31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 193300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 29850 |
| 3 | 20230904 | 193200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 4 | 20230904 | 193100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 5 | 20230904 | 193000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 6 | 20230904 | 192900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 7 | 20230904 | 192800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 8 | 20230904 | 192700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 9 | 20230904 | 192600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 10 | 20230904 | 192500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 11 | 20230904 | 192400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 12 | 20230904 | 192300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 13 | 20230904 | 192200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 14 | 20230904 | 192100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 15 | 20230904 | 192000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 16 | 20230904 | 191900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 17 | 20230904 | 191800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 18 | 20230904 | 191700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 19 | 20230904 | 191600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 20 | 20230904 | 191500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 21 | 20230904 | 191400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 22 | 20230904 | 191300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 23 | 20230904 | 191200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 24 | 20230904 | 191100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 25 | 20230904 | 191000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 26 | 20230904 | 190900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 27 | 20230904 | 190800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 28 | 20230904 | 190700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 29 | 20230904 | 190600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 30 | 20230904 | 190500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 31 | 20230904 | 190400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 32 | 20230904 | 190300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 29850 |
| 33 | 20230904 | 190200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 34 | 20230904 | 190100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 35 | 20230904 | 190000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 36 | 20230904 | 185900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 37 | 20230904 | 185800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 38 | 20230904 | 185700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 39 | 20230904 | 185600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 40 | 20230904 | 185500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 41 | 20230904 | 185400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 42 | 20230904 | 185300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 43 | 20230904 | 185200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 44 | 20230904 | 185100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 45 | 20230904 | 185000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 46 | 20230904 | 184900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 47 | 20230904 | 184800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 48 | 20230904 | 184700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 49 | 20230904 | 184600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 50 | 20230904 | 184500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 51 | 20230904 | 184400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 52 | 20230904 | 184300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 53 | 20230904 | 184200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 54 | 20230904 | 184100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 55 | 20230904 | 184000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 56 | 20230904 | 183900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 57 | 20230904 | 183800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 58 | 20230904 | 183700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 59 | 20230904 | 183600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 60 | 20230904 | 183500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 61 | 20230904 | 183400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 62 | 20230904 | 183300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 29850 |
| 63 | 20230904 | 183200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 64 | 20230904 | 183100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 65 | 20230904 | 183000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 66 | 20230904 | 182900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 67 | 20230904 | 182800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 68 | 20230904 | 182700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 69 | 20230904 | 182600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 70 | 20230904 | 182500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 71 | 20230904 | 182400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 72 | 20230904 | 182300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 73 | 20230904 | 182200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 74 | 20230904 | 182100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 75 | 20230904 | 182000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 76 | 20230904 | 181900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 77 | 20230904 | 181800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 78 | 20230904 | 181700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 79 | 20230904 | 181600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 80 | 20230904 | 181500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 81 | 20230904 | 181400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 82 | 20230904 | 181300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 83 | 20230904 | 181200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 84 | 20230904 | 181100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 85 | 20230904 | 181000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 86 | 20230904 | 180900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 87 | 20230904 | 180800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 88 | 20230904 | 180700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 89 | 20230904 | 180600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 90 | 20230904 | 180500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 91 | 20230904 | 180400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 92 | 20230904 | 180300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 29850 |
| 93 | 20230904 | 180200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 94 | 20230904 | 180100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 95 | 20230904 | 180000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 96 | 20230904 | 175900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 97 | 20230904 | 175800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 98 | 20230904 | 175700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 99 | 20230904 | 175600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 100 | 20230904 | 175500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 101 | 20230904 | 175400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 102 | 20230904 | 175300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 103 | 20230904 | 175200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 104 | 20230904 | 175100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 105 | 20230904 | 175000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 106 | 20230904 | 174900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 107 | 20230904 | 174800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 108 | 20230904 | 174700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 109 | 20230904 | 174600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 110 | 20230904 | 174500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 111 | 20230904 | 174400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 112 | 20230904 | 174300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 113 | 20230904 | 174200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 114 | 20230904 | 174100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 115 | 20230904 | 174000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 116 | 20230904 | 173900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 117 | 20230904 | 173800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 118 | 20230904 | 173700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 119 | 20230904 | 173600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 120 | 20230904 | 173500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 121 | 20230904 | 173400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 122 | 20230904 | 173300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 29850 |
| 123 | 20230904 | 173200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 124 | 20230904 | 173100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 125 | 20230904 | 173000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 126 | 20230904 | 172900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 127 | 20230904 | 172800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 128 | 20230904 | 172700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 129 | 20230904 | 172600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 130 | 20230904 | 172500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 131 | 20230904 | 172400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 132 | 20230904 | 172300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 133 | 20230904 | 172200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 134 | 20230904 | 172100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 135 | 20230904 | 172000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 136 | 20230904 | 171900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 137 | 20230904 | 171800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 138 | 20230904 | 171700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 139 | 20230904 | 171600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 140 | 20230904 | 171500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 141 | 20230904 | 171400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 142 | 20230904 | 171300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 143 | 20230904 | 171200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 144 | 20230904 | 171100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 145 | 20230904 | 171000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 146 | 20230904 | 170900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 147 | 20230904 | 170800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 148 | 20230904 | 170700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 149 | 20230904 | 170600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 150 | 20230904 | 170500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 151 | 20230904 | 170400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 152 | 20230904 | 170300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 29850 |
| 153 | 20230904 | 170200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 154 | 20230904 | 170100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 155 | 20230904 | 170000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 156 | 20230904 | 165900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 157 | 20230904 | 165800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 158 | 20230904 | 165700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 159 | 20230904 | 165600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 160 | 20230904 | 165500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 161 | 20230904 | 165400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 162 | 20230904 | 165300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 163 | 20230904 | 165200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 164 | 20230904 | 165100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 165 | 20230904 | 165000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 166 | 20230904 | 164900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 167 | 20230904 | 164800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 168 | 20230904 | 164700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 169 | 20230904 | 164600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 170 | 20230904 | 164500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 171 | 20230904 | 164400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 172 | 20230904 | 164300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 173 | 20230904 | 164200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 174 | 20230904 | 164100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 175 | 20230904 | 164000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 176 | 20230904 | 163900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 177 | 20230904 | 163800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 178 | 20230904 | 163700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 179 | 20230904 | 163600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 180 | 20230904 | 163500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 181 | 20230904 | 163400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 182 | 20230904 | 163300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 29850 |
| 183 | 20230904 | 163200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 184 | 20230904 | 163100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 185 | 20230904 | 163000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 186 | 20230904 | 162900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 187 | 20230904 | 162800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 188 | 20230904 | 162700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 189 | 20230904 | 162600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 190 | 20230904 | 162500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 191 | 20230904 | 162400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 192 | 20230904 | 162300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 193 | 20230904 | 162200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 194 | 20230904 | 162100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 195 | 20230904 | 162000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 196 | 20230904 | 161900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 197 | 20230904 | 161800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 198 | 20230904 | 161700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 199 | 20230904 | 161600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 200 | 20230904 | 161500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 201 | 20230904 | 161400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 202 | 20230904 | 161300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 203 | 20230904 | 161200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 204 | 20230904 | 161100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 205 | 20230904 | 161000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 206 | 20230904 | 160900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 207 | 20230904 | 160800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 208 | 20230904 | 160700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 209 | 20230904 | 160600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 210 | 20230904 | 160500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 211 | 20230904 | 160400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 212 | 20230904 | 160300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 29850 |
| 213 | 20230904 | 160200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 214 | 20230904 | 160100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 215 | 20230904 | 160000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 216 | 20230904 | 155900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 217 | 20230904 | 155800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 218 | 20230904 | 155700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 219 | 20230904 | 155600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 220 | 20230904 | 155500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 221 | 20230904 | 155400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 222 | 20230904 | 155300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 223 | 20230904 | 155200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 224 | 20230904 | 155100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 225 | 20230904 | 155000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 226 | 20230904 | 154900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 227 | 20230904 | 154800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 228 | 20230904 | 154700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 229 | 20230904 | 154600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 230 | 20230904 | 154500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 231 | 20230904 | 154400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 232 | 20230904 | 154300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 233 | 20230904 | 154200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 234 | 20230904 | 154100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 235 | 20230904 | 154000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 236 | 20230904 | 153900 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 237 | 20230904 | 153800 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 238 | 20230904 | 153700 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 239 | 20230904 | 153600 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 240 | 20230904 | 153500 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 241 | 20230904 | 153400 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 242 | 20230904 | 153300 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 29850 |
| 243 | 20230904 | 153200 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 244 | 20230904 | 153100 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 245 | 20230904 | 153000 | 2189298070 | 4705 | 4705 | 4705 | 4705 | 29850 |
| 246 | 20230904 | 152900 | 2048853820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 247 | 20230904 | 152800 | 2048853820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 248 | 20230904 | 152700 | 2048853820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 249 | 20230904 | 152600 | 2048853820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 250 | 20230904 | 152500 | 2048853820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 251 | 20230904 | 152400 | 2048853820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 252 | 20230904 | 152300 | 2048853820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 253 | 20230904 | 152200 | 2048853820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 254 | 20230904 | 152100 | 2048853820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 255 | 20230904 | 152000 | 2048853820 | 4700 | 4700 | 4700 | 4700 | 0 |
| 256 | 20230904 | 151900 | 2048853820 | 4700 | 4660 | 4705 | 4655 | 6483 |
| 257 | 20230904 | 151800 | 2018480980 | 4705 | 4675 | 4705 | 4655 | 6626 |
| 258 | 20230904 | 151700 | 1987485585 | 4675 | 4675 | 4680 | 4660 | 1502 |
| 259 | 20230904 | 151600 | 1980460745 | 4675 | 4665 | 4675 | 4655 | 2490 |
| 260 | 20230904 | 151500 | 1968843750 | 4665 | 4665 | 4670 | 4660 | 1474 |
| 261 | 20230904 | 151400 | 1961964200 | 4665 | 4660 | 4665 | 4620 | 11838 |
| 262 | 20230904 | 151300 | 1906981695 | 4660 | 4660 | 4660 | 4660 | 368 |
| 263 | 20230904 | 151200 | 1905266815 | 4660 | 4660 | 4660 | 4660 | 65 |
| 264 | 20230904 | 151100 | 1904963915 | 4660 | 4660 | 4660 | 4660 | 167 |
| 265 | 20230904 | 151000 | 1904185695 | 4660 | 4660 | 4660 | 4660 | 264 |
| 266 | 20230904 | 150900 | 1902955455 | 4660 | 4665 | 4665 | 4660 | 369 |
| 267 | 20230904 | 150800 | 1901235615 | 4660 | 4660 | 4660 | 4660 | 346 |
| 268 | 20230904 | 150700 | 1899623255 | 4660 | 4660 | 4660 | 4660 | 87 |
| 269 | 20230904 | 150600 | 1899217835 | 4660 | 4660 | 4660 | 4660 | 184 |
| 270 | 20230904 | 150500 | 1898360395 | 4660 | 4665 | 4665 | 4660 | 67 |
| 271 | 20230904 | 150400 | 1898048165 | 4665 | 4670 | 4675 | 4665 | 552 |
| 272 | 20230904 | 150300 | 1895471685 | 4670 | 4670 | 4670 | 4670 | 66 |
| 273 | 20230904 | 150200 | 1895163465 | 4675 | 4675 | 4675 | 4675 | 326 |
| 274 | 20230904 | 150100 | 1893639415 | 4675 | 4675 | 4675 | 4675 | 128 |
| 275 | 20230904 | 150000 | 1893041015 | 4675 | 4670 | 4680 | 4670 | 1477 |
| 276 | 20230904 | 145900 | 1886141425 | 4675 | 4675 | 4675 | 4675 | 711 |
| 277 | 20230904 | 145800 | 1882817500 | 4675 | 4680 | 4680 | 4675 | 394 |
| 278 | 20230904 | 145700 | 1880974020 | 4685 | 4675 | 4685 | 4675 | 1411 |
| 279 | 20230904 | 145600 | 1874370600 | 4670 | 4675 | 4680 | 4670 | 921 |
| 280 | 20230904 | 145500 | 1870064925 | 4675 | 4675 | 4675 | 4675 | 72 |
| 281 | 20230904 | 145400 | 1869728325 | 4675 | 4680 | 4680 | 4675 | 351 |
| 282 | 20230904 | 145300 | 1868086090 | 4680 | 4680 | 4685 | 4680 | 344 |
| 283 | 20230904 | 145200 | 1866476010 | 4675 | 4675 | 4685 | 4675 | 37 |
| 284 | 20230904 | 145100 | 1866302940 | 4675 | 4680 | 4685 | 4675 | 618 |
| 285 | 20230904 | 145000 | 1863410665 | 4675 | 4670 | 4680 | 4670 | 157 |
| 286 | 20230904 | 144900 | 1862676260 | 4675 | 4675 | 4680 | 4675 | 433 |
| 287 | 20230904 | 144800 | 1860651895 | 4675 | 4670 | 4680 | 4670 | 419 |
| 288 | 20230904 | 144700 | 1858694650 | 4665 | 4670 | 4680 | 4665 | 1637 |
| 289 | 20230904 | 144600 | 1851040390 | 4670 | 4675 | 4680 | 4670 | 741 |
| 290 | 20230904 | 144500 | 1847577405 | 4675 | 4680 | 4680 | 4675 | 431 |
| 291 | 20230904 | 144400 | 1845560335 | 4680 | 4680 | 4680 | 4680 | 67 |
| 292 | 20230904 | 144300 | 1845246775 | 4685 | 4680 | 4685 | 4675 | 267 |
| 293 | 20230904 | 144200 | 1843997505 | 4675 | 4680 | 4680 | 4675 | 91 |
| 294 | 20230904 | 144100 | 1843571655 | 4675 | 4675 | 4675 | 4675 | 188 |
| 295 | 20230904 | 144000 | 1842692755 | 4675 | 4675 | 4675 | 4670 | 131 |
| 296 | 20230904 | 143900 | 1842080355 | 4670 | 4680 | 4680 | 4670 | 285 |
| 297 | 20230904 | 143800 | 1840747940 | 4685 | 4690 | 4690 | 4685 | 417 |
| 298 | 20230904 | 143700 | 1838793350 | 4685 | 4695 | 4695 | 4685 | 182 |
| 299 | 20230904 | 143600 | 1837939470 | 4690 | 4695 | 4695 | 4690 | 263 |
| 300 | 20230904 | 143500 | 1836705035 | 4685 | 4695 | 4700 | 4680 | 1010 |
| 301 | 20230904 | 143400 | 1831963415 | 4680 | 4665 | 4700 | 4630 | 11052 |
| 302 | 20230904 | 143300 | 1780491390 | 4665 | 4660 | 4670 | 4660 | 165 |
| 303 | 20230904 | 143200 | 1779721625 | 4660 | 4665 | 4665 | 4660 | 232 |
| 304 | 20230904 | 143100 | 1778640345 | 4665 | 4665 | 4665 | 4660 | 110 |
| 305 | 20230904 | 143000 | 1778127520 | 4660 | 4660 | 4670 | 4660 | 181 |
| 306 | 20230904 | 142900 | 1777283690 | 4660 | 4660 | 4665 | 4660 | 250 |
| 307 | 20230904 | 142800 | 1776117825 | 4660 | 4665 | 4665 | 4660 | 261 |
| 308 | 20230904 | 142700 | 1774901200 | 4660 | 4660 | 4665 | 4660 | 146 |
| 309 | 20230904 | 142600 | 1774220560 | 4660 | 4680 | 4680 | 4660 | 308 |
| 310 | 20230904 | 142500 | 1772782325 | 4685 | 4660 | 4700 | 4660 | 2499 |
| 311 | 20230904 | 142400 | 1761077625 | 4665 | 4665 | 4685 | 4665 | 1643 |
| 312 | 20230904 | 142300 | 1753389635 | 4665 | 4665 | 4670 | 4665 | 138 |
| 313 | 20230904 | 142200 | 1752745815 | 4665 | 4665 | 4670 | 4665 | 237 |
| 314 | 20230904 | 142100 | 1751639440 | 4665 | 4650 | 4670 | 4650 | 1742 |
| 315 | 20230904 | 142000 | 1743524120 | 4650 | 4655 | 4655 | 4650 | 93 |
| 316 | 20230904 | 141900 | 1743091245 | 4655 | 4655 | 4660 | 4655 | 173 |
| 317 | 20230904 | 141800 | 1742285670 | 4655 | 4660 | 4660 | 4655 | 167 |
| 318 | 20230904 | 141700 | 1741507490 | 4660 | 4655 | 4685 | 4640 | 9365 |
| 319 | 20230904 | 141600 | 1697923065 | 4655 | 4655 | 4665 | 4655 | 4107 |
| 320 | 20230904 | 141500 | 1678804835 | 4655 | 4660 | 4665 | 4655 | 2293 |
| 321 | 20230904 | 141400 | 1668128740 | 4660 | 4655 | 4665 | 4655 | 152 |
| 322 | 20230904 | 141300 | 1667420790 | 4655 | 4655 | 4665 | 4655 | 301 |
| 323 | 20230904 | 141200 | 1666018740 | 4655 | 4660 | 4660 | 4655 | 108 |
| 324 | 20230904 | 141100 | 1665515580 | 4655 | 4660 | 4665 | 4650 | 587 |
| 325 | 20230904 | 141000 | 1662780635 | 4655 | 4660 | 4665 | 4655 | 248 |
| 326 | 20230904 | 140900 | 1661625140 | 4660 | 4660 | 4670 | 4660 | 86 |
| 327 | 20230904 | 140800 | 1661224350 | 4665 | 4650 | 4685 | 4645 | 2412 |
| 328 | 20230904 | 140700 | 1649952670 | 4650 | 4655 | 4660 | 4650 | 959 |
| 329 | 20230904 | 140600 | 1645492300 | 4650 | 4660 | 4660 | 4645 | 2188 |
| 330 | 20230904 | 140500 | 1635316965 | 4655 | 4655 | 4655 | 4650 | 1417 |
| 331 | 20230904 | 140400 | 1628720855 | 4655 | 4660 | 4660 | 4655 | 132 |
| 332 | 20230904 | 140300 | 1628106345 | 4655 | 4660 | 4665 | 4655 | 510 |
| 333 | 20230904 | 140200 | 1625730610 | 4660 | 4665 | 4665 | 4660 | 138 |
| 334 | 20230904 | 140100 | 1625087460 | 4660 | 4665 | 4670 | 4660 | 193 |
| 335 | 20230904 | 140000 | 1624187250 | 4665 | 4665 | 4670 | 4665 | 184 |
| 336 | 20230904 | 135900 | 1623328640 | 4665 | 4670 | 4680 | 4665 | 389 |
| 337 | 20230904 | 135800 | 1621511860 | 4670 | 4670 | 4675 | 4670 | 126 |
| 338 | 20230904 | 135700 | 1620923320 | 4670 | 4675 | 4675 | 4670 | 229 |
| 339 | 20230904 | 135600 | 1619853550 | 4670 | 4680 | 4680 | 4670 | 217 |
| 340 | 20230904 | 135500 | 1618839270 | 4685 | 4670 | 4685 | 4670 | 2241 |
| 341 | 20230904 | 135400 | 1608353560 | 4670 | 4650 | 4670 | 4635 | 17631 |
| 342 | 20230904 | 135300 | 1526494500 | 4650 | 4655 | 4655 | 4650 | 2187 |
| 343 | 20230904 | 135200 | 1516320450 | 4660 | 4660 | 4660 | 4655 | 247 |
| 344 | 20230904 | 135100 | 1515170195 | 4655 | 4660 | 4660 | 4655 | 650 |
| 345 | 20230904 | 135000 | 1512142415 | 4660 | 4660 | 4660 | 4660 | 2 |
| 346 | 20230904 | 134900 | 1512133095 | 4660 | 4660 | 4665 | 4660 | 320 |
| 347 | 20230904 | 134800 | 1510641140 | 4660 | 4660 | 4660 | 4660 | 74 |
| 348 | 20230904 | 134700 | 1510296300 | 4670 | 4665 | 4670 | 4660 | 2870 |
| 349 | 20230904 | 134600 | 1496919570 | 4660 | 4665 | 4665 | 4660 | 70 |
| 350 | 20230904 | 134500 | 1496593365 | 4670 | 4670 | 4670 | 4650 | 17824 |
| 351 | 20230904 | 134400 | 1413640445 | 4670 | 4670 | 4670 | 4670 | 156 |
| 352 | 20230904 | 134300 | 1412911925 | 4675 | 4670 | 4675 | 4670 | 211 |
| 353 | 20230904 | 134200 | 1411926215 | 4670 | 4675 | 4680 | 4670 | 1130 |
| 354 | 20230904 | 134100 | 1406643080 | 4680 | 4675 | 4680 | 4675 | 99 |
| 355 | 20230904 | 134000 | 1406180205 | 4675 | 4675 | 4675 | 4675 | 151 |
| 356 | 20230904 | 133900 | 1405474280 | 4675 | 4675 | 4675 | 4675 | 89 |
| 357 | 20230904 | 133800 | 1405058205 | 4675 | 4675 | 4675 | 4675 | 153 |
| 358 | 20230904 | 133700 | 1404342930 | 4675 | 4680 | 4680 | 4675 | 3 |
| 359 | 20230904 | 133600 | 1404328900 | 4670 | 4680 | 4685 | 4670 | 2729 |
| 360 | 20230904 | 133500 | 1391557080 | 4685 | 4680 | 4685 | 4680 | 110 |
| 361 | 20230904 | 133400 | 1391042230 | 4680 | 4685 | 4685 | 4680 | 488 |
| 362 | 20230904 | 133300 | 1388756700 | 4680 | 4680 | 4680 | 4680 | 3 |
| 363 | 20230904 | 133200 | 1388742660 | 4685 | 4680 | 4685 | 4680 | 761 |
| 364 | 20230904 | 133100 | 1385177815 | 4680 | 4685 | 4685 | 4680 | 48 |
| 365 | 20230904 | 133000 | 1384953075 | 4685 | 4685 | 4685 | 4680 | 242 |
| 366 | 20230904 | 132900 | 1383819370 | 4680 | 4685 | 4685 | 4680 | 15 |
| 367 | 20230904 | 132800 | 1383749120 | 4680 | 4680 | 4680 | 4680 | 688 |
| 368 | 20230904 | 132700 | 1380529280 | 4680 | 4680 | 4680 | 4675 | 68 |
| 369 | 20230904 | 132600 | 1380211055 | 4675 | 4670 | 4675 | 4670 | 2154 |
| 370 | 20230904 | 132500 | 1370151230 | 4670 | 4665 | 4670 | 4665 | 106 |
| 371 | 20230904 | 132400 | 1369656730 | 4665 | 4665 | 4665 | 4665 | 8 |
| 372 | 20230904 | 132300 | 1369619410 | 4665 | 4665 | 4665 | 4665 | 0 |
| 373 | 20230904 | 132200 | 1369619410 | 4665 | 4665 | 4665 | 4665 | 6 |
| 374 | 20230904 | 132100 | 1369591420 | 4670 | 4665 | 4670 | 4665 | 5 |
| 375 | 20230904 | 132000 | 1369568090 | 4675 | 4670 | 4675 | 4670 | 391 |
| 376 | 20230904 | 131900 | 1367741120 | 4665 | 4670 | 4670 | 4665 | 873 |
| 377 | 20230904 | 131800 | 1363664240 | 4670 | 4670 | 4670 | 4670 | 1065 |
| 378 | 20230904 | 131700 | 1358690690 | 4670 | 4670 | 4670 | 4670 | 5 |
| 379 | 20230904 | 131600 | 1358667340 | 4670 | 4670 | 4670 | 4670 | 2 |
| 380 | 20230904 | 131500 | 1358658000 | 4670 | 4660 | 4675 | 4660 | 4450 |
| 381 | 20230904 | 131400 | 1337895490 | 4660 | 4655 | 4660 | 4655 | 271 |
| 382 | 20230904 | 131300 | 1336633655 | 4655 | 4665 | 4665 | 4655 | 2010 |
| 383 | 20230904 | 131200 | 1327274450 | 4665 | 4660 | 4665 | 4660 | 505 |
| 384 | 20230904 | 131100 | 1324921100 | 4660 | 4665 | 4665 | 4660 | 2322 |
| 385 | 20230904 | 131000 | 1314094840 | 4665 | 4670 | 4670 | 4665 | 2077 |
| 386 | 20230904 | 130900 | 1304395255 | 4670 | 4675 | 4675 | 4670 | 514 |
| 387 | 20230904 | 130800 | 1301994475 | 4675 | 4675 | 4675 | 4675 | 32 |
| 388 | 20230904 | 130700 | 1301844875 | 4675 | 4675 | 4675 | 4675 | 890 |
| 389 | 20230904 | 130600 | 1297684125 | 4675 | 4675 | 4675 | 4675 | 4 |
| 390 | 20230904 | 130500 | 1297665425 | 4675 | 4685 | 4685 | 4675 | 816 |
| 391 | 20230904 | 130400 | 1293847335 | 4680 | 4680 | 4680 | 4680 | 6 |
| 392 | 20230904 | 130300 | 1293819255 | 4685 | 4685 | 4685 | 4685 | 736 |
| 393 | 20230904 | 130200 | 1290371095 | 4685 | 4685 | 4685 | 4685 | 4 |
| 394 | 20230904 | 130100 | 1290352355 | 4685 | 4670 | 4685 | 4670 | 212 |
| 395 | 20230904 | 130000 | 1289359980 | 4670 | 4670 | 4675 | 4670 | 1116 |
| 396 | 20230904 | 125900 | 1284148255 | 4680 | 4675 | 4680 | 4670 | 2069 |
| 397 | 20230904 | 125800 | 1274474960 | 4675 | 4675 | 4675 | 4675 | 0 |
| 398 | 20230904 | 125700 | 1274474960 | 4675 | 4675 | 4675 | 4675 | 1 |
| 399 | 20230904 | 125600 | 1274470285 | 4675 | 4675 | 4675 | 4675 | 1 |
| 400 | 20230904 | 125500 | 1274465610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 401 | 20230904 | 125400 | 1274465610 | 4675 | 4675 | 4675 | 4675 | 633 |
| 402 | 20230904 | 125300 | 1271506335 | 4675 | 4675 | 4675 | 4675 | 615 |
| 403 | 20230904 | 125200 | 1268631210 | 4675 | 4675 | 4675 | 4675 | 1014 |
| 404 | 20230904 | 125100 | 1263890760 | 4675 | 4675 | 4675 | 4675 | 253 |
| 405 | 20230904 | 125000 | 1262707985 | 4670 | 4670 | 4680 | 4670 | 1254 |
| 406 | 20230904 | 124900 | 1256851705 | 4670 | 4670 | 4670 | 4670 | 0 |
| 407 | 20230904 | 124800 | 1256851705 | 4670 | 4680 | 4680 | 4670 | 1153 |
| 408 | 20230904 | 124700 | 1251466395 | 4680 | 4675 | 4680 | 4675 | 2652 |
| 409 | 20230904 | 124600 | 1239063630 | 4680 | 4680 | 4680 | 4680 | 1613 |
| 410 | 20230904 | 124500 | 1231514790 | 4680 | 4680 | 4685 | 4680 | 72 |
| 411 | 20230904 | 124400 | 1231177525 | 4685 | 4685 | 4685 | 4685 | 1220 |
| 412 | 20230904 | 124300 | 1225461825 | 4685 | 4685 | 4685 | 4685 | 1 |
| 413 | 20230904 | 124200 | 1225457140 | 4685 | 4685 | 4685 | 4685 | 28 |
| 414 | 20230904 | 124100 | 1225325960 | 4690 | 4680 | 4690 | 4680 | 2792 |
| 415 | 20230904 | 124000 | 1212250865 | 4680 | 4680 | 4680 | 4680 | 191 |
| 416 | 20230904 | 123900 | 1211356985 | 4685 | 4685 | 4685 | 4685 | 80 |
| 417 | 20230904 | 123800 | 1210982185 | 4685 | 4685 | 4685 | 4685 | 2461 |
| 418 | 20230904 | 123700 | 1199452400 | 4685 | 4695 | 4695 | 4685 | 1026 |
| 419 | 20230904 | 123600 | 1194642560 | 4695 | 4695 | 4695 | 4695 | 2 |
| 420 | 20230904 | 123500 | 1194633170 | 4690 | 4695 | 4695 | 4690 | 642 |
| 421 | 20230904 | 123400 | 1191619605 | 4695 | 4695 | 4695 | 4695 | 794 |
| 422 | 20230904 | 123300 | 1187891775 | 4695 | 4695 | 4695 | 4695 | 855 |
| 423 | 20230904 | 123200 | 1183877550 | 4695 | 4695 | 4695 | 4695 | 81 |
| 424 | 20230904 | 123100 | 1183497255 | 4690 | 4695 | 4700 | 4690 | 1638 |
| 425 | 20230904 | 123000 | 1175807420 | 4695 | 4695 | 4700 | 4695 | 25 |
| 426 | 20230904 | 122900 | 1175689995 | 4700 | 4700 | 4700 | 4700 | 719 |
| 427 | 20230904 | 122800 | 1172310695 | 4705 | 4705 | 4705 | 4705 | 90 |
| 428 | 20230904 | 122700 | 1171887245 | 4700 | 4700 | 4700 | 4700 | 100 |
| 429 | 20230904 | 122600 | 1171417245 | 4700 | 4705 | 4705 | 4700 | 1654 |
| 430 | 20230904 | 122500 | 1163640175 | 4705 | 4705 | 4705 | 4705 | 1764 |
| 431 | 20230904 | 122400 | 1155340555 | 4705 | 4705 | 4705 | 4705 | 50 |
| 432 | 20230904 | 122300 | 1155105305 | 4710 | 4705 | 4710 | 4705 | 1618 |
| 433 | 20230904 | 122200 | 1147492005 | 4705 | 4705 | 4705 | 4705 | 100 |
| 434 | 20230904 | 122100 | 1147021505 | 4705 | 4705 | 4705 | 4705 | 1 |
| 435 | 20230904 | 122000 | 1147016800 | 4705 | 4710 | 4710 | 4705 | 212 |
| 436 | 20230904 | 121900 | 1146018940 | 4710 | 4710 | 4710 | 4710 | 4 |
| 437 | 20230904 | 121800 | 1146000100 | 4710 | 4710 | 4710 | 4710 | 80 |
| 438 | 20230904 | 121700 | 1145623300 | 4710 | 4710 | 4710 | 4710 | 0 |
| 439 | 20230904 | 121600 | 1145623300 | 4710 | 4705 | 4710 | 4705 | 709 |
| 440 | 20230904 | 121500 | 1142287410 | 4705 | 4705 | 4705 | 4705 | 60 |
| 441 | 20230904 | 121400 | 1142005110 | 4705 | 4710 | 4710 | 4705 | 1327 |
| 442 | 20230904 | 121300 | 1135755570 | 4715 | 4715 | 4715 | 4715 | 80 |
| 443 | 20230904 | 121200 | 1135378370 | 4715 | 4715 | 4715 | 4715 | 0 |
| 444 | 20230904 | 121100 | 1135378370 | 4715 | 4715 | 4715 | 4715 | 1509 |
| 445 | 20230904 | 121000 | 1128263435 | 4715 | 4715 | 4715 | 4715 | 1297 |
| 446 | 20230904 | 120900 | 1122148080 | 4720 | 4720 | 4720 | 4720 | 129 |
| 447 | 20230904 | 120800 | 1121539200 | 4720 | 4720 | 4720 | 4720 | 61 |
| 448 | 20230904 | 120700 | 1121251280 | 4720 | 4720 | 4720 | 4720 | 199 |
| 449 | 20230904 | 120600 | 1120312000 | 4720 | 4720 | 4720 | 4720 | 80 |
| 450 | 20230904 | 120500 | 1119934400 | 4720 | 4720 | 4720 | 4720 | 21 |
| 451 | 20230904 | 120400 | 1119835280 | 4720 | 4720 | 4720 | 4720 | 317 |
| 452 | 20230904 | 120300 | 1118339040 | 4720 | 4720 | 4720 | 4720 | 0 |
| 453 | 20230904 | 120200 | 1118339040 | 4720 | 4720 | 4720 | 4720 | 82 |
| 454 | 20230904 | 120100 | 1117952000 | 4720 | 4720 | 4720 | 4720 | 10 |
| 455 | 20230904 | 120000 | 1117904800 | 4715 | 4720 | 4720 | 4715 | 585 |
| 456 | 20230904 | 115900 | 1115146470 | 4720 | 4715 | 4720 | 4715 | 26 |
| 457 | 20230904 | 115800 | 1115023755 | 4715 | 4715 | 4720 | 4715 | 80 |
| 458 | 20230904 | 115700 | 1114646425 | 4715 | 4715 | 4715 | 4715 | 173 |
| 459 | 20230904 | 115600 | 1113830730 | 4715 | 4715 | 4715 | 4715 | 11 |
| 460 | 20230904 | 115500 | 1113778865 | 4715 | 4715 | 4715 | 4715 | 4 |
| 461 | 20230904 | 115400 | 1113760005 | 4715 | 4715 | 4720 | 4715 | 250 |
| 462 | 20230904 | 115300 | 1112581210 | 4715 | 4720 | 4720 | 4715 | 91 |
| 463 | 20230904 | 115200 | 1112151745 | 4720 | 4720 | 4720 | 4715 | 1418 |
| 464 | 20230904 | 115100 | 1105458805 | 4715 | 4715 | 4720 | 4715 | 1143 |
| 465 | 20230904 | 115000 | 1100067000 | 4715 | 4715 | 4715 | 4710 | 124 |
| 466 | 20230904 | 114900 | 1099482395 | 4715 | 4715 | 4715 | 4715 | 1685 |
| 467 | 20230904 | 114800 | 1091537620 | 4720 | 4720 | 4720 | 4720 | 80 |
| 468 | 20230904 | 114700 | 1091160020 | 4720 | 4715 | 4720 | 4715 | 104 |
| 469 | 20230904 | 114600 | 1090669195 | 4715 | 4715 | 4720 | 4715 | 165 |
| 470 | 20230904 | 114500 | 1089891215 | 4715 | 4715 | 4715 | 4715 | 14 |
| 471 | 20230904 | 114400 | 1089825205 | 4715 | 4715 | 4720 | 4715 | 583 |
| 472 | 20230904 | 114300 | 1087076245 | 4720 | 4715 | 4720 | 4715 | 33 |
| 473 | 20230904 | 114200 | 1086920505 | 4715 | 4715 | 4715 | 4715 | 0 |
| 474 | 20230904 | 114100 | 1086920505 | 4715 | 4715 | 4720 | 4715 | 37 |
| 475 | 20230904 | 114000 | 1086745920 | 4715 | 4720 | 4720 | 4715 | 6 |
| 476 | 20230904 | 113900 | 1086717625 | 4715 | 4715 | 4715 | 4715 | 10 |
| 477 | 20230904 | 113800 | 1086670475 | 4715 | 4715 | 4715 | 4715 | 107 |
| 478 | 20230904 | 113700 | 1086165970 | 4730 | 4720 | 4730 | 4720 | 2123 |
| 479 | 20230904 | 113600 | 1076137190 | 4720 | 4730 | 4730 | 4720 | 718 |
| 480 | 20230904 | 113500 | 1072744365 | 4730 | 4715 | 4735 | 4690 | 26910 |
| 481 | 20230904 | 113400 | 946237500 | 4710 | 4715 | 4715 | 4710 | 613 |
| 482 | 20230904 | 113300 | 943347230 | 4715 | 4715 | 4720 | 4715 | 404 |
| 483 | 20230904 | 113200 | 941442325 | 4715 | 4695 | 4720 | 4695 | 6651 |
| 484 | 20230904 | 113100 | 910142540 | 4695 | 4700 | 4700 | 4695 | 587 |
| 485 | 20230904 | 113000 | 907386145 | 4695 | 4685 | 4695 | 4685 | 1783 |
| 486 | 20230904 | 112900 | 899023655 | 4685 | 4685 | 4690 | 4685 | 55 |
| 487 | 20230904 | 112800 | 898765755 | 4685 | 4685 | 4690 | 4685 | 787 |
| 488 | 20230904 | 112700 | 895077745 | 4685 | 4685 | 4690 | 4685 | 13 |
| 489 | 20230904 | 112600 | 895016795 | 4690 | 4685 | 4690 | 4685 | 211 |
| 490 | 20230904 | 112500 | 894027755 | 4685 | 4685 | 4685 | 4685 | 1 |
| 491 | 20230904 | 112400 | 894023070 | 4685 | 4685 | 4690 | 4685 | 208 |
| 492 | 20230904 | 112300 | 893048070 | 4685 | 4685 | 4685 | 4685 | 11 |
| 493 | 20230904 | 112200 | 892996535 | 4690 | 4685 | 4695 | 4680 | 2928 |
| 494 | 20230904 | 112100 | 879271160 | 4685 | 4665 | 4685 | 4665 | 1740 |
| 495 | 20230904 | 112000 | 871138665 | 4670 | 4665 | 4670 | 4665 | 743 |
| 496 | 20230904 | 111900 | 867671305 | 4660 | 4650 | 4660 | 4650 | 1377 |
| 497 | 20230904 | 111800 | 861255940 | 4650 | 4650 | 4650 | 4650 | 104 |
| 498 | 20230904 | 111700 | 860772340 | 4650 | 4650 | 4650 | 4650 | 11 |
| 499 | 20230904 | 111600 | 860721190 | 4650 | 4655 | 4655 | 4650 | 4 |
| 500 | 20230904 | 111500 | 860702585 | 4650 | 4650 | 4655 | 4650 | 19 |
| 501 | 20230904 | 111400 | 860614215 | 4655 | 4650 | 4655 | 4650 | 213 |
| 502 | 20230904 | 111300 | 859623760 | 4650 | 4655 | 4660 | 4650 | 3149 |
| 503 | 20230904 | 111200 | 844970105 | 4655 | 4655 | 4655 | 4655 | 7 |
| 504 | 20230904 | 111100 | 844937520 | 4660 | 4655 | 4660 | 4655 | 113 |
| 505 | 20230904 | 111000 | 844410960 | 4655 | 4655 | 4655 | 4655 | 11 |
| 506 | 20230904 | 110900 | 844359755 | 4655 | 4650 | 4655 | 4650 | 474 |
| 507 | 20230904 | 110800 | 842153300 | 4650 | 4655 | 4655 | 4650 | 245 |
| 508 | 20230904 | 110700 | 841012830 | 4655 | 4660 | 4660 | 4655 | 782 |
| 509 | 20230904 | 110600 | 837371780 | 4660 | 4660 | 4660 | 4660 | 64 |
| 510 | 20230904 | 110500 | 837073540 | 4660 | 4660 | 4660 | 4660 | 44 |
| 511 | 20230904 | 110400 | 836868500 | 4660 | 4660 | 4665 | 4660 | 1013 |
| 512 | 20230904 | 110300 | 832147445 | 4665 | 4665 | 4665 | 4665 | 3 |
| 513 | 20230904 | 110200 | 832133450 | 4660 | 4665 | 4670 | 4660 | 365 |
| 514 | 20230904 | 110100 | 830430325 | 4665 | 4665 | 4665 | 4665 | 710 |
| 515 | 20230904 | 110000 | 827118175 | 4665 | 4665 | 4670 | 4665 | 16 |
| 516 | 20230904 | 105900 | 827043530 | 4670 | 4675 | 4675 | 4665 | 11 |
| 517 | 20230904 | 105800 | 826992185 | 4670 | 4665 | 4670 | 4660 | 501 |
| 518 | 20230904 | 105700 | 824653100 | 4650 | 4645 | 4650 | 4645 | 521 |
| 519 | 20230904 | 105600 | 822230475 | 4650 | 4645 | 4665 | 4645 | 2378 |
| 520 | 20230904 | 105500 | 811174425 | 4650 | 4645 | 4650 | 4645 | 140 |
| 521 | 20230904 | 105400 | 810524090 | 4645 | 4660 | 4660 | 4640 | 1731 |
| 522 | 20230904 | 105300 | 802479700 | 4660 | 4645 | 4660 | 4640 | 432 |
| 523 | 20230904 | 105200 | 800468840 | 4640 | 4640 | 4640 | 4640 | 9 |
| 524 | 20230904 | 105100 | 800427080 | 4635 | 4640 | 4645 | 4635 | 740 |
| 525 | 20230904 | 105000 | 796993345 | 4640 | 4640 | 4650 | 4640 | 631 |
| 526 | 20230904 | 104900 | 794065080 | 4640 | 4640 | 4640 | 4640 | 114 |
| 527 | 20230904 | 104800 | 793536120 | 4635 | 4635 | 4640 | 4635 | 831 |
| 528 | 20230904 | 104700 | 789681835 | 4630 | 4630 | 4640 | 4630 | 796 |
| 529 | 20230904 | 104600 | 785993740 | 4630 | 4645 | 4645 | 4630 | 1337 |
| 530 | 20230904 | 104500 | 779791625 | 4645 | 4645 | 4650 | 4645 | 21 |
| 531 | 20230904 | 104400 | 779694060 | 4650 | 4650 | 4655 | 4605 | 11107 |
| 532 | 20230904 | 104300 | 728373980 | 4655 | 4635 | 4660 | 4635 | 1342 |
| 533 | 20230904 | 104200 | 722132560 | 4635 | 4635 | 4640 | 4630 | 943 |
| 534 | 20230904 | 104100 | 717760450 | 4635 | 4625 | 4640 | 4615 | 25825 |
| 535 | 20230904 | 104000 | 598504925 | 4630 | 4645 | 4645 | 4625 | 22814 |
| 536 | 20230904 | 103900 | 492871245 | 4650 | 4655 | 4655 | 4640 | 2184 |
| 537 | 20230904 | 103800 | 482724860 | 4650 | 4650 | 4655 | 4650 | 379 |
| 538 | 20230904 | 103700 | 480962310 | 4650 | 4655 | 4655 | 4650 | 442 |
| 539 | 20230904 | 103600 | 478904870 | 4650 | 4655 | 4655 | 4650 | 351 |
| 540 | 20230904 | 103500 | 477272570 | 4655 | 4650 | 4655 | 4650 | 27 |
| 541 | 20230904 | 103400 | 477146920 | 4655 | 4655 | 4655 | 4650 | 101 |
| 542 | 20230904 | 103300 | 476676820 | 4650 | 4650 | 4655 | 4650 | 76 |
| 543 | 20230904 | 103200 | 476323365 | 4655 | 4655 | 4655 | 4650 | 418 |
| 544 | 20230904 | 103100 | 474377605 | 4650 | 4655 | 4660 | 4650 | 563 |
| 545 | 20230904 | 103000 | 471756820 | 4660 | 4655 | 4660 | 4655 | 39 |
| 546 | 20230904 | 102900 | 471575175 | 4655 | 4655 | 4655 | 4655 | 107 |
| 547 | 20230904 | 102800 | 471077090 | 4655 | 4655 | 4660 | 4655 | 16 |
| 548 | 20230904 | 102700 | 471002565 | 4660 | 4675 | 4675 | 4660 | 884 |
| 549 | 20230904 | 102600 | 466878140 | 4670 | 4660 | 4675 | 4660 | 1168 |
| 550 | 20230904 | 102500 | 461428140 | 4660 | 4655 | 4660 | 4655 | 131 |
| 551 | 20230904 | 102400 | 460817760 | 4655 | 4655 | 4655 | 4655 | 8 |
| 552 | 20230904 | 102300 | 460780520 | 4660 | 4650 | 4660 | 4650 | 156 |
| 553 | 20230904 | 102200 | 460054340 | 4650 | 4650 | 4650 | 4650 | 376 |
| 554 | 20230904 | 102100 | 458305940 | 4650 | 4650 | 4650 | 4650 | 31 |
| 555 | 20230904 | 102000 | 458161790 | 4650 | 4650 | 4650 | 4650 | 4 |
| 556 | 20230904 | 101900 | 458143190 | 4650 | 4630 | 4660 | 4630 | 3578 |
| 557 | 20230904 | 101800 | 441524590 | 4630 | 4630 | 4635 | 4630 | 118 |
| 558 | 20230904 | 101700 | 440977805 | 4630 | 4635 | 4635 | 4630 | 493 |
| 559 | 20230904 | 101600 | 438692760 | 4630 | 4630 | 4635 | 4630 | 324 |
| 560 | 20230904 | 101500 | 437191370 | 4630 | 4630 | 4630 | 4630 | 24 |
| 561 | 20230904 | 101400 | 437080250 | 4635 | 4635 | 4635 | 4630 | 124 |
| 562 | 20230904 | 101300 | 436505535 | 4630 | 4630 | 4635 | 4625 | 1042 |
| 563 | 20230904 | 101200 | 431680935 | 4625 | 4625 | 4630 | 4625 | 279 |
| 564 | 20230904 | 101100 | 430389330 | 4630 | 4630 | 4630 | 4625 | 104 |
| 565 | 20230904 | 101000 | 429907825 | 4630 | 4635 | 4635 | 4630 | 1307 |
| 566 | 20230904 | 100900 | 423856095 | 4635 | 4630 | 4635 | 4630 | 123 |
| 567 | 20230904 | 100800 | 423286060 | 4630 | 4635 | 4635 | 4630 | 43 |
| 568 | 20230904 | 100700 | 423086780 | 4630 | 4640 | 4640 | 4630 | 64 |
| 569 | 20230904 | 100600 | 422790165 | 4635 | 4640 | 4645 | 4625 | 3958 |
| 570 | 20230904 | 100500 | 404458530 | 4645 | 4635 | 4645 | 4635 | 330 |
| 571 | 20230904 | 100400 | 402926410 | 4635 | 4635 | 4640 | 4635 | 370 |
| 572 | 20230904 | 100300 | 401210450 | 4635 | 4630 | 4635 | 4630 | 303 |
| 573 | 20230904 | 100200 | 399807420 | 4635 | 4645 | 4645 | 4630 | 1529 |
| 574 | 20230904 | 100100 | 392722970 | 4645 | 4650 | 4650 | 4645 | 405 |
| 575 | 20230904 | 100000 | 390841230 | 4645 | 4655 | 4655 | 4645 | 725 |
| 576 | 20230904 | 095900 | 387470535 | 4660 | 4660 | 4660 | 4660 | 107 |
| 577 | 20230904 | 095800 | 386971915 | 4660 | 4655 | 4660 | 4655 | 351 |
| 578 | 20230904 | 095700 | 385337965 | 4650 | 4650 | 4655 | 4645 | 1767 |
| 579 | 20230904 | 095600 | 377124200 | 4650 | 4655 | 4655 | 4650 | 186 |
| 580 | 20230904 | 095500 | 376258395 | 4655 | 4655 | 4655 | 4655 | 20 |
| 581 | 20230904 | 095400 | 376165295 | 4655 | 4655 | 4660 | 4655 | 999 |
| 582 | 20230904 | 095300 | 371513590 | 4655 | 4655 | 4655 | 4655 | 191 |
| 583 | 20230904 | 095200 | 370624485 | 4655 | 4650 | 4655 | 4650 | 777 |
| 584 | 20230904 | 095100 | 367010990 | 4650 | 4660 | 4660 | 4645 | 638 |
| 585 | 20230904 | 095000 | 364044345 | 4660 | 4660 | 4660 | 4655 | 1371 |
| 586 | 20230904 | 094900 | 357660485 | 4660 | 4660 | 4660 | 4660 | 81 |
| 587 | 20230904 | 094800 | 357283025 | 4655 | 4680 | 4680 | 4630 | 11571 |
| 588 | 20230904 | 094700 | 303504305 | 4680 | 4680 | 4680 | 4680 | 100 |
| 589 | 20230904 | 094600 | 303036305 | 4680 | 4680 | 4680 | 4680 | 80 |
| 590 | 20230904 | 094500 | 302661905 | 4680 | 4680 | 4680 | 4675 | 175 |
| 591 | 20230904 | 094400 | 301843050 | 4680 | 4685 | 4685 | 4675 | 2521 |
| 592 | 20230904 | 094300 | 290055640 | 4675 | 4680 | 4685 | 4675 | 596 |
| 593 | 20230904 | 094200 | 287266145 | 4675 | 4675 | 4675 | 4675 | 193 |
| 594 | 20230904 | 094100 | 286363870 | 4675 | 4675 | 4675 | 4675 | 31 |
| 595 | 20230904 | 094000 | 286218945 | 4675 | 4680 | 4685 | 4675 | 2375 |
| 596 | 20230904 | 093900 | 275105335 | 4680 | 4680 | 4680 | 4680 | 68 |
| 597 | 20230904 | 093800 | 274787095 | 4680 | 4675 | 4680 | 4675 | 163 |
| 598 | 20230904 | 093700 | 274024355 | 4680 | 4675 | 4680 | 4675 | 191 |
| 599 | 20230904 | 093600 | 273131025 | 4675 | 4670 | 4675 | 4670 | 91 |
| 600 | 20230904 | 093500 | 272705690 | 4675 | 4675 | 4675 | 4675 | 396 |
| 601 | 20230904 | 093400 | 270854390 | 4675 | 4675 | 4675 | 4675 | 0 |
| 602 | 20230904 | 093300 | 270854390 | 4675 | 4670 | 4675 | 4670 | 161 |
| 603 | 20230904 | 093200 | 270102475 | 4670 | 4655 | 4675 | 4655 | 3163 |
| 604 | 20230904 | 093100 | 255365090 | 4655 | 4655 | 4655 | 4655 | 256 |
| 605 | 20230904 | 093000 | 254173410 | 4655 | 4650 | 4655 | 4650 | 408 |
| 606 | 20230904 | 092900 | 252276155 | 4650 | 4650 | 4650 | 4650 | 61 |
| 607 | 20230904 | 092800 | 251992505 | 4645 | 4640 | 4645 | 4640 | 928 |
| 608 | 20230904 | 092700 | 247682030 | 4640 | 4645 | 4645 | 4640 | 1458 |
| 609 | 20230904 | 092600 | 240914715 | 4650 | 4650 | 4655 | 4650 | 732 |
| 610 | 20230904 | 092500 | 237510870 | 4650 | 4650 | 4650 | 4650 | 0 |
| 611 | 20230904 | 092400 | 237510870 | 4650 | 4655 | 4655 | 4650 | 111 |
| 612 | 20230904 | 092300 | 236994620 | 4650 | 4645 | 4650 | 4645 | 517 |
| 613 | 20230904 | 092200 | 234591520 | 4640 | 4640 | 4650 | 4640 | 2104 |
| 614 | 20230904 | 092100 | 224822300 | 4645 | 4645 | 4645 | 4645 | 219 |
| 615 | 20230904 | 092000 | 223805045 | 4650 | 4650 | 4650 | 4650 | 661 |
| 616 | 20230904 | 091900 | 220731395 | 4645 | 4645 | 4645 | 4645 | 1663 |
| 617 | 20230904 | 091800 | 213006760 | 4645 | 4645 | 4645 | 4645 | 4257 |
| 618 | 20230904 | 091700 | 193232995 | 4655 | 4650 | 4655 | 4645 | 489 |
| 619 | 20230904 | 091600 | 190956875 | 4650 | 4650 | 4650 | 4645 | 1308 |
| 620 | 20230904 | 091500 | 184875625 | 4650 | 4695 | 4695 | 4650 | 3356 |
| 621 | 20230904 | 091400 | 169216330 | 4695 | 4660 | 4695 | 4660 | 410 |
| 622 | 20230904 | 091300 | 167301110 | 4660 | 4655 | 4660 | 4655 | 338 |
| 623 | 20230904 | 091200 | 165727470 | 4655 | 4645 | 4655 | 4645 | 569 |
| 624 | 20230904 | 091100 | 163081790 | 4645 | 4640 | 4645 | 4640 | 781 |
| 625 | 20230904 | 091000 | 159457705 | 4640 | 4640 | 4645 | 4640 | 1322 |
| 626 | 20230904 | 090900 | 153322095 | 4635 | 4635 | 4635 | 4635 | 70 |
| 627 | 20230904 | 090800 | 152997645 | 4635 | 4640 | 4640 | 4635 | 894 |
| 628 | 20230904 | 090700 | 148852330 | 4640 | 4635 | 4645 | 4635 | 1197 |
| 629 | 20230904 | 090600 | 143297825 | 4635 | 4630 | 4635 | 4630 | 99 |
| 630 | 20230904 | 090500 | 142839025 | 4630 | 4630 | 4630 | 4620 | 2839 |
| 631 | 20230904 | 090400 | 129701175 | 4630 | 4650 | 4650 | 4630 | 1263 |
| 632 | 20230904 | 090300 | 123843325 | 4645 | 4630 | 4645 | 4625 | 3076 |
| 633 | 20230904 | 090200 | 109573940 | 4630 | 4635 | 4635 | 4625 | 2760 |
| 634 | 20230904 | 090100 | 96799885 | 4635 | 4615 | 4640 | 4610 | 6690 |
| 635 | 20230904 | 090000 | 65886465 | 4630 | 4640 | 4640 | 4605 | 14228 |