149 | 20230904 | 163600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 150 | 20230904 | 163500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 151 | 20230904 | 163400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 152 | 20230904 | 163300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 43745 |
| 153 | 20230904 | 163200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 154 | 20230904 | 163100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 155 | 20230904 | 163000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 156 | 20230904 | 162900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 157 | 20230904 | 162800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 158 | 20230904 | 162700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 159 | 20230904 | 162600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 160 | 20230904 | 162500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 161 | 20230904 | 162400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 162 | 20230904 | 162300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 163 | 20230904 | 162200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 164 | 20230904 | 162100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 165 | 20230904 | 162000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 166 | 20230904 | 161900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 167 | 20230904 | 161800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 168 | 20230904 | 161700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 169 | 20230904 | 161600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 170 | 20230904 | 161500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 171 | 20230904 | 161400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 172 | 20230904 | 161300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 173 | 20230904 | 161200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 174 | 20230904 | 161100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 175 | 20230904 | 161000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 176 | 20230904 | 160900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 177 | 20230904 | 160800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 178 | 20230904 | 160700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 179 | 20230904 | 160600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 180 | 20230904 | 160500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 181 | 20230904 | 160400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 182 | 20230904 | 160300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 43745 |
| 183 | 20230904 | 160200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 184 | 20230904 | 160100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 185 | 20230904 | 160000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 186 | 20230904 | 155900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 187 | 20230904 | 155800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 188 | 20230904 | 155700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 189 | 20230904 | 155600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 190 | 20230904 | 155500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 191 | 20230904 | 155400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 192 | 20230904 | 155300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 193 | 20230904 | 155200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 194 | 20230904 | 155100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 195 | 20230904 | 155000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 196 | 20230904 | 154900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 197 | 20230904 | 154800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 198 | 20230904 | 154700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 199 | 20230904 | 154600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 200 | 20230904 | 154500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 201 | 20230904 | 154400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 202 | 20230904 | 154300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 203 | 20230904 | 154200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 204 | 20230904 | 154100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 205 | 20230904 | 154000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 206 | 20230904 | 153900 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 207 | 20230904 | 153800 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 208 | 20230904 | 153700 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 209 | 20230904 | 153600 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 210 | 20230904 | 153500 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 211 | 20230904 | 153400 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 212 | 20230904 | 153300 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 43745 |
| 213 | 20230904 | 153200 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 214 | 20230904 | 153100 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 0 |
| 215 | 20230904 | 153000 | 12106776485 | 4540 | 4540 | 4540 | 4540 | 43745 |
| 216 | 20230904 | 152900 | 11908174185 | 4515 | 4515 | 4515 | 4515 | 0 |
| 217 | 20230904 | 152800 | 11908174185 | 4515 | 4515 | 4515 | 4515 | 0 |
| 218 | 20230904 | 152700 | 11908174185 | 4515 | 4515 | 4515 | 4515 | 0 |
| 219 | 20230904 | 152600 | 11908174185 | 4515 | 4515 | 4515 | 4515 | 0 |
| 220 | 20230904 | 152500 | 11908174185 | 4515 | 4515 | 4515 | 4515 | 0 |
| 221 | 20230904 | 152400 | 11908174185 | 4515 | 4515 | 4515 | 4515 | 0 |
| 222 | 20230904 | 152300 | 11908174185 | 4515 | 4515 | 4515 | 4515 | 0 |
| 223 | 20230904 | 152200 | 11908174185 | 4515 | 4515 | 4515 | 4515 | 0 |
| 224 | 20230904 | 152100 | 11908174185 | 4515 | 4515 | 4515 | 4515 | 0 |
| 225 | 20230904 | 152000 | 11908174185 | 4515 | 4515 | 4515 | 4515 | 0 |
| 226 | 20230904 | 151900 | 11908174185 | 4515 | 4515 | 4520 | 4485 | 21069 |
| 227 | 20230904 | 151800 | 11813393155 | 4505 | 4515 | 4520 | 4500 | 45363 |
| 228 | 20230904 | 151700 | 11608911305 | 4520 | 4515 | 4520 | 4515 | 10137 |
| 229 | 20230904 | 151600 | 11563116720 | 4520 | 4515 | 4520 | 4515 | 2694 |
| 230 | 20230904 | 151500 | 11550951630 | 4520 | 4515 | 4520 | 4510 | 8240 |
| 231 | 20230904 | 151400 | 11513741975 | 4520 | 4520 | 4520 | 4515 | 6148 |
| 232 | 20230904 | 151300 | 11485981455 | 4515 | 4520 | 4520 | 4510 | 3732 |
| 233 | 20230904 | 151200 | 11469137175 | 4520 | 4515 | 4520 | 4510 | 11852 |
| 234 | 20230904 | 151100 | 11415623165 | 4515 | 4510 | 4525 | 4510 | 12530 |
| 235 | 20230904 | 151000 | 11359009230 | 4515 | 4515 | 4520 | 4510 | 15993 |
| 236 | 20230904 | 150900 | 11286815640 | 4515 | 4525 | 4525 | 4510 | 44232 |
| 237 | 20230904 | 150800 | 11087086500 | 4525 | 4530 | 4530 | 4520 | 43129 |
| 238 | 20230904 | 150700 | 10891963550 | 4530 | 4535 | 4540 | 4530 | 12218 |
| 239 | 20230904 | 150600 | 10836596550 | 4540 | 4535 | 4540 | 4535 | 7004 |
| 240 | 20230904 | 150500 | 10804805020 | 4535 | 4540 | 4540 | 4535 | 4026 |
| 241 | 20230904 | 150400 | 10786543370 | 4535 | 4540 | 4540 | 4535 | 1797 |
| 242 | 20230904 | 150300 | 10778390455 | 4540 | 4540 | 4545 | 4540 | 3991 |
| 243 | 20230904 | 150200 | 10760269350 | 4540 | 4535 | 4540 | 4535 | 10043 |
| 244 | 20230904 | 150100 | 10714682305 | 4540 | 4535 | 4540 | 4525 | 14709 |
| 245 | 20230904 | 150000 | 10648009815 | 4540 | 4540 | 4540 | 4535 | 4247 |
| 246 | 20230904 | 145900 | 10628747530 | 4540 | 4540 | 4545 | 4535 | 7717 |
| 247 | 20230904 | 145800 | 10593702250 | 4545 | 4550 | 4550 | 4535 | 14738 |
| 248 | 20230904 | 145700 | 10526792565 | 4540 | 4545 | 4550 | 4540 | 6603 |
| 249 | 20230904 | 145600 | 10496783775 | 4545 | 4550 | 4550 | 4540 | 7517 |
| 250 | 20230904 | 145500 | 10462622750 | 4550 | 4550 | 4555 | 4540 | 37291 |
| 251 | 20230904 | 145400 | 10292970110 | 4550 | 4555 | 4560 | 4550 | 7644 |
| 252 | 20230904 | 145300 | 10258140595 | 4560 | 4550 | 4560 | 4545 | 16959 |
| 253 | 20230904 | 145200 | 10180956410 | 4545 | 4545 | 4550 | 4545 | 4691 |
| 254 | 20230904 | 145100 | 10159624205 | 4550 | 4545 | 4550 | 4540 | 5274 |
| 255 | 20230904 | 145000 | 10135662550 | 4545 | 4545 | 4550 | 4540 | 7140 |
| 256 | 20230904 | 144900 | 10103204840 | 4550 | 4555 | 4555 | 4545 | 7456 |
| 257 | 20230904 | 144800 | 10069276725 | 4550 | 4550 | 4555 | 4550 | 7288 |
| 258 | 20230904 | 144700 | 10036094710 | 4550 | 4555 | 4555 | 4545 | 8902 |
| 259 | 20230904 | 144600 | 9995580115 | 4555 | 4560 | 4560 | 4545 | 5018 |
| 260 | 20230904 | 144500 | 9972729885 | 4560 | 4545 | 4560 | 4540 | 9684 |
| 261 | 20230904 | 144400 | 9928673295 | 4545 | 4550 | 4550 | 4535 | 11412 |
| 262 | 20230904 | 144300 | 9876801595 | 4545 | 4545 | 4555 | 4545 | 6783 |
| 263 | 20230904 | 144200 | 9845951600 | 4540 | 4550 | 4550 | 4520 | 30646 |
| 264 | 20230904 | 144100 | 9706944430 | 4545 | 4555 | 4555 | 4545 | 18630 |
| 265 | 20230904 | 144000 | 9622154640 | 4560 | 4565 | 4570 | 4555 | 26335 |
| 266 | 20230904 | 143900 | 9502030180 | 4565 | 4565 | 4570 | 4560 | 17989 |
| 267 | 20230904 | 143800 | 9419882135 | 4565 | 4570 | 4570 | 4560 | 10522 |
| 268 | 20230904 | 143700 | 9371837725 | 4565 | 4565 | 4570 | 4560 | 8310 |
| 269 | 20230904 | 143600 | 9333894230 | 4570 | 4580 | 4580 | 4565 | 13304 |
| 270 | 20230904 | 143500 | 9273100340 | 4580 | 4565 | 4600 | 4565 | 28873 |
| 271 | 20230904 | 143400 | 9140682125 | 4565 | 4555 | 4565 | 4555 | 25456 |
| 272 | 20230904 | 143300 | 9024674675 | 4560 | 4565 | 4570 | 4555 | 12827 |
| 273 | 20230904 | 143200 | 8966163655 | 4565 | 4570 | 4580 | 4560 | 22241 |
| 274 | 20230904 | 143100 | 8864592215 | 4570 | 4595 | 4595 | 4570 | 31208 |
| 275 | 20230904 | 143000 | 8721637400 | 4595 | 4590 | 4605 | 4590 | 26233 |
| 276 | 20230904 | 142900 | 8600994515 | 4595 | 4580 | 4600 | 4580 | 18071 |
| 277 | 20230904 | 142800 | 8518020770 | 4570 | 4565 | 4615 | 4560 | 97037 |
| 278 | 20230904 | 142700 | 8071931545 | 4565 | 4570 | 4570 | 4560 | 20004 |
| 279 | 20230904 | 142600 | 7980600445 | 4570 | 4570 | 4590 | 4565 | 46525 |
| 280 | 20230904 | 142500 | 7767625075 | 4570 | 4545 | 4595 | 4545 | 101000 |
| 281 | 20230904 | 142400 | 7306156775 | 4545 | 4600 | 4600 | 4530 | 145371 |
| 282 | 20230904 | 142300 | 6643481430 | 4600 | 4570 | 4640 | 4550 | 414853 |
| 283 | 20230904 | 142200 | 4736078985 | 4570 | 4545 | 4580 | 4525 | 296866 |
| 284 | 20230904 | 142100 | 3385311475 | 4545 | 4510 | 4550 | 4505 | 171843 |
| 285 | 20230904 | 142000 | 2605070790 | 4510 | 4510 | 4510 | 4500 | 10002 |
| 286 | 20230904 | 141900 | 2559996815 | 4505 | 4505 | 4510 | 4500 | 23007 |
| 287 | 20230904 | 141800 | 2456250815 | 4505 | 4505 | 4505 | 4500 | 2981 |
| 288 | 20230904 | 141700 | 2442824505 | 4505 | 4495 | 4505 | 4490 | 11570 |
| 289 | 20230904 | 141600 | 2390719365 | 4495 | 4495 | 4500 | 4490 | 2276 |
| 290 | 20230904 | 141500 | 2380485190 | 4495 | 4495 | 4495 | 4490 | 2552 |
| 291 | 20230904 | 141400 | 2369015530 | 4490 | 4490 | 4495 | 4490 | 3088 |
| 292 | 20230904 | 141300 | 2355139645 | 4495 | 4495 | 4495 | 4490 | 1657 |
| 293 | 20230904 | 141200 | 2347693025 | 4495 | 4495 | 4495 | 4490 | 1136 |
| 294 | 20230904 | 141100 | 2342588290 | 4495 | 4495 | 4495 | 4490 | 1772 |
| 295 | 20230904 | 141000 | 2334624775 | 4495 | 4495 | 4495 | 4490 | 2760 |
| 296 | 20230904 | 140900 | 2322227615 | 4495 | 4495 | 4495 | 4490 | 2236 |
| 297 | 20230904 | 140800 | 2312183375 | 4495 | 4495 | 4495 | 4490 | 2108 |
| 298 | 20230904 | 140700 | 2302712505 | 4495 | 4495 | 4495 | 4490 | 1343 |
| 299 | 20230904 | 140600 | 2296677315 | 4495 | 4495 | 4495 | 4490 | 1283 |
| 300 | 20230904 | 140500 | 2290912320 | 4495 | 4490 | 4495 | 4485 | 4556 |
| 301 | 20230904 | 140400 | 2270449480 | 4495 | 4490 | 4495 | 4485 | 1775 |
| 302 | 20230904 | 140300 | 2262476810 | 4490 | 4490 | 4495 | 4485 | 2811 |
| 303 | 20230904 | 140200 | 2249855790 | 4490 | 4495 | 4495 | 4485 | 5510 |
| 304 | 20230904 | 140100 | 2225119880 | 4490 | 4500 | 4500 | 4490 | 5264 |
| 305 | 20230904 | 140000 | 2201443830 | 4500 | 4500 | 4500 | 4495 | 1399 |
| 306 | 20230904 | 135900 | 2195149965 | 4500 | 4500 | 4500 | 4490 | 1377 |
| 307 | 20230904 | 135800 | 2188957465 | 4500 | 4500 | 4500 | 4495 | 1395 |
| 308 | 20230904 | 135700 | 2182681615 | 4500 | 4500 | 4500 | 4495 | 1314 |
| 309 | 20230904 | 135600 | 2176770220 | 4500 | 4495 | 4500 | 4495 | 1814 |
| 310 | 20230904 | 135500 | 2168610425 | 4500 | 4495 | 4500 | 4495 | 5868 |
| 311 | 20230904 | 135400 | 2142206325 | 4495 | 4500 | 4500 | 4495 | 1466 |
| 312 | 20230904 | 135300 | 2135611805 | 4500 | 4505 | 4505 | 4500 | 6770 |
| 313 | 20230904 | 135200 | 2105142430 | 4500 | 4505 | 4505 | 4500 | 2971 |
| 314 | 20230904 | 135100 | 2091762835 | 4505 | 4505 | 4505 | 4500 | 2015 |
| 315 | 20230904 | 135000 | 2082685760 | 4505 | 4495 | 4505 | 4495 | 23736 |
| 316 | 20230904 | 134900 | 1975869620 | 4495 | 4490 | 4495 | 4490 | 2611 |
| 317 | 20230904 | 134800 | 1964133180 | 4495 | 4495 | 4495 | 4490 | 1138 |
| 318 | 20230904 | 134700 | 1959017910 | 4495 | 4495 | 4495 | 4490 | 2692 |
| 319 | 20230904 | 134600 | 1946925050 | 4495 | 4490 | 4495 | 4490 | 780 |
| 320 | 20230904 | 134500 | 1943419005 | 4490 | 4495 | 4495 | 4490 | 1545 |
| 321 | 20230904 | 134400 | 1936474435 | 4495 | 4495 | 4495 | 4490 | 766 |
| 322 | 20230904 | 134300 | 1933031300 | 4495 | 4495 | 4495 | 4490 | 957 |
| 323 | 20230904 | 134200 | 1928729745 | 4490 | 4490 | 4495 | 4490 | 1594 |
| 324 | 20230904 | 134100 | 1921565420 | 4495 | 4490 | 4495 | 4490 | 657 |
| 325 | 20230904 | 134000 | 1918612470 | 4495 | 4495 | 4500 | 4490 | 2529 |
| 326 | 20230904 | 133900 | 1907243410 | 4495 | 4495 | 4495 | 4495 | 1686 |
| 327 | 20230904 | 133800 | 1899664840 | 4495 | 4500 | 4500 | 4495 | 1739 |
| 328 | 20230904 | 133700 | 1891844400 | 4500 | 4495 | 4500 | 4495 | 925 |
| 329 | 20230904 | 133600 | 1887682060 | 4500 | 4500 | 4500 | 4495 | 2743 |
| 330 | 20230904 | 133500 | 1875338880 | 4495 | 4500 | 4500 | 4495 | 3286 |
| 331 | 20230904 | 133400 | 1860558855 | 4495 | 4490 | 4500 | 4485 | 11867 |
| 332 | 20230904 | 133300 | 1807226850 | 4485 | 4490 | 4490 | 4485 | 1260 |
| 333 | 20230904 | 133200 | 1801569460 | 4490 | 4485 | 4490 | 4485 | 2328 |
| 334 | 20230904 | 133100 | 1791119855 | 4490 | 4490 | 4490 | 4485 | 827 |
| 335 | 20230904 | 133000 | 1787406680 | 4490 | 4490 | 4490 | 4485 | 665 |
| 336 | 20230904 | 132900 | 1784420990 | 4490 | 4490 | 4490 | 4485 | 802 |
| 337 | 20230904 | 132800 | 1780820105 | 4490 | 4490 | 4495 | 4485 | 3146 |
| 338 | 20230904 | 132700 | 1766694355 | 4490 | 4490 | 4490 | 4485 | 788 |
| 339 | 20230904 | 132600 | 1763156795 | 4490 | 4485 | 4490 | 4485 | 1676 |
| 340 | 20230904 | 132500 | 1755638760 | 4485 | 4485 | 4485 | 4480 | 627 |
| 341 | 20230904 | 132400 | 1752826670 | 4485 | 4480 | 4485 | 4475 | 1445 |
| 342 | 20230904 | 132300 | 1746352210 | 4480 | 4475 | 4480 | 4475 | 1369 |
| 343 | 20230904 | 132200 | 1740219095 | 4480 | 4475 | 4480 | 4475 | 4602 |
| 344 | 20230904 | 132100 | 1719624595 | 4475 | 4475 | 4475 | 4475 | 649 |
| 345 | 20230904 | 132000 | 1716720320 | 4475 | 4475 | 4475 | 4470 | 730 |
| 346 | 20230904 | 131900 | 1713453625 | 4475 | 4475 | 4475 | 4475 | 860 |
| 347 | 20230904 | 131800 | 1709605125 | 4475 | 4475 | 4475 | 4470 | 714 |
| 348 | 20230904 | 131700 | 1706410160 | 4470 | 4475 | 4475 | 4470 | 684 |
| 349 | 20230904 | 131600 | 1703350265 | 4475 | 4475 | 4475 | 4470 | 845 |
| 350 | 20230904 | 131500 | 1699569405 | 4475 | 4475 | 4475 | 4470 | 1195 |
| 351 | 20230904 | 131400 | 1694224280 | 4475 | 4470 | 4475 | 4470 | 821 |
| 352 | 20230904 | 131300 | 1690553305 | 4470 | 4480 | 4480 | 4470 | 1115 |
| 353 | 20230904 | 131200 | 1685562610 | 4475 | 4480 | 4480 | 4475 | 1332 |
| 354 | 20230904 | 131100 | 1679599810 | 4480 | 4475 | 4480 | 4475 | 305 |
| 355 | 20230904 | 131000 | 1678233480 | 4480 | 4480 | 4480 | 4475 | 7760 |
| 356 | 20230904 | 130900 | 1643502285 | 4480 | 4480 | 4480 | 4475 | 3174 |
| 357 | 20230904 | 130800 | 1629283525 | 4475 | 4480 | 4480 | 4475 | 292 |
| 358 | 20230904 | 130700 | 1627976390 | 4480 | 4475 | 4480 | 4475 | 523 |
| 359 | 20230904 | 130600 | 1625633705 | 4480 | 4480 | 4480 | 4475 | 634 |
| 360 | 20230904 | 130500 | 1622793810 | 4480 | 4485 | 4485 | 4480 | 2000 |
| 361 | 20230904 | 130400 | 1613831585 | 4480 | 4485 | 4485 | 4480 | 827 |
| 362 | 20230904 | 130300 | 1610122745 | 4485 | 4480 | 4485 | 4480 | 2739 |
| 363 | 20230904 | 130200 | 1597838385 | 4480 | 4485 | 4485 | 4480 | 477 |
| 364 | 20230904 | 130100 | 1595699045 | 4480 | 4480 | 4485 | 4475 | 2040 |
| 365 | 20230904 | 130000 | 1586559810 | 4480 | 4475 | 4480 | 4475 | 1709 |
| 366 | 20230904 | 125900 | 1578911205 | 4475 | 4475 | 4475 | 4475 | 700 |
| 367 | 20230904 | 125800 | 1575778705 | 4475 | 4475 | 4475 | 4470 | 331 |
| 368 | 20230904 | 125700 | 1574297790 | 4475 | 4480 | 4480 | 4470 | 5011 |
| 369 | 20230904 | 125600 | 1551878435 | 4480 | 4480 | 4480 | 4475 | 692 |
| 370 | 20230904 | 125500 | 1548778430 | 4475 | 4475 | 4485 | 4475 | 3449 |
| 371 | 20230904 | 125400 | 1533329540 | 4475 | 4475 | 4475 | 4475 | 412 |
| 372 | 20230904 | 125300 | 1531485840 | 4475 | 4470 | 4475 | 4465 | 5928 |
| 373 | 20230904 | 125200 | 1504987855 | 4470 | 4470 | 4470 | 4465 | 765 |
| 374 | 20230904 | 125100 | 1501568315 | 4470 | 4470 | 4470 | 4465 | 2002 |
| 375 | 20230904 | 125000 | 1492619380 | 4475 | 4480 | 4480 | 4470 | 1056 |
| 376 | 20230904 | 124900 | 1487893845 | 4480 | 4480 | 4480 | 4475 | 476 |
| 377 | 20230904 | 124800 | 1485761515 | 4475 | 4480 | 4480 | 4475 | 1974 |
| 378 | 20230904 | 124700 | 1476925770 | 4475 | 4475 | 4480 | 4475 | 954 |
| 379 | 20230904 | 124600 | 1472654870 | 4475 | 4475 | 4480 | 4475 | 536 |
| 380 | 20230904 | 124500 | 1470254200 | 4475 | 4480 | 4480 | 4475 | 544 |
| 381 | 20230904 | 124400 | 1467817435 | 4480 | 4480 | 4480 | 4475 | 284 |
| 382 | 20230904 | 124300 | 1466545175 | 4480 | 4475 | 4480 | 4475 | 358 |
| 383 | 20230904 | 124200 | 1464941510 | 4475 | 4475 | 4480 | 4475 | 685 |
| 384 | 20230904 | 124100 | 1461874750 | 4480 | 4475 | 4480 | 4475 | 556 |
| 385 | 20230904 | 124000 | 1459384030 | 4475 | 4475 | 4480 | 4475 | 832 |
| 386 | 20230904 | 123900 | 1455660435 | 4480 | 4475 | 4480 | 4475 | 495 |
| 387 | 20230904 | 123800 | 1453444325 | 4475 | 4470 | 4475 | 4470 | 735 |
| 388 | 20230904 | 123700 | 1450155205 | 4470 | 4475 | 4475 | 4470 | 715 |
| 389 | 20230904 | 123600 | 1446955585 | 4475 | 4475 | 4475 | 4475 | 236 |
| 390 | 20230904 | 123500 | 1445899485 | 4475 | 4475 | 4475 | 4470 | 1245 |
| 391 | 20230904 | 123400 | 1440328115 | 4480 | 4480 | 4480 | 4475 | 506 |
| 392 | 20230904 | 123300 | 1438062275 | 4475 | 4475 | 4475 | 4470 | 2184 |
| 393 | 20230904 | 123200 | 1428288880 | 4475 | 4475 | 4475 | 4475 | 1661 |
| 394 | 20230904 | 123100 | 1420855905 | 4475 | 4475 | 4475 | 4470 | 190 |
| 395 | 20230904 | 123000 | 1420005670 | 4475 | 4475 | 4475 | 4475 | 633 |
| 396 | 20230904 | 122900 | 1417172995 | 4470 | 4475 | 4480 | 4470 | 505 |
| 397 | 20230904 | 122800 | 1414912910 | 4475 | 4480 | 4480 | 4475 | 540 |
| 398 | 20230904 | 122700 | 1412495375 | 4480 | 4475 | 4480 | 4475 | 711 |
| 399 | 20230904 | 122600 | 1409310465 | 4475 | 4485 | 4485 | 4475 | 846 |
| 400 | 20230904 | 122500 | 1405519495 | 4480 | 4480 | 4485 | 4480 | 1427 |
| 401 | 20230904 | 122400 | 1399123820 | 4480 | 4485 | 4485 | 4480 | 1161 |
| 402 | 20230904 | 122300 | 1393917090 | 4485 | 4485 | 4485 | 4485 | 253 |
| 403 | 20230904 | 122200 | 1392782385 | 4485 | 4480 | 4485 | 4480 | 444 |
| 404 | 20230904 | 122100 | 1390791050 | 4480 | 4480 | 4485 | 4480 | 582 |
| 405 | 20230904 | 122000 | 1388180835 | 4480 | 4480 | 4485 | 4480 | 198 |
| 406 | 20230904 | 121900 | 1387292965 | 4480 | 4485 | 4485 | 4480 | 722 |
| 407 | 20230904 | 121800 | 1384054835 | 4480 | 4485 | 4485 | 4480 | 1080 |
| 408 | 20230904 | 121700 | 1379213655 | 4480 | 4485 | 4485 | 4480 | 409 |
| 409 | 20230904 | 121600 | 1377379815 | 4485 | 4485 | 4485 | 4480 | 832 |
| 410 | 20230904 | 121500 | 1373648350 | 4485 | 4480 | 4485 | 4480 | 223 |
| 411 | 20230904 | 121400 | 1372648500 | 4480 | 4485 | 4485 | 4480 | 738 |
| 412 | 20230904 | 121300 | 1369338985 | 4485 | 4480 | 4485 | 4480 | 636 |
| 413 | 20230904 | 121200 | 1366486590 | 4485 | 4480 | 4485 | 4480 | 1029 |
| 414 | 20230904 | 121100 | 1361876270 | 4480 | 4475 | 4480 | 4475 | 2500 |
| 415 | 20230904 | 121000 | 1350676480 | 4475 | 4475 | 4475 | 4470 | 1193 |
| 416 | 20230904 | 120900 | 1345337820 | 4475 | 4470 | 4475 | 4470 | 233 |
| 417 | 20230904 | 120800 | 1344295290 | 4475 | 4470 | 4475 | 4470 | 2057 |
| 418 | 20230904 | 120700 | 1335099100 | 4470 | 4470 | 4470 | 4470 | 417 |
| 419 | 20230904 | 120600 | 1333235110 | 4470 | 4470 | 4470 | 4465 | 420 |
| 420 | 20230904 | 120500 | 1331357715 | 4470 | 4470 | 4470 | 4470 | 459 |
| 421 | 20230904 | 120400 | 1329305985 | 4470 | 4470 | 4475 | 4470 | 479 |
| 422 | 20230904 | 120300 | 1327164355 | 4470 | 4475 | 4475 | 4470 | 1494 |
| 423 | 20230904 | 120200 | 1320485850 | 4475 | 4475 | 4475 | 4475 | 986 |
| 424 | 20230904 | 120100 | 1316073500 | 4470 | 4470 | 4475 | 4470 | 329 |
| 425 | 20230904 | 120000 | 1314602305 | 4470 | 4465 | 4470 | 4465 | 2311 |
| 426 | 20230904 | 115900 | 1304272145 | 4470 | 4465 | 4470 | 4465 | 446 |
| 427 | 20230904 | 115800 | 1302279040 | 4465 | 4470 | 4470 | 4465 | 449 |
| 428 | 20230904 | 115700 | 1300272020 | 4470 | 4470 | 4470 | 4465 | 654 |
| 429 | 20230904 | 115600 | 1297348650 | 4470 | 4470 | 4470 | 4465 | 296 |
| 430 | 20230904 | 115500 | 1296025540 | 4470 | 4470 | 4470 | 4465 | 553 |
| 431 | 20230904 | 115400 | 1293553645 | 4470 | 4475 | 4475 | 4465 | 1875 |
| 432 | 20230904 | 115300 | 1285170120 | 4470 | 4470 | 4475 | 4470 | 250 |
| 433 | 20230904 | 115200 | 1284051535 | 4470 | 4475 | 4475 | 4470 | 552 |
| 434 | 20230904 | 115100 | 1281581390 | 4470 | 4470 | 4475 | 4470 | 1178 |
| 435 | 20230904 | 115000 | 1276315170 | 4470 | 4465 | 4470 | 4465 | 1129 |
| 436 | 20230904 | 114900 | 1271268560 | 4470 | 4470 | 4470 | 4465 | 565 |
| 437 | 20230904 | 114800 | 1268743130 | 4470 | 4465 | 4470 | 4465 | 355 |
| 438 | 20230904 | 114700 | 1267156355 | 4465 | 4465 | 4470 | 4465 | 1028 |
| 439 | 20230904 | 114600 | 1262563905 | 4470 | 4470 | 4470 | 4465 | 595 |
| 440 | 20230904 | 114500 | 1259904350 | 4470 | 4465 | 4470 | 4460 | 934 |
| 441 | 20230904 | 114400 | 1255734325 | 4465 | 4470 | 4470 | 4465 | 475 |
| 442 | 20230904 | 114300 | 1253611180 | 4470 | 4465 | 4470 | 4465 | 281 |
| 443 | 20230904 | 114200 | 1252355285 | 4470 | 4465 | 4470 | 4465 | 639 |
| 444 | 20230904 | 114100 | 1249499605 | 4465 | 4470 | 4470 | 4465 | 657 |
| 445 | 20230904 | 114000 | 1246562990 | 4470 | 4465 | 4470 | 4465 | 314 |
| 446 | 20230904 | 113900 | 1245159470 | 4465 | 4470 | 4470 | 4465 | 482 |
| 447 | 20230904 | 113800 | 1243005080 | 4465 | 4465 | 4470 | 4465 | 363 |
| 448 | 20230904 | 113700 | 1241382540 | 4470 | 4465 | 4470 | 4465 | 518 |
| 449 | 20230904 | 113600 | 1239068515 | 4470 | 4465 | 4470 | 4465 | 914 |
| 450 | 20230904 | 113500 | 1234986465 | 4465 | 4470 | 4470 | 4465 | 683 |
| 451 | 20230904 | 113400 | 1231933630 | 4470 | 4470 | 4470 | 4465 | 520 |
| 452 | 20230904 | 113300 | 1229609300 | 4470 | 4465 | 4470 | 4465 | 593 |
| 453 | 20230904 | 113200 | 1226960505 | 4470 | 4465 | 4470 | 4460 | 811 |
| 454 | 20230904 | 113100 | 1223337055 | 4465 | 4465 | 4465 | 4460 | 803 |
| 455 | 20230904 | 113000 | 1219751670 | 4465 | 4460 | 4465 | 4455 | 3274 |
| 456 | 20230904 | 112900 | 1205149060 | 4455 | 4460 | 4460 | 4455 | 260 |
| 457 | 20230904 | 112800 | 1203989570 | 4455 | 4455 | 4460 | 4455 | 1831 |
| 458 | 20230904 | 112700 | 1195823325 | 4460 | 4460 | 4460 | 4455 | 473 |
| 459 | 20230904 | 112600 | 1193713810 | 4460 | 4460 | 4460 | 4455 | 570 |
| 460 | 20230904 | 112500 | 1191173175 | 4455 | 4450 | 4460 | 4440 | 5501 |
| 461 | 20230904 | 112400 | 1166675665 | 4455 | 4455 | 4455 | 4450 | 298 |
| 462 | 20230904 | 112300 | 1165348085 | 4450 | 4450 | 4455 | 4450 | 479 |
| 463 | 20230904 | 112200 | 1163214210 | 4450 | 4450 | 4455 | 4450 | 478 |
| 464 | 20230904 | 112100 | 1161084865 | 4450 | 4450 | 4455 | 4450 | 246 |
| 465 | 20230904 | 112000 | 1159989060 | 4450 | 4450 | 4455 | 4445 | 568 |
| 466 | 20230904 | 111900 | 1157459780 | 4450 | 4445 | 4450 | 4445 | 1651 |
| 467 | 20230904 | 111800 | 1150115675 | 4450 | 4450 | 4455 | 4445 | 2048 |
| 468 | 20230904 | 111700 | 1141002190 | 4450 | 4450 | 4455 | 4450 | 3037 |
| 469 | 20230904 | 111600 | 1127486350 | 4450 | 4455 | 4455 | 4450 | 222 |
| 470 | 20230904 | 111500 | 1126497355 | 4450 | 4455 | 4455 | 4450 | 260 |
| 471 | 20230904 | 111400 | 1125339120 | 4455 | 4455 | 4455 | 4450 | 300 |
| 472 | 20230904 | 111300 | 1124002635 | 4455 | 4460 | 4460 | 4450 | 2432 |
| 473 | 20230904 | 111200 | 1113166795 | 4460 | 4460 | 4460 | 4455 | 172 |
| 474 | 20230904 | 111100 | 1112399820 | 4460 | 4455 | 4460 | 4455 | 220 |
| 475 | 20230904 | 111000 | 1111418690 | 4460 | 4455 | 4460 | 4450 | 1817 |
| 476 | 20230904 | 110900 | 1103323090 | 4450 | 4455 | 4455 | 4450 | 235 |
| 477 | 20230904 | 110800 | 1102276180 | 4455 | 4455 | 4460 | 4450 | 782 |
| 478 | 20230904 | 110700 | 1098791980 | 4460 | 4460 | 4460 | 4455 | 1133 |
| 479 | 20230904 | 110600 | 1093742330 | 4465 | 4460 | 4465 | 4460 | 302 |
| 480 | 20230904 | 110500 | 1092394255 | 4460 | 4460 | 4465 | 4460 | 340 |
| 481 | 20230904 | 110400 | 1090876735 | 4465 | 4460 | 4465 | 4460 | 255 |
| 482 | 20230904 | 110300 | 1089738330 | 4465 | 4465 | 4465 | 4460 | 320 |
| 483 | 20230904 | 110200 | 1088309785 | 4460 | 4465 | 4465 | 4460 | 1140 |
| 484 | 20230904 | 110100 | 1083224070 | 4465 | 4470 | 4470 | 4460 | 1612 |
| 485 | 20230904 | 110000 | 1076025230 | 4465 | 4465 | 4470 | 4465 | 126 |
| 486 | 20230904 | 105900 | 1075462125 | 4470 | 4470 | 4470 | 4465 | 524 |
| 487 | 20230904 | 105800 | 1073121105 | 4465 | 4470 | 4470 | 4465 | 587 |
| 488 | 20230904 | 105700 | 1070497290 | 4465 | 4465 | 4470 | 4465 | 492 |
| 489 | 20230904 | 105600 | 1068299435 | 4470 | 4465 | 4470 | 4465 | 378 |
| 490 | 20230904 | 105500 | 1066610505 | 4465 | 4470 | 4470 | 4465 | 1183 |
| 491 | 20230904 | 105400 | 1061322665 | 4465 | 4465 | 4470 | 4465 | 383 |
| 492 | 20230904 | 105300 | 1059611385 | 4470 | 4460 | 4470 | 4455 | 1238 |
| 493 | 20230904 | 105200 | 1054081380 | 4460 | 4455 | 4460 | 4450 | 2098 |
| 494 | 20230904 | 105100 | 1044734515 | 4450 | 4460 | 4460 | 4450 | 744 |
| 495 | 20230904 | 105000 | 1041418770 | 4455 | 4455 | 4460 | 4455 | 1972 |
| 496 | 20230904 | 104900 | 1032632200 | 4460 | 4460 | 4460 | 4455 | 249 |
| 497 | 20230904 | 104800 | 1031521670 | 4460 | 4460 | 4460 | 4455 | 443 |
| 498 | 20230904 | 104700 | 1029546895 | 4455 | 4460 | 4460 | 4455 | 367 |
| 499 | 20230904 | 104600 | 1027910645 | 4460 | 4460 | 4460 | 4455 | 195 |
| 500 | 20230904 | 104500 | 1027040950 | 4455 | 4460 | 4460 | 4455 | 309 |
| 501 | 20230904 | 104400 | 1025662835 | 4455 | 4460 | 4460 | 4455 | 314 |
| 502 | 20230904 | 104300 | 1024262415 | 4460 | 4465 | 4465 | 4460 | 2456 |
| 503 | 20230904 | 104200 | 1013301240 | 4465 | 4460 | 4465 | 4455 | 1052 |
| 504 | 20230904 | 104100 | 1008608135 | 4460 | 4460 | 4460 | 4455 | 518 |
| 505 | 20230904 | 104000 | 1006298700 | 4460 | 4460 | 4460 | 4455 | 480 |
| 506 | 20230904 | 103900 | 1004158915 | 4455 | 4465 | 4465 | 4455 | 509 |
| 507 | 20230904 | 103800 | 1001888215 | 4460 | 4465 | 4465 | 4460 | 367 |
| 508 | 20230904 | 103700 | 1000250290 | 4465 | 4465 | 4465 | 4460 | 1065 |
| 509 | 20230904 | 103600 | 995498810 | 4465 | 4465 | 4465 | 4460 | 376 |
| 510 | 20230904 | 103500 | 993820005 | 4465 | 4455 | 4465 | 4455 | 186 |
| 511 | 20230904 | 103400 | 992990220 | 4460 | 4465 | 4465 | 4460 | 581 |
| 512 | 20230904 | 103300 | 990398295 | 4465 | 4460 | 4465 | 4460 | 993 |
| 513 | 20230904 | 103200 | 985968585 | 4455 | 4455 | 4465 | 4455 | 202 |
| 514 | 20230904 | 103100 | 985067675 | 4465 | 4470 | 4470 | 4455 | 1538 |
| 515 | 20230904 | 103000 | 978200530 | 4470 | 4470 | 4470 | 4465 | 372 |
| 516 | 20230904 | 102900 | 976537825 | 4470 | 4465 | 4470 | 4465 | 504 |
| 517 | 20230904 | 102800 | 974286165 | 4465 | 4475 | 4475 | 4460 | 788 |
| 518 | 20230904 | 102700 | 970764510 | 4475 | 4475 | 4475 | 4470 | 1189 |
| 519 | 20230904 | 102600 | 965443805 | 4475 | 4475 | 4475 | 4470 | 1628 |
| 520 | 20230904 | 102500 | 958164325 | 4470 | 4470 | 4475 | 4465 | 702 |
| 521 | 20230904 | 102400 | 955025930 | 4470 | 4470 | 4470 | 4465 | 629 |
| 522 | 20230904 | 102300 | 952214305 | 4470 | 4470 | 4470 | 4465 | 471 |
| 523 | 20230904 | 102200 | 950109075 | 4470 | 4470 | 4470 | 4465 | 294 |
| 524 | 20230904 | 102100 | 948794960 | 4470 | 4465 | 4470 | 4465 | 1429 |
| 525 | 20230904 | 102000 | 942409030 | 4470 | 4465 | 4470 | 4460 | 1038 |
| 526 | 20230904 | 101900 | 937774280 | 4465 | 4455 | 4465 | 4455 | 1946 |
| 527 | 20230904 | 101800 | 929098455 | 4455 | 4450 | 4455 | 4450 | 416 |
| 528 | 20230904 | 101700 | 927246070 | 4455 | 4455 | 4455 | 4455 | 251 |
| 529 | 20230904 | 101600 | 926127865 | 4455 | 4450 | 4455 | 4450 | 294 |
| 530 | 20230904 | 101500 | 924818100 | 4455 | 4455 | 4455 | 4450 | 571 |
| 531 | 20230904 | 101400 | 922274400 | 4460 | 4460 | 4460 | 4455 | 318 |
| 532 | 20230904 | 101300 | 920856125 | 4460 | 4460 | 4460 | 4455 | 1221 |
| 533 | 20230904 | 101200 | 915410615 | 4460 | 4450 | 4460 | 4450 | 5134 |
| 534 | 20230904 | 101100 | 892550425 | 4450 | 4450 | 4450 | 4445 | 246 |
| 535 | 20230904 | 101000 | 891455730 | 4450 | 4455 | 4455 | 4445 | 394 |
| 536 | 20230904 | 100900 | 889701630 | 4450 | 4450 | 4455 | 4445 | 3533 |
| 537 | 20230904 | 100800 | 873979685 | 4450 | 4450 | 4450 | 4445 | 565 |
| 538 | 20230904 | 100700 | 871467420 | 4450 | 4455 | 4455 | 4445 | 4753 |
| 539 | 20230904 | 100600 | 850319040 | 4455 | 4455 | 4455 | 4450 | 293 |
| 540 | 20230904 | 100500 | 849013730 | 4455 | 4455 | 4455 | 4450 | 601 |
| 541 | 20230904 | 100400 | 846336280 | 4455 | 4450 | 4455 | 4450 | 536 |
| 542 | 20230904 | 100300 | 843949155 | 4455 | 4455 | 4455 | 4450 | 479 |
| 543 | 20230904 | 100200 | 841816080 | 4450 | 4455 | 4455 | 4450 | 647 |
| 544 | 20230904 | 100100 | 838935815 | 4455 | 4450 | 4455 | 4450 | 403 |
| 545 | 20230904 | 100000 | 837140460 | 4455 | 4460 | 4460 | 4455 | 4929 |
| 546 | 20230904 | 095900 | 815180575 | 4460 | 4460 | 4460 | 4460 | 304 |
| 547 | 20230904 | 095800 | 813824735 | 4460 | 4460 | 4460 | 4460 | 470 |
| 548 | 20230904 | 095700 | 811728535 | 4460 | 4460 | 4460 | 4460 | 471 |
| 549 | 20230904 | 095600 | 809627875 | 4460 | 4460 | 4460 | 4455 | 536 |
| 550 | 20230904 | 095500 | 807238515 | 4460 | 4460 | 4460 | 4455 | 510 |
| 551 | 20230904 | 095400 | 804965385 | 4460 | 4460 | 4460 | 4455 | 726 |
| 552 | 20230904 | 095300 | 801728425 | 4460 | 4460 | 4460 | 4460 | 1046 |
| 553 | 20230904 | 095200 | 797063265 | 4460 | 4460 | 4460 | 4455 | 511 |
| 554 | 20230904 | 095100 | 794784990 | 4460 | 4460 | 4460 | 4460 | 317 |
| 555 | 20230904 | 095000 | 793371170 | 4460 | 4460 | 4460 | 4455 | 349 |
| 556 | 20230904 | 094900 | 791815190 | 4460 | 4460 | 4460 | 4455 | 243 |
| 557 | 20230904 | 094800 | 790731415 | 4460 | 4460 | 4460 | 4455 | 617 |
| 558 | 20230904 | 094700 | 787979600 | 4460 | 4460 | 4460 | 4460 | 541 |
| 559 | 20230904 | 094600 | 785566740 | 4460 | 4460 | 4460 | 4455 | 815 |
| 560 | 20230904 | 094500 | 781934585 | 4460 | 4460 | 4460 | 4455 | 375 |
| 561 | 20230904 | 094400 | 780263230 | 4460 | 4470 | 4470 | 4460 | 1493 |
| 562 | 20230904 | 094300 | 773595525 | 4475 | 4475 | 4475 | 4470 | 1234 |
| 563 | 20230904 | 094200 | 768078480 | 4475 | 4470 | 4475 | 4470 | 744 |
| 564 | 20230904 | 094100 | 764751050 | 4470 | 4470 | 4470 | 4465 | 4557 |
| 565 | 20230904 | 094000 | 744381470 | 4470 | 4470 | 4470 | 4455 | 2535 |
| 566 | 20230904 | 093900 | 733070205 | 4465 | 4465 | 4465 | 4460 | 2048 |
| 567 | 20230904 | 093800 | 723926135 | 4460 | 4470 | 4470 | 4460 | 3892 |
| 568 | 20230904 | 093700 | 706563390 | 4470 | 4475 | 4475 | 4470 | 1070 |
| 569 | 20230904 | 093600 | 701780100 | 4475 | 4470 | 4475 | 4470 | 412 |
| 570 | 20230904 | 093500 | 699938045 | 4470 | 4480 | 4480 | 4470 | 1965 |
| 571 | 20230904 | 093400 | 691143860 | 4480 | 4475 | 4480 | 4475 | 248 |
| 572 | 20230904 | 093300 | 690032825 | 4480 | 4480 | 4480 | 4480 | 447 |
| 573 | 20230904 | 093200 | 688030265 | 4480 | 4480 | 4480 | 4475 | 1556 |
| 574 | 20230904 | 093100 | 681059935 | 4480 | 4485 | 4485 | 4475 | 1121 |
| 575 | 20230904 | 093000 | 676038890 | 4485 | 4485 | 4485 | 4480 | 387 |
| 576 | 20230904 | 092900 | 674304125 | 4485 | 4480 | 4485 | 4475 | 2543 |
| 577 | 20230904 | 092800 | 662912925 | 4475 | 4480 | 4480 | 4475 | 148 |
| 578 | 20230904 | 092700 | 662249960 | 4480 | 4485 | 4485 | 4470 | 2176 |
| 579 | 20230904 | 092600 | 652509230 | 4485 | 4480 | 4485 | 4475 | 3584 |
| 580 | 20230904 | 092500 | 636454655 | 4475 | 4485 | 4485 | 4475 | 1997 |
| 581 | 20230904 | 092400 | 627504585 | 4485 | 4485 | 4485 | 4485 | 778 |
| 582 | 20230904 | 092300 | 624015255 | 4485 | 4475 | 4485 | 4470 | 4206 |
| 583 | 20230904 | 092200 | 605176750 | 4465 | 4505 | 4510 | 4465 | 33565 |
| 584 | 20230904 | 092100 | 454852355 | 4505 | 4500 | 4505 | 4495 | 13755 |
| 585 | 20230904 | 092000 | 392911165 | 4500 | 4495 | 4500 | 4495 | 3036 |
| 586 | 20230904 | 091900 | 379257725 | 4495 | 4490 | 4495 | 4490 | 5440 |
| 587 | 20230904 | 091800 | 354816505 | 4495 | 4480 | 4495 | 4480 | 8674 |
| 588 | 20230904 | 091700 | 315896265 | 4480 | 4475 | 4480 | 4470 | 4940 |
| 589 | 20230904 | 091600 | 293802550 | 4475 | 4465 | 4480 | 4465 | 449 |
| 590 | 20230904 | 091500 | 291795200 | 4480 | 4480 | 4485 | 4480 | 571 |
| 591 | 20230904 | 091400 | 289237115 | 4465 | 4485 | 4485 | 4465 | 591 |
| 592 | 20230904 | 091300 | 286589290 | 4485 | 4485 | 4485 | 4480 | 735 |
| 593 | 20230904 | 091200 | 283294270 | 4485 | 4475 | 4485 | 4475 | 1407 |
| 594 | 20230904 | 091100 | 276992070 | 4475 | 4490 | 4490 | 4470 | 2390 |
| 595 | 20230904 | 091000 | 266290725 | 4490 | 4490 | 4490 | 4485 | 1952 |
| 596 | 20230904 | 090900 | 257530180 | 4490 | 4495 | 4495 | 4485 | 2489 |
| 597 | 20230904 | 090800 | 246359615 | 4495 | 4495 | 4495 | 4490 | 9642 |
| 598 | 20230904 | 090700 | 203022655 | 4495 | 4485 | 4495 | 4485 | 4589 |
| 599 | 20230904 | 090600 | 182422840 | 4485 | 4490 | 4490 | 4465 | 1505 |
| 600 | 20230904 | 090500 | 175676760 | 4490 | 4450 | 4490 | 4445 | 1130 |
| 601 | 20230904 | 090400 | 170640305 | 4450 | 4485 | 4495 | 4445 | 14593 |
| 602 | 20230904 | 090300 | 105251600 | 4485 | 4445 | 4485 | 4445 | 5969 |
| 603 | 20230904 | 090200 | 78627610 | 4435 | 4440 | 4445 | 4425 | 2899 |
| 604 | 20230904 | 090100 | 65760145 | 4440 | 4420 | 4440 | 4415 | 3224 |
| 605 | 20230904 | 090000 | 51497935 | 4420 | 4405 | 4420 | 4405 | 11684 |