30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 8723 |
| 3 | 20230906 | 190200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20230906 | 190100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20230906 | 190000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20230906 | 185900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20230906 | 185800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20230906 | 185700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20230906 | 185600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20230906 | 185500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20230906 | 185400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20230906 | 185300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20230906 | 185200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20230906 | 185100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20230906 | 185000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20230906 | 184900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20230906 | 184800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20230906 | 184700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20230906 | 184600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20230906 | 184500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20230906 | 184400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20230906 | 184300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20230906 | 184200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20230906 | 184100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20230906 | 184000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20230906 | 183900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20230906 | 183800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20230906 | 183700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20230906 | 183600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20230906 | 183500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20230906 | 183400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20230906 | 183300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 8723 |
| 33 | 20230906 | 183200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20230906 | 183100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20230906 | 183000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20230906 | 182900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20230906 | 182800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20230906 | 182700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20230906 | 182600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20230906 | 182500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20230906 | 182400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20230906 | 182300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20230906 | 182200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20230906 | 182100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20230906 | 182000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20230906 | 181900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20230906 | 181800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20230906 | 181700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20230906 | 181600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20230906 | 181500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20230906 | 181400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20230906 | 181300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20230906 | 181200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20230906 | 181100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20230906 | 181000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20230906 | 180900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20230906 | 180800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20230906 | 180700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20230906 | 180600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20230906 | 180500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20230906 | 180400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20230906 | 180300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 8723 |
| 63 | 20230906 | 180200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20230906 | 180100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20230906 | 180000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20230906 | 175900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20230906 | 175800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20230906 | 175700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20230906 | 175600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20230906 | 175500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20230906 | 175400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20230906 | 175300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20230906 | 175200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20230906 | 175100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20230906 | 175000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20230906 | 174900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20230906 | 174800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20230906 | 174700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20230906 | 174600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20230906 | 174500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20230906 | 174400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20230906 | 174300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20230906 | 174200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20230906 | 174100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20230906 | 174000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20230906 | 173900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20230906 | 173800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20230906 | 173700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20230906 | 173600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20230906 | 173500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20230906 | 173400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20230906 | 173300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 8723 |
| 93 | 20230906 | 173200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20230906 | 173100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20230906 | 173000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20230906 | 172900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20230906 | 172800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20230906 | 172700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20230906 | 172600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20230906 | 172500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20230906 | 172400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20230906 | 172300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20230906 | 172200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20230906 | 172100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20230906 | 172000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20230906 | 171900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20230906 | 171800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20230906 | 171700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20230906 | 171600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20230906 | 171500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20230906 | 171400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20230906 | 171300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20230906 | 171200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20230906 | 171100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20230906 | 171000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20230906 | 170900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20230906 | 170800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20230906 | 170700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20230906 | 170600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20230906 | 170500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20230906 | 170400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20230906 | 170300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 8723 |
| 123 | 20230906 | 170200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20230906 | 170100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20230906 | 170000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20230906 | 165900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20230906 | 165800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20230906 | 165700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20230906 | 165600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20230906 | 165500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20230906 | 165400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20230906 | 165300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20230906 | 165200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20230906 | 165100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20230906 | 165000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20230906 | 164900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20230906 | 164800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20230906 | 164700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20230906 | 164600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20230906 | 164500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20230906 | 164400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20230906 | 164300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20230906 | 164200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20230906 | 164100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20230906 | 164000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20230906 | 163900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20230906 | 163800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20230906 | 163700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20230906 | 163600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20230906 | 163500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20230906 | 163400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20230906 | 163300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 8723 |
| 153 | 20230906 | 163200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20230906 | 163100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20230906 | 163000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20230906 | 162900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20230906 | 162800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20230906 | 162700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20230906 | 162600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20230906 | 162500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20230906 | 162400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20230906 | 162300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20230906 | 162200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20230906 | 162100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20230906 | 162000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20230906 | 161900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20230906 | 161800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20230906 | 161700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20230906 | 161600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20230906 | 161500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20230906 | 161400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20230906 | 161300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20230906 | 161200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20230906 | 161100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20230906 | 161000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20230906 | 160900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20230906 | 160800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20230906 | 160700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20230906 | 160600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20230906 | 160500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20230906 | 160400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20230906 | 160300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 8723 |
| 183 | 20230906 | 160200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20230906 | 160100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20230906 | 160000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20230906 | 155900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20230906 | 155800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20230906 | 155700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20230906 | 155600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20230906 | 155500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20230906 | 155400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20230906 | 155300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20230906 | 155200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20230906 | 155100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20230906 | 155000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20230906 | 154900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20230906 | 154800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20230906 | 154700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20230906 | 154600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20230906 | 154500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20230906 | 154400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20230906 | 154300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20230906 | 154200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20230906 | 154100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20230906 | 154000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20230906 | 153900 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20230906 | 153800 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20230906 | 153700 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20230906 | 153600 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 210 | 20230906 | 153500 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 211 | 20230906 | 153400 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 212 | 20230906 | 153300 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 8723 |
| 213 | 20230906 | 153200 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 214 | 20230906 | 153100 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 0 |
| 215 | 20230906 | 153000 | 1811899350 | 4375 | 4375 | 4375 | 4375 | 8723 |
| 216 | 20230906 | 152900 | 1773736225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20230906 | 152800 | 1773736225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 218 | 20230906 | 152700 | 1773736225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 219 | 20230906 | 152600 | 1773736225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 220 | 20230906 | 152500 | 1773736225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 221 | 20230906 | 152400 | 1773736225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 222 | 20230906 | 152300 | 1773736225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 223 | 20230906 | 152200 | 1773736225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 224 | 20230906 | 152100 | 1773736225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 225 | 20230906 | 152000 | 1773736225 | 4375 | 4375 | 4375 | 4375 | 0 |
| 226 | 20230906 | 151900 | 1773736225 | 4375 | 4370 | 4375 | 4370 | 663 |
| 227 | 20230906 | 151800 | 1770838375 | 4370 | 4375 | 4375 | 4370 | 412 |
| 228 | 20230906 | 151700 | 1769037325 | 4365 | 4370 | 4370 | 4365 | 273 |
| 229 | 20230906 | 151600 | 1767845570 | 4370 | 4370 | 4370 | 4360 | 1483 |
| 230 | 20230906 | 151500 | 1761370390 | 4370 | 4370 | 4370 | 4365 | 2690 |
| 231 | 20230906 | 151400 | 1749626220 | 4370 | 4370 | 4370 | 4370 | 481 |
| 232 | 20230906 | 151300 | 1747524250 | 4370 | 4370 | 4380 | 4370 | 6585 |
| 233 | 20230906 | 151200 | 1718747770 | 4370 | 4370 | 4375 | 4370 | 3271 |
| 234 | 20230906 | 151100 | 1704446420 | 4370 | 4365 | 4370 | 4365 | 989 |
| 235 | 20230906 | 151000 | 1700127935 | 4360 | 4360 | 4360 | 4350 | 3193 |
| 236 | 20230906 | 150900 | 1686221445 | 4360 | 4355 | 4360 | 4355 | 471 |
| 237 | 20230906 | 150800 | 1684169985 | 4355 | 4355 | 4355 | 4350 | 807 |
| 238 | 20230906 | 150700 | 1680655505 | 4360 | 4355 | 4360 | 4355 | 665 |
| 239 | 20230906 | 150600 | 1677758110 | 4350 | 4355 | 4355 | 4350 | 9736 |
| 240 | 20230906 | 150500 | 1635378980 | 4355 | 4360 | 4360 | 4355 | 1341 |
| 241 | 20230906 | 150400 | 1629536090 | 4365 | 4370 | 4370 | 4360 | 404 |
| 242 | 20230906 | 150300 | 1627772700 | 4370 | 4370 | 4370 | 4370 | 89 |
| 243 | 20230906 | 150200 | 1627383770 | 4370 | 4365 | 4370 | 4365 | 14 |
| 244 | 20230906 | 150100 | 1627322595 | 4370 | 4360 | 4370 | 4350 | 12237 |
| 245 | 20230906 | 150000 | 1574024380 | 4360 | 4365 | 4365 | 4360 | 3146 |
| 246 | 20230906 | 145900 | 1560302100 | 4360 | 4365 | 4365 | 4360 | 6665 |
| 247 | 20230906 | 145800 | 1531210745 | 4365 | 4370 | 4370 | 4365 | 1266 |
| 248 | 20230906 | 145700 | 1525683835 | 4370 | 4375 | 4380 | 4370 | 3955 |
| 249 | 20230906 | 145600 | 1508393445 | 4380 | 4380 | 4380 | 4380 | 14 |
| 250 | 20230906 | 145500 | 1508332125 | 4380 | 4380 | 4380 | 4375 | 943 |
| 251 | 20230906 | 145400 | 1504204540 | 4380 | 4380 | 4380 | 4380 | 1056 |
| 252 | 20230906 | 145300 | 1499579260 | 4380 | 4380 | 4380 | 4375 | 560 |
| 253 | 20230906 | 145200 | 1497127400 | 4380 | 4380 | 4385 | 4375 | 936 |
| 254 | 20230906 | 145100 | 1493029385 | 4380 | 4385 | 4385 | 4380 | 883 |
| 255 | 20230906 | 145000 | 1489161430 | 4385 | 4385 | 4385 | 4380 | 303 |
| 256 | 20230906 | 144900 | 1487833775 | 4385 | 4385 | 4385 | 4380 | 451 |
| 257 | 20230906 | 144800 | 1485856160 | 4385 | 4385 | 4385 | 4385 | 107 |
| 258 | 20230906 | 144700 | 1485386965 | 4385 | 4385 | 4385 | 4380 | 71 |
| 259 | 20230906 | 144600 | 1485075880 | 4380 | 4380 | 4385 | 4380 | 10511 |
| 260 | 20230906 | 144500 | 1439037550 | 4385 | 4390 | 4390 | 4380 | 4841 |
| 261 | 20230906 | 144400 | 1417812965 | 4385 | 4385 | 4390 | 4385 | 979 |
| 262 | 20230906 | 144300 | 1413519015 | 4390 | 4390 | 4390 | 4385 | 9204 |
| 263 | 20230906 | 144200 | 1373113755 | 4395 | 4395 | 4395 | 4395 | 70 |
| 264 | 20230906 | 144100 | 1372806105 | 4395 | 4395 | 4395 | 4395 | 6085 |
| 265 | 20230906 | 144000 | 1346062530 | 4395 | 4400 | 4400 | 4395 | 1028 |
| 266 | 20230906 | 143900 | 1341543830 | 4400 | 4400 | 4400 | 4400 | 165 |
| 267 | 20230906 | 143800 | 1340817830 | 4400 | 4400 | 4400 | 4400 | 551 |
| 268 | 20230906 | 143700 | 1338393430 | 4400 | 4400 | 4400 | 4400 | 356 |
| 269 | 20230906 | 143600 | 1336827030 | 4395 | 4400 | 4400 | 4395 | 955 |
| 270 | 20230906 | 143500 | 1332629420 | 4400 | 4400 | 4400 | 4400 | 615 |
| 271 | 20230906 | 143400 | 1329923420 | 4400 | 4400 | 4400 | 4400 | 6637 |
| 272 | 20230906 | 143300 | 1300720620 | 4400 | 4400 | 4400 | 4400 | 4440 |
| 273 | 20230906 | 143200 | 1281184620 | 4400 | 4400 | 4410 | 4400 | 1147 |
| 274 | 20230906 | 143100 | 1276136820 | 4400 | 4410 | 4410 | 4400 | 6 |
| 275 | 20230906 | 143000 | 1276110370 | 4410 | 4410 | 4410 | 4400 | 1003 |
| 276 | 20230906 | 142900 | 1271693915 | 4410 | 4405 | 4410 | 4405 | 634 |
| 277 | 20230906 | 142800 | 1268901125 | 4405 | 4405 | 4405 | 4405 | 713 |
| 278 | 20230906 | 142700 | 1265760360 | 4405 | 4405 | 4405 | 4405 | 270 |
| 279 | 20230906 | 142600 | 1264571010 | 4405 | 4405 | 4405 | 4405 | 16 |
| 280 | 20230906 | 142500 | 1264500530 | 4405 | 4410 | 4410 | 4405 | 342 |
| 281 | 20230906 | 142400 | 1262994005 | 4410 | 4400 | 4410 | 4400 | 2 |
| 282 | 20230906 | 142300 | 1262985195 | 4400 | 4400 | 4400 | 4400 | 150 |
| 283 | 20230906 | 142200 | 1262325195 | 4400 | 4400 | 4400 | 4400 | 0 |
| 284 | 20230906 | 142100 | 1262325195 | 4400 | 4400 | 4400 | 4400 | 200 |
| 285 | 20230906 | 142000 | 1261445195 | 4400 | 4400 | 4400 | 4400 | 5 |
| 286 | 20230906 | 141900 | 1261423195 | 4400 | 4405 | 4405 | 4400 | 437 |
| 287 | 20230906 | 141800 | 1259500390 | 4400 | 4405 | 4405 | 4400 | 8253 |
| 288 | 20230906 | 141700 | 1223186365 | 4400 | 4405 | 4405 | 4400 | 2583 |
| 289 | 20230906 | 141600 | 1211816125 | 4405 | 4405 | 4405 | 4405 | 201 |
| 290 | 20230906 | 141500 | 1210930720 | 4400 | 4405 | 4405 | 4400 | 10000 |
| 291 | 20230906 | 141400 | 1166918925 | 4405 | 4410 | 4410 | 4405 | 2 |
| 292 | 20230906 | 141300 | 1166910110 | 4410 | 4410 | 4410 | 4405 | 800 |
| 293 | 20230906 | 141200 | 1163382335 | 4410 | 4405 | 4410 | 4405 | 4295 |
| 294 | 20230906 | 141100 | 1144462610 | 4405 | 4405 | 4405 | 4405 | 44 |
| 295 | 20230906 | 141000 | 1144268790 | 4405 | 4410 | 4410 | 4405 | 51 |
| 296 | 20230906 | 140900 | 1144043885 | 4405 | 4410 | 4410 | 4405 | 55 |
| 297 | 20230906 | 140800 | 1143801345 | 4410 | 4410 | 4410 | 4410 | 184 |
| 298 | 20230906 | 140700 | 1142989905 | 4410 | 4410 | 4410 | 4410 | 1145 |
| 299 | 20230906 | 140600 | 1137940455 | 4410 | 4410 | 4410 | 4410 | 66 |
| 300 | 20230906 | 140500 | 1137649395 | 4415 | 4415 | 4415 | 4410 | 2144 |
| 301 | 20230906 | 140400 | 1128194255 | 4415 | 4415 | 4415 | 4410 | 2793 |
| 302 | 20230906 | 140300 | 1115876070 | 4415 | 4415 | 4415 | 4415 | 3039 |
| 303 | 20230906 | 140200 | 1102458885 | 4415 | 4425 | 4425 | 4415 | 346 |
| 304 | 20230906 | 140100 | 1100931185 | 4420 | 4420 | 4420 | 4420 | 161 |
| 305 | 20230906 | 140000 | 1100219565 | 4425 | 4425 | 4425 | 4425 | 0 |
| 306 | 20230906 | 135900 | 1100219565 | 4425 | 4415 | 4425 | 4415 | 26 |
| 307 | 20230906 | 135800 | 1100104735 | 4415 | 4420 | 4425 | 4415 | 469 |
| 308 | 20230906 | 135700 | 1098034070 | 4415 | 4420 | 4420 | 4415 | 49 |
| 309 | 20230906 | 135600 | 1097817505 | 4420 | 4420 | 4420 | 4420 | 1 |
| 310 | 20230906 | 135500 | 1097813085 | 4420 | 4420 | 4420 | 4420 | 600 |
| 311 | 20230906 | 135400 | 1095161085 | 4415 | 4415 | 4415 | 4415 | 66 |
| 312 | 20230906 | 135300 | 1094869695 | 4415 | 4410 | 4415 | 4410 | 2070 |
| 313 | 20230906 | 135200 | 1085740895 | 4410 | 4415 | 4415 | 4410 | 559 |
| 314 | 20230906 | 135100 | 1083274705 | 4415 | 4415 | 4415 | 4415 | 445 |
| 315 | 20230906 | 135000 | 1081310030 | 4410 | 4410 | 4410 | 4410 | 0 |
| 316 | 20230906 | 134900 | 1081310030 | 4410 | 4410 | 4410 | 4410 | 5 |
| 317 | 20230906 | 134800 | 1081287980 | 4415 | 4415 | 4415 | 4415 | 1 |
| 318 | 20230906 | 134700 | 1081283565 | 4415 | 4415 | 4415 | 4415 | 126 |
| 319 | 20230906 | 134600 | 1080727275 | 4410 | 4410 | 4415 | 4410 | 309 |
| 320 | 20230906 | 134500 | 1079364535 | 4410 | 4410 | 4410 | 4410 | 15 |
| 321 | 20230906 | 134400 | 1079298385 | 4415 | 4415 | 4415 | 4410 | 312 |
| 322 | 20230906 | 134300 | 1077922455 | 4415 | 4415 | 4415 | 4415 | 0 |
| 323 | 20230906 | 134200 | 1077922455 | 4415 | 4415 | 4415 | 4415 | 156 |
| 324 | 20230906 | 134100 | 1077233715 | 4415 | 4415 | 4415 | 4415 | 2 |
| 325 | 20230906 | 134000 | 1077224885 | 4415 | 4415 | 4415 | 4415 | 2 |
| 326 | 20230906 | 133900 | 1077216055 | 4415 | 4415 | 4415 | 4415 | 223 |
| 327 | 20230906 | 133800 | 1076231510 | 4415 | 4415 | 4415 | 4415 | 1063 |
| 328 | 20230906 | 133700 | 1071538365 | 4410 | 4410 | 4410 | 4410 | 0 |
| 329 | 20230906 | 133600 | 1071538365 | 4410 | 4415 | 4415 | 4410 | 1139 |
| 330 | 20230906 | 133500 | 1066515350 | 4415 | 4415 | 4415 | 4415 | 0 |
| 331 | 20230906 | 133400 | 1066515350 | 4415 | 4415 | 4415 | 4415 | 14 |
| 332 | 20230906 | 133300 | 1066453540 | 4415 | 4420 | 4420 | 4415 | 774 |
| 333 | 20230906 | 133200 | 1063036320 | 4415 | 4415 | 4415 | 4415 | 639 |
| 334 | 20230906 | 133100 | 1060215135 | 4410 | 4410 | 4410 | 4410 | 6 |
| 335 | 20230906 | 133000 | 1060188675 | 4415 | 4415 | 4415 | 4410 | 24 |
| 336 | 20230906 | 132900 | 1060082725 | 4415 | 4415 | 4415 | 4410 | 87 |
| 337 | 20230906 | 132800 | 1059698970 | 4415 | 4415 | 4415 | 4415 | 10 |
| 338 | 20230906 | 132700 | 1059654820 | 4415 | 4410 | 4415 | 4410 | 30 |
| 339 | 20230906 | 132600 | 1059522420 | 4410 | 4415 | 4415 | 4410 | 31 |
| 340 | 20230906 | 132500 | 1059385705 | 4410 | 4415 | 4415 | 4410 | 344 |
| 341 | 20230906 | 132400 | 1057868470 | 4415 | 4415 | 4415 | 4415 | 10 |
| 342 | 20230906 | 132300 | 1057824320 | 4415 | 4415 | 4415 | 4415 | 11 |
| 343 | 20230906 | 132200 | 1057775755 | 4410 | 4415 | 4415 | 4410 | 350 |
| 344 | 20230906 | 132100 | 1056232205 | 4415 | 4410 | 4415 | 4410 | 103 |
| 345 | 20230906 | 132000 | 1055777950 | 4410 | 4410 | 4410 | 4410 | 100 |
| 346 | 20230906 | 131900 | 1055336950 | 4410 | 4410 | 4410 | 4410 | 127 |
| 347 | 20230906 | 131800 | 1054776880 | 4410 | 4410 | 4410 | 4410 | 0 |
| 348 | 20230906 | 131700 | 1054776880 | 4410 | 4410 | 4410 | 4410 | 1000 |
| 349 | 20230906 | 131600 | 1050366880 | 4410 | 4415 | 4415 | 4410 | 6 |
| 350 | 20230906 | 131500 | 1050340410 | 4415 | 4415 | 4415 | 4415 | 605 |
| 351 | 20230906 | 131400 | 1047669335 | 4415 | 4415 | 4415 | 4415 | 150 |
| 352 | 20230906 | 131300 | 1047007085 | 4415 | 4415 | 4415 | 4415 | 0 |
| 353 | 20230906 | 131200 | 1047007085 | 4415 | 4415 | 4415 | 4415 | 40 |
| 354 | 20230906 | 131100 | 1046830485 | 4415 | 4415 | 4415 | 4415 | 1088 |
| 355 | 20230906 | 131000 | 1042026965 | 4415 | 4410 | 4415 | 4410 | 51 |
| 356 | 20230906 | 130900 | 1041802025 | 4410 | 4410 | 4410 | 4410 | 50 |
| 357 | 20230906 | 130800 | 1041581525 | 4410 | 4410 | 4410 | 4410 | 0 |
| 358 | 20230906 | 130700 | 1041581525 | 4410 | 4410 | 4410 | 4410 | 1973 |
| 359 | 20230906 | 130600 | 1032880595 | 4410 | 4410 | 4410 | 4410 | 3019 |
| 360 | 20230906 | 130500 | 1019566805 | 4410 | 4410 | 4410 | 4410 | 500 |
| 361 | 20230906 | 130400 | 1017361805 | 4415 | 4415 | 4415 | 4415 | 377 |
| 362 | 20230906 | 130300 | 1015697350 | 4420 | 4420 | 4420 | 4420 | 3 |
| 363 | 20230906 | 130200 | 1015684090 | 4420 | 4420 | 4420 | 4420 | 0 |
| 364 | 20230906 | 130100 | 1015684090 | 4420 | 4420 | 4420 | 4410 | 150 |
| 365 | 20230906 | 130000 | 1015021100 | 4420 | 4420 | 4420 | 4420 | 3 |
| 366 | 20230906 | 125900 | 1015007840 | 4420 | 4420 | 4420 | 4420 | 1 |
| 367 | 20230906 | 125800 | 1015003420 | 4425 | 4425 | 4425 | 4425 | 2 |
| 368 | 20230906 | 125700 | 1014994570 | 4410 | 4410 | 4410 | 4410 | 215 |
| 369 | 20230906 | 125600 | 1014046420 | 4410 | 4425 | 4425 | 4410 | 1043 |
| 370 | 20230906 | 125500 | 1009441420 | 4420 | 4420 | 4420 | 4420 | 3 |
| 371 | 20230906 | 125400 | 1009428160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 372 | 20230906 | 125300 | 1009428160 | 4415 | 4415 | 4415 | 4415 | 60 |
| 373 | 20230906 | 125200 | 1009163260 | 4415 | 4415 | 4415 | 4415 | 469 |
| 374 | 20230906 | 125100 | 1007092625 | 4415 | 4415 | 4415 | 4415 | 1507 |
| 375 | 20230906 | 125000 | 1000439220 | 4410 | 4415 | 4415 | 4410 | 11 |
| 376 | 20230906 | 124900 | 1000390660 | 4410 | 4410 | 4410 | 4410 | 788 |
| 377 | 20230906 | 124800 | 996915580 | 4415 | 4415 | 4415 | 4415 | 165 |
| 378 | 20230906 | 124700 | 996187105 | 4420 | 4420 | 4420 | 4420 | 103 |
| 379 | 20230906 | 124600 | 995731845 | 4410 | 4415 | 4420 | 4410 | 911 |
| 380 | 20230906 | 124500 | 991713300 | 4410 | 4420 | 4420 | 4410 | 113 |
| 381 | 20230906 | 124400 | 991213880 | 4425 | 4410 | 4425 | 4410 | 2001 |
| 382 | 20230906 | 124300 | 982387970 | 4425 | 4410 | 4425 | 4410 | 142 |
| 383 | 20230906 | 124200 | 981760250 | 4425 | 4410 | 4425 | 4410 | 206 |
| 384 | 20230906 | 124100 | 980851760 | 4425 | 4425 | 4425 | 4425 | 100 |
| 385 | 20230906 | 124000 | 980409260 | 4425 | 4425 | 4425 | 4425 | 31 |
| 386 | 20230906 | 123900 | 980272085 | 4425 | 4425 | 4425 | 4415 | 2419 |
| 387 | 20230906 | 123800 | 969590980 | 4430 | 4425 | 4430 | 4425 | 103 |
| 388 | 20230906 | 123700 | 969134695 | 4425 | 4425 | 4425 | 4425 | 143 |
| 389 | 20230906 | 123600 | 968501920 | 4425 | 4425 | 4425 | 4425 | 0 |
| 390 | 20230906 | 123500 | 968501920 | 4425 | 4425 | 4425 | 4425 | 40 |
| 391 | 20230906 | 123400 | 968324920 | 4425 | 4420 | 4425 | 4420 | 687 |
| 392 | 20230906 | 123300 | 965287880 | 4420 | 4420 | 4420 | 4420 | 0 |
| 393 | 20230906 | 123200 | 965287880 | 4420 | 4420 | 4420 | 4420 | 391 |
| 394 | 20230906 | 123100 | 963559660 | 4420 | 4420 | 4420 | 4420 | 398 |
| 395 | 20230906 | 123000 | 961800500 | 4420 | 4420 | 4420 | 4420 | 2154 |
| 396 | 20230906 | 122900 | 952279820 | 4420 | 4425 | 4425 | 4420 | 43 |
| 397 | 20230906 | 122800 | 952089695 | 4425 | 4425 | 4425 | 4425 | 0 |
| 398 | 20230906 | 122700 | 952089695 | 4425 | 4430 | 4430 | 4425 | 20 |
| 399 | 20230906 | 122600 | 952001145 | 4430 | 4415 | 4430 | 4415 | 593 |
| 400 | 20230906 | 122500 | 949382825 | 4415 | 4420 | 4420 | 4415 | 371 |
| 401 | 20230906 | 122400 | 947743015 | 4420 | 4420 | 4420 | 4420 | 160 |
| 402 | 20230906 | 122300 | 947035815 | 4420 | 4420 | 4420 | 4420 | 10 |
| 403 | 20230906 | 122200 | 946991615 | 4420 | 4430 | 4430 | 4420 | 241 |
| 404 | 20230906 | 122100 | 945924325 | 4420 | 4430 | 4430 | 4420 | 12 |
| 405 | 20230906 | 122000 | 945871265 | 4420 | 4420 | 4420 | 4420 | 565 |
| 406 | 20230906 | 121900 | 943373965 | 4420 | 4420 | 4420 | 4415 | 499 |
| 407 | 20230906 | 121800 | 941168485 | 4420 | 4420 | 4420 | 4420 | 2328 |
| 408 | 20230906 | 121700 | 930878725 | 4420 | 4425 | 4425 | 4420 | 4099 |
| 409 | 20230906 | 121600 | 912746150 | 4425 | 4430 | 4430 | 4425 | 68 |
| 410 | 20230906 | 121500 | 912445195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 411 | 20230906 | 121400 | 912445195 | 4430 | 4430 | 4430 | 4430 | 0 |
| 412 | 20230906 | 121300 | 912445195 | 4430 | 4430 | 4430 | 4430 | 11 |
| 413 | 20230906 | 121200 | 912396465 | 4430 | 4425 | 4430 | 4425 | 7 |
| 414 | 20230906 | 121100 | 912365460 | 4430 | 4425 | 4430 | 4425 | 936 |
| 415 | 20230906 | 121000 | 908221980 | 4430 | 4425 | 4430 | 4425 | 63 |
| 416 | 20230906 | 120900 | 907943195 | 4425 | 4425 | 4425 | 4425 | 100 |
| 417 | 20230906 | 120800 | 907500695 | 4425 | 4430 | 4430 | 4425 | 316 |
| 418 | 20230906 | 120700 | 906102345 | 4430 | 4430 | 4430 | 4430 | 0 |
| 419 | 20230906 | 120600 | 906102345 | 4430 | 4430 | 4430 | 4430 | 0 |
| 420 | 20230906 | 120500 | 906102345 | 4430 | 4430 | 4430 | 4430 | 31 |
| 421 | 20230906 | 120400 | 905965015 | 4430 | 4430 | 4435 | 4430 | 171 |
| 422 | 20230906 | 120300 | 905207480 | 4430 | 4430 | 4430 | 4430 | 46 |
| 423 | 20230906 | 120200 | 905003700 | 4430 | 4430 | 4430 | 4430 | 171 |
| 424 | 20230906 | 120100 | 904246170 | 4430 | 4430 | 4430 | 4430 | 19 |
| 425 | 20230906 | 120000 | 904162000 | 4435 | 4435 | 4435 | 4435 | 81 |
| 426 | 20230906 | 115900 | 903802765 | 4435 | 4435 | 4435 | 4435 | 257 |
| 427 | 20230906 | 115800 | 902662970 | 4435 | 4435 | 4435 | 4435 | 91 |
| 428 | 20230906 | 115700 | 902259385 | 4435 | 4435 | 4435 | 4435 | 10 |
| 429 | 20230906 | 115600 | 902215035 | 4440 | 4435 | 4440 | 4435 | 52 |
| 430 | 20230906 | 115500 | 901984165 | 4440 | 4440 | 4440 | 4440 | 1 |
| 431 | 20230906 | 115400 | 901979725 | 4430 | 4440 | 4440 | 4430 | 215 |
| 432 | 20230906 | 115300 | 901027165 | 4435 | 4435 | 4435 | 4435 | 50 |
| 433 | 20230906 | 115200 | 900805415 | 4435 | 4435 | 4435 | 4435 | 30 |
| 434 | 20230906 | 115100 | 900672365 | 4435 | 4435 | 4435 | 4435 | 552 |
| 435 | 20230906 | 115000 | 898224245 | 4440 | 4440 | 4440 | 4440 | 11 |
| 436 | 20230906 | 114900 | 898175405 | 4440 | 4435 | 4440 | 4435 | 5 |
| 437 | 20230906 | 114800 | 898153225 | 4435 | 4440 | 4440 | 4435 | 13 |
| 438 | 20230906 | 114700 | 898095510 | 4440 | 4440 | 4440 | 4440 | 9 |
| 439 | 20230906 | 114600 | 898055550 | 4430 | 4430 | 4430 | 4430 | 1118 |
| 440 | 20230906 | 114500 | 893102810 | 4430 | 4430 | 4430 | 4430 | 0 |
| 441 | 20230906 | 114400 | 893102810 | 4430 | 4430 | 4430 | 4430 | 26 |
| 442 | 20230906 | 114300 | 892987630 | 4430 | 4430 | 4430 | 4430 | 150 |
| 443 | 20230906 | 114200 | 892323130 | 4430 | 4430 | 4430 | 4430 | 1001 |
| 444 | 20230906 | 114100 | 887888700 | 4430 | 4440 | 4440 | 4430 | 55 |
| 445 | 20230906 | 114000 | 887645000 | 4440 | 4440 | 4440 | 4440 | 5 |
| 446 | 20230906 | 113900 | 887622800 | 4440 | 4440 | 4440 | 4440 | 324 |
| 447 | 20230906 | 113800 | 886184240 | 4445 | 4445 | 4445 | 4445 | 11 |
| 448 | 20230906 | 113700 | 886135345 | 4445 | 4440 | 4445 | 4440 | 101 |
| 449 | 20230906 | 113600 | 885686900 | 4440 | 4445 | 4445 | 4440 | 306 |
| 450 | 20230906 | 113500 | 884327550 | 4440 | 4440 | 4440 | 4440 | 0 |
| 451 | 20230906 | 113400 | 884327550 | 4440 | 4440 | 4440 | 4440 | 243 |
| 452 | 20230906 | 113300 | 883248630 | 4440 | 4440 | 4440 | 4440 | 5 |
| 453 | 20230906 | 113200 | 883226430 | 4440 | 4440 | 4440 | 4440 | 1 |
| 454 | 20230906 | 113100 | 883221990 | 4430 | 4435 | 4435 | 4430 | 500 |
| 455 | 20230906 | 113000 | 881006730 | 4440 | 4440 | 4440 | 4440 | 266 |
| 456 | 20230906 | 112900 | 879825690 | 4440 | 4440 | 4440 | 4440 | 187 |
| 457 | 20230906 | 112800 | 878995410 | 4440 | 4440 | 4440 | 4440 | 231 |
| 458 | 20230906 | 112700 | 877969770 | 4440 | 4440 | 4440 | 4440 | 26 |
| 459 | 20230906 | 112600 | 877854330 | 4440 | 4440 | 4440 | 4440 | 25 |
| 460 | 20230906 | 112500 | 877743330 | 4440 | 4440 | 4440 | 4440 | 0 |
| 461 | 20230906 | 112400 | 877743330 | 4440 | 4440 | 4440 | 4440 | 679 |
| 462 | 20230906 | 112300 | 874728570 | 4440 | 4440 | 4440 | 4440 | 400 |
| 463 | 20230906 | 112200 | 872952570 | 4445 | 4445 | 4445 | 4445 | 0 |
| 464 | 20230906 | 112100 | 872952570 | 4445 | 4445 | 4445 | 4445 | 1 |
| 465 | 20230906 | 112000 | 872948125 | 4440 | 4440 | 4445 | 4440 | 167 |
| 466 | 20230906 | 111900 | 872206640 | 4445 | 4440 | 4445 | 4440 | 591 |
| 467 | 20230906 | 111800 | 869582545 | 4440 | 4440 | 4440 | 4440 | 305 |
| 468 | 20230906 | 111700 | 868228345 | 4440 | 4440 | 4445 | 4440 | 307 |
| 469 | 20230906 | 111600 | 866865260 | 4440 | 4445 | 4445 | 4440 | 173 |
| 470 | 20230906 | 111500 | 866097100 | 4445 | 4445 | 4445 | 4445 | 0 |
| 471 | 20230906 | 111400 | 866097100 | 4445 | 4440 | 4445 | 4440 | 1001 |
| 472 | 20230906 | 111300 | 861652655 | 4445 | 4440 | 4445 | 4425 | 22 |
| 473 | 20230906 | 111200 | 861555220 | 4445 | 4445 | 4445 | 4445 | 10 |
| 474 | 20230906 | 111100 | 861510770 | 4445 | 4440 | 4445 | 4440 | 301 |
| 475 | 20230906 | 111000 | 860174325 | 4440 | 4440 | 4440 | 4440 | 26 |
| 476 | 20230906 | 110900 | 860058885 | 4440 | 4440 | 4440 | 4440 | 0 |
| 477 | 20230906 | 110800 | 860058885 | 4440 | 4440 | 4440 | 4440 | 1 |
| 478 | 20230906 | 110700 | 860054445 | 4445 | 4440 | 4445 | 4440 | 1229 |
| 479 | 20230906 | 110600 | 854591580 | 4445 | 4445 | 4445 | 4445 | 0 |
| 480 | 20230906 | 110500 | 854591580 | 4445 | 4445 | 4445 | 4445 | 100 |
| 481 | 20230906 | 110400 | 854147080 | 4445 | 4425 | 4445 | 4420 | 1702 |
| 482 | 20230906 | 110300 | 846620575 | 4425 | 4430 | 4430 | 4425 | 481 |
| 483 | 20230906 | 110200 | 844490350 | 4435 | 4435 | 4435 | 4435 | 0 |
| 484 | 20230906 | 110100 | 844490350 | 4435 | 4435 | 4435 | 4435 | 1 |
| 485 | 20230906 | 110000 | 844485915 | 4445 | 4450 | 4450 | 4445 | 77 |
| 486 | 20230906 | 105900 | 844143625 | 4445 | 4445 | 4450 | 4445 | 654 |
| 487 | 20230906 | 105800 | 841236095 | 4445 | 4440 | 4445 | 4440 | 1841 |
| 488 | 20230906 | 105700 | 833059800 | 4440 | 4435 | 4440 | 4430 | 225 |
| 489 | 20230906 | 105600 | 832062735 | 4445 | 4445 | 4445 | 4445 | 0 |
| 490 | 20230906 | 105500 | 832062735 | 4445 | 4435 | 4445 | 4435 | 857 |
| 491 | 20230906 | 105400 | 828254675 | 4435 | 4425 | 4435 | 4425 | 9400 |
| 492 | 20230906 | 105300 | 786636100 | 4420 | 4420 | 4420 | 4420 | 4 |
| 493 | 20230906 | 105200 | 786618420 | 4420 | 4420 | 4420 | 4420 | 368 |
| 494 | 20230906 | 105100 | 784991860 | 4420 | 4420 | 4420 | 4420 | 553 |
| 495 | 20230906 | 105000 | 782547600 | 4420 | 4420 | 4420 | 4420 | 691 |
| 496 | 20230906 | 104900 | 779493380 | 4420 | 4405 | 4420 | 4405 | 30 |
| 497 | 20230906 | 104800 | 779361080 | 4405 | 4410 | 4410 | 4405 | 1447 |
| 498 | 20230906 | 104700 | 772980290 | 4410 | 4415 | 4415 | 4410 | 860 |
| 499 | 20230906 | 104600 | 769185710 | 4415 | 4415 | 4415 | 4415 | 10 |
| 500 | 20230906 | 104500 | 769141560 | 4415 | 4415 | 4415 | 4415 | 891 |
| 501 | 20230906 | 104400 | 765207795 | 4415 | 4405 | 4415 | 4400 | 1830 |
| 502 | 20230906 | 104300 | 757148935 | 4415 | 4415 | 4415 | 4405 | 10 |
| 503 | 20230906 | 104200 | 757104805 | 4415 | 4410 | 4415 | 4400 | 5946 |
| 504 | 20230906 | 104100 | 730933030 | 4405 | 4415 | 4415 | 4405 | 1151 |
| 505 | 20230906 | 104000 | 725857485 | 4415 | 4410 | 4415 | 4405 | 8209 |
| 506 | 20230906 | 103900 | 689687925 | 4410 | 4420 | 4420 | 4410 | 1406 |
| 507 | 20230906 | 103800 | 683485100 | 4420 | 4420 | 4420 | 4420 | 790 |
| 508 | 20230906 | 103700 | 679993300 | 4420 | 4420 | 4420 | 4420 | 528 |
| 509 | 20230906 | 103600 | 677659540 | 4420 | 4420 | 4420 | 4405 | 9534 |
| 510 | 20230906 | 103500 | 635610045 | 4420 | 4425 | 4425 | 4420 | 1526 |
| 511 | 20230906 | 103400 | 628862495 | 4425 | 4425 | 4425 | 4425 | 15 |
| 512 | 20230906 | 103300 | 628796120 | 4425 | 4430 | 4430 | 4425 | 257 |
| 513 | 20230906 | 103200 | 627658845 | 4430 | 4430 | 4430 | 4430 | 20 |
| 514 | 20230906 | 103100 | 627570245 | 4430 | 4435 | 4435 | 4430 | 5 |
| 515 | 20230906 | 103000 | 627548090 | 4435 | 4430 | 4435 | 4425 | 443 |
| 516 | 20230906 | 102900 | 625586555 | 4420 | 4435 | 4435 | 4420 | 696 |
| 517 | 20230906 | 102800 | 622509160 | 4435 | 4430 | 4435 | 4430 | 4301 |
| 518 | 20230906 | 102700 | 603455580 | 4430 | 4430 | 4430 | 4430 | 759 |
| 519 | 20230906 | 102600 | 600093210 | 4435 | 4435 | 4435 | 4435 | 2 |
| 520 | 20230906 | 102500 | 600084340 | 4435 | 4430 | 4435 | 4430 | 366 |
| 521 | 20230906 | 102400 | 598462880 | 4430 | 4430 | 4430 | 4430 | 5 |
| 522 | 20230906 | 102300 | 598440730 | 4420 | 4420 | 4420 | 4420 | 2134 |
| 523 | 20230906 | 102200 | 589008450 | 4420 | 4430 | 4430 | 4420 | 1240 |
| 524 | 20230906 | 102100 | 583527635 | 4420 | 4425 | 4435 | 4420 | 1403 |
| 525 | 20230906 | 102000 | 577313650 | 4420 | 4415 | 4425 | 4415 | 2231 |
| 526 | 20230906 | 101900 | 567463250 | 4415 | 4425 | 4425 | 4415 | 591 |
| 527 | 20230906 | 101800 | 564853920 | 4420 | 4425 | 4425 | 4420 | 44 |
| 528 | 20230906 | 101700 | 564659290 | 4425 | 4425 | 4425 | 4425 | 35 |
| 529 | 20230906 | 101600 | 564504415 | 4425 | 4425 | 4425 | 4425 | 11 |
| 530 | 20230906 | 101500 | 564455740 | 4425 | 4425 | 4425 | 4425 | 2 |
| 531 | 20230906 | 101400 | 564446890 | 4425 | 4420 | 4425 | 4410 | 4638 |
| 532 | 20230906 | 101300 | 543972185 | 4420 | 4425 | 4425 | 4420 | 387 |
| 533 | 20230906 | 101200 | 542261520 | 4425 | 4425 | 4430 | 4425 | 142 |
| 534 | 20230906 | 101100 | 541633145 | 4430 | 4430 | 4430 | 4430 | 43 |
| 535 | 20230906 | 101000 | 541442655 | 4430 | 4435 | 4435 | 4430 | 41 |
| 536 | 20230906 | 100900 | 541261015 | 4430 | 4430 | 4430 | 4430 | 20 |
| 537 | 20230906 | 100800 | 541172415 | 4435 | 4435 | 4435 | 4435 | 52 |
| 538 | 20230906 | 100700 | 540941795 | 4435 | 4430 | 4435 | 4430 | 131 |
| 539 | 20230906 | 100600 | 540360965 | 4430 | 4425 | 4430 | 4415 | 2859 |
| 540 | 20230906 | 100500 | 527734935 | 4425 | 4425 | 4425 | 4420 | 54 |
| 541 | 20230906 | 100400 | 527496235 | 4415 | 4415 | 4425 | 4415 | 1455 |
| 542 | 20230906 | 100300 | 521070810 | 4430 | 4430 | 4430 | 4430 | 30 |
| 543 | 20230906 | 100200 | 520937910 | 4415 | 4415 | 4435 | 4410 | 2900 |
| 544 | 20230906 | 100100 | 508127115 | 4420 | 4420 | 4420 | 4410 | 313 |
| 545 | 20230906 | 100000 | 506744050 | 4420 | 4425 | 4425 | 4420 | 392 |
| 546 | 20230906 | 095900 | 505009960 | 4425 | 4435 | 4435 | 4405 | 18624 |
| 547 | 20230906 | 095800 | 422883390 | 4435 | 4435 | 4435 | 4425 | 295 |
| 548 | 20230906 | 095700 | 421577775 | 4425 | 4430 | 4430 | 4425 | 495 |
| 549 | 20230906 | 095600 | 419385265 | 4430 | 4435 | 4435 | 4430 | 260 |
| 550 | 20230906 | 095500 | 418232185 | 4435 | 4435 | 4435 | 4435 | 213 |
| 551 | 20230906 | 095400 | 417287530 | 4435 | 4425 | 4435 | 4425 | 147 |
| 552 | 20230906 | 095300 | 416636035 | 4425 | 4425 | 4425 | 4420 | 802 |
| 553 | 20230906 | 095200 | 413090875 | 4420 | 4435 | 4435 | 4420 | 707 |
| 554 | 20230906 | 095100 | 409961365 | 4435 | 4425 | 4435 | 4420 | 305 |
| 555 | 20230906 | 095000 | 408613095 | 4420 | 4420 | 4420 | 4415 | 2086 |
| 556 | 20230906 | 094900 | 399396860 | 4420 | 4430 | 4445 | 4420 | 452 |
| 557 | 20230906 | 094800 | 397391470 | 4445 | 4430 | 4445 | 4420 | 2104 |
| 558 | 20230906 | 094700 | 388081275 | 4425 | 4445 | 4445 | 4425 | 1675 |
| 559 | 20230906 | 094600 | 380664655 | 4445 | 4440 | 4445 | 4430 | 1241 |
| 560 | 20230906 | 094500 | 375162255 | 4440 | 4440 | 4440 | 4435 | 361 |
| 561 | 20230906 | 094400 | 373559950 | 4455 | 4455 | 4455 | 4455 | 0 |
| 562 | 20230906 | 094300 | 373559950 | 4455 | 4455 | 4455 | 4455 | 1 |
| 563 | 20230906 | 094200 | 373555495 | 4455 | 4435 | 4455 | 4425 | 3070 |
| 564 | 20230906 | 094100 | 359956855 | 4430 | 4440 | 4455 | 4430 | 2979 |
| 565 | 20230906 | 094000 | 346741555 | 4440 | 4460 | 4460 | 4440 | 4160 |
| 566 | 20230906 | 093900 | 328223440 | 4470 | 4460 | 4470 | 4455 | 433 |
| 567 | 20230906 | 093800 | 326294390 | 4460 | 4470 | 4475 | 4460 | 6791 |
| 568 | 20230906 | 093700 | 295980050 | 4465 | 4475 | 4475 | 4465 | 1606 |
| 569 | 20230906 | 093600 | 288809200 | 4465 | 4465 | 4475 | 4465 | 3720 |
| 570 | 20230906 | 093500 | 272198400 | 4465 | 4475 | 4475 | 4465 | 94 |
| 571 | 20230906 | 093400 | 271778450 | 4475 | 4475 | 4475 | 4475 | 18 |
| 572 | 20230906 | 093300 | 271697900 | 4475 | 4475 | 4475 | 4475 | 11 |
| 573 | 20230906 | 093200 | 271648675 | 4475 | 4470 | 4475 | 4465 | 2779 |
| 574 | 20230906 | 093100 | 259229520 | 4475 | 4475 | 4475 | 4475 | 625 |
| 575 | 20230906 | 093000 | 256432645 | 4475 | 4475 | 4475 | 4475 | 57 |
| 576 | 20230906 | 092900 | 256177570 | 4475 | 4475 | 4475 | 4475 | 1373 |
| 577 | 20230906 | 092800 | 250033395 | 4475 | 4480 | 4480 | 4475 | 1441 |
| 578 | 20230906 | 092700 | 243583855 | 4480 | 4490 | 4490 | 4480 | 1852 |
| 579 | 20230906 | 092600 | 235286845 | 4490 | 4490 | 4490 | 4490 | 151 |
| 580 | 20230906 | 092500 | 234608855 | 4490 | 4480 | 4490 | 4480 | 355 |
| 581 | 20230906 | 092400 | 233017265 | 4490 | 4480 | 4490 | 4480 | 362 |
| 582 | 20230906 | 092300 | 231393355 | 4480 | 4475 | 4480 | 4475 | 2303 |
| 583 | 20230906 | 092200 | 221081760 | 4480 | 4480 | 4480 | 4480 | 224 |
| 584 | 20230906 | 092100 | 220078240 | 4480 | 4480 | 4480 | 4480 | 1170 |
| 585 | 20230906 | 092000 | 214836640 | 4480 | 4480 | 4480 | 4480 | 440 |
| 586 | 20230906 | 091900 | 212865440 | 4480 | 4475 | 4480 | 4475 | 239 |
| 587 | 20230906 | 091800 | 211795660 | 4475 | 4470 | 4475 | 4470 | 1001 |
| 588 | 20230906 | 091700 | 207316240 | 4470 | 4470 | 4475 | 4470 | 914 |
| 589 | 20230906 | 091600 | 203230635 | 4470 | 4470 | 4470 | 4470 | 2218 |
| 590 | 20230906 | 091500 | 193316175 | 4475 | 4475 | 4475 | 4470 | 425 |
| 591 | 20230906 | 091400 | 191414355 | 4475 | 4480 | 4480 | 4475 | 498 |
| 592 | 20230906 | 091300 | 189184560 | 4480 | 4490 | 4490 | 4480 | 3429 |
| 593 | 20230906 | 091200 | 173808425 | 4490 | 4495 | 4495 | 4490 | 1861 |
| 594 | 20230906 | 091100 | 165452530 | 4490 | 4490 | 4495 | 4490 | 995 |
| 595 | 20230906 | 091000 | 160984230 | 4490 | 4490 | 4490 | 4480 | 483 |
| 596 | 20230906 | 090900 | 158816560 | 4490 | 4490 | 4490 | 4490 | 450 |
| 597 | 20230906 | 090800 | 156796060 | 4490 | 4475 | 4490 | 4475 | 1431 |
| 598 | 20230906 | 090700 | 150392320 | 4475 | 4465 | 4475 | 4465 | 4603 |
| 599 | 20230906 | 090600 | 129827380 | 4465 | 4470 | 4470 | 4465 | 1827 |
| 600 | 20230906 | 090500 | 121669410 | 4470 | 4470 | 4470 | 4465 | 3436 |
| 601 | 20230906 | 090400 | 106324740 | 4470 | 4475 | 4475 | 4470 | 5587 |
| 602 | 20230906 | 090300 | 81333305 | 4475 | 4475 | 4475 | 4470 | 1229 |
| 603 | 20230906 | 090200 | 75837550 | 4475 | 4490 | 4490 | 4475 | 5675 |
| 604 | 20230906 | 090100 | 50378895 | 4490 | 4490 | 4490 | 4490 | 969 |
| 605 | 20230906 | 090000 | 46028085 | 4490 | 4525 | 4525 | 4490 | 10198 |