30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 192100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 10783 |
| 3 | 20230908 | 192000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20230908 | 191900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20230908 | 191800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20230908 | 191700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20230908 | 191600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20230908 | 191500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20230908 | 191400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20230908 | 191300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20230908 | 191200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20230908 | 191100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20230908 | 191000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20230908 | 190900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20230908 | 190800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20230908 | 190700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20230908 | 190600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20230908 | 190500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20230908 | 190400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20230908 | 190300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20230908 | 190200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20230908 | 190100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20230908 | 190000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20230908 | 185900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20230908 | 185800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20230908 | 185700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20230908 | 185600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20230908 | 185500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20230908 | 185400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20230908 | 185300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20230908 | 185200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20230908 | 185100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 10783 |
| 33 | 20230908 | 185000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20230908 | 184900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20230908 | 184800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20230908 | 184700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20230908 | 184600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20230908 | 184500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20230908 | 184400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20230908 | 184300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20230908 | 184200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20230908 | 184100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20230908 | 184000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20230908 | 183900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20230908 | 183800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20230908 | 183700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20230908 | 183600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20230908 | 183500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20230908 | 183400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20230908 | 183300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20230908 | 183200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20230908 | 183100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20230908 | 183000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20230908 | 182900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20230908 | 182800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20230908 | 182700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20230908 | 182600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20230908 | 182500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20230908 | 182400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20230908 | 182300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20230908 | 182200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20230908 | 182100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 10783 |
| 63 | 20230908 | 182000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20230908 | 181900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20230908 | 181800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20230908 | 181700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20230908 | 181600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20230908 | 181500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20230908 | 181400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20230908 | 181300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20230908 | 181200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20230908 | 181100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20230908 | 181000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20230908 | 180900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20230908 | 180800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20230908 | 180700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20230908 | 180600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20230908 | 180500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20230908 | 180400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20230908 | 180300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20230908 | 180200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20230908 | 180100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20230908 | 180000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20230908 | 175900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20230908 | 175800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20230908 | 175700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20230908 | 175600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20230908 | 175500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20230908 | 175400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20230908 | 175300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20230908 | 175200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20230908 | 175100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 10783 |
| 93 | 20230908 | 175000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20230908 | 174900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20230908 | 174800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20230908 | 174700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20230908 | 174600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20230908 | 174500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20230908 | 174400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20230908 | 174300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20230908 | 174200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20230908 | 174100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20230908 | 174000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20230908 | 173900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20230908 | 173800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20230908 | 173700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20230908 | 173600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20230908 | 173500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20230908 | 173400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20230908 | 173300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20230908 | 173200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20230908 | 173100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20230908 | 173000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20230908 | 172900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20230908 | 172800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20230908 | 172700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20230908 | 172600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20230908 | 172500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20230908 | 172400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20230908 | 172300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20230908 | 172200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20230908 | 172100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 10783 |
| 123 | 20230908 | 172000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20230908 | 171900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20230908 | 171800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20230908 | 171700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20230908 | 171600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20230908 | 171500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20230908 | 171400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20230908 | 171300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20230908 | 171200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20230908 | 171100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20230908 | 171000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20230908 | 170900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20230908 | 170800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20230908 | 170700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20230908 | 170600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20230908 | 170500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20230908 | 170400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20230908 | 170300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20230908 | 170200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20230908 | 170100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20230908 | 170000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20230908 | 165900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20230908 | 165800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20230908 | 165700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20230908 | 165600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20230908 | 165500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20230908 | 165400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20230908 | 165300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20230908 | 165200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20230908 | 165100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 10783 |
| 153 | 20230908 | 165000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20230908 | 164900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20230908 | 164800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20230908 | 164700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20230908 | 164600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20230908 | 164500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20230908 | 164400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20230908 | 164300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20230908 | 164200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20230908 | 164100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20230908 | 164000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20230908 | 163900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20230908 | 163800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20230908 | 163700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20230908 | 163600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20230908 | 163500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20230908 | 163400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20230908 | 163300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20230908 | 163200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20230908 | 163100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20230908 | 163000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20230908 | 162900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20230908 | 162800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20230908 | 162700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20230908 | 162600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20230908 | 162500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20230908 | 162400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20230908 | 162300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20230908 | 162200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20230908 | 162100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 10783 |
| 183 | 20230908 | 162000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20230908 | 161900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20230908 | 161800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20230908 | 161700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20230908 | 161600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20230908 | 161500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20230908 | 161400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20230908 | 161300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20230908 | 161200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20230908 | 161100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20230908 | 161000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20230908 | 160900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20230908 | 160800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20230908 | 160700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20230908 | 160600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20230908 | 160500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20230908 | 160400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20230908 | 160300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20230908 | 160200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20230908 | 160100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20230908 | 160000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20230908 | 155900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20230908 | 155800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20230908 | 155700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20230908 | 155600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20230908 | 155500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20230908 | 155400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20230908 | 155300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20230908 | 155200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 212 | 20230908 | 155100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 10783 |
| 213 | 20230908 | 155000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20230908 | 154900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20230908 | 154800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20230908 | 154700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 217 | 20230908 | 154600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20230908 | 154500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 219 | 20230908 | 154400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 220 | 20230908 | 154300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 221 | 20230908 | 154200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 222 | 20230908 | 154100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 223 | 20230908 | 154000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 224 | 20230908 | 153900 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 225 | 20230908 | 153800 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 226 | 20230908 | 153700 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 227 | 20230908 | 153600 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 228 | 20230908 | 153500 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 229 | 20230908 | 153400 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 230 | 20230908 | 153300 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 231 | 20230908 | 153200 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 232 | 20230908 | 153100 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 0 |
| 233 | 20230908 | 153000 | 2469734820 | 4140 | 4140 | 4140 | 4140 | 10783 |
| 234 | 20230908 | 152900 | 2425093200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 235 | 20230908 | 152800 | 2425093200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 236 | 20230908 | 152700 | 2425093200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 237 | 20230908 | 152600 | 2425093200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 238 | 20230908 | 152500 | 2425093200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 239 | 20230908 | 152400 | 2425093200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 240 | 20230908 | 152300 | 2425093200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 241 | 20230908 | 152200 | 2425093200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 242 | 20230908 | 152100 | 2425093200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 243 | 20230908 | 152000 | 2425093200 | 4160 | 4160 | 4160 | 4160 | 0 |
| 244 | 20230908 | 151900 | 2425093200 | 4160 | 4160 | 4160 | 4145 | 1780 |
| 245 | 20230908 | 151800 | 2417702895 | 4165 | 4145 | 4165 | 4140 | 2186 |
| 246 | 20230908 | 151700 | 2408638810 | 4150 | 4145 | 4150 | 4140 | 1231 |
| 247 | 20230908 | 151600 | 2403536990 | 4150 | 4150 | 4160 | 4150 | 597 |
| 248 | 20230908 | 151500 | 2401059415 | 4160 | 4155 | 4165 | 4150 | 1980 |
| 249 | 20230908 | 151400 | 2392835870 | 4160 | 4160 | 4165 | 4155 | 1390 |
| 250 | 20230908 | 151300 | 2387056220 | 4160 | 4165 | 4165 | 4160 | 117 |
| 251 | 20230908 | 151200 | 2386569475 | 4160 | 4155 | 4170 | 4155 | 3073 |
| 252 | 20230908 | 151100 | 2373773665 | 4160 | 4170 | 4170 | 4160 | 179 |
| 253 | 20230908 | 151000 | 2373028535 | 4160 | 4170 | 4170 | 4160 | 3666 |
| 254 | 20230908 | 150900 | 2357767380 | 4175 | 4175 | 4175 | 4175 | 137 |
| 255 | 20230908 | 150800 | 2357195405 | 4160 | 4175 | 4175 | 4160 | 164 |
| 256 | 20230908 | 150700 | 2356511330 | 4175 | 4175 | 4180 | 4175 | 162 |
| 257 | 20230908 | 150600 | 2355834965 | 4175 | 4175 | 4175 | 4160 | 799 |
| 258 | 20230908 | 150500 | 2352503420 | 4180 | 4160 | 4180 | 4160 | 550 |
| 259 | 20230908 | 150400 | 2350211060 | 4160 | 4160 | 4160 | 4160 | 0 |
| 260 | 20230908 | 150300 | 2350211060 | 4160 | 4150 | 4160 | 4150 | 3 |
| 261 | 20230908 | 150200 | 2350198590 | 4160 | 4160 | 4160 | 4150 | 696 |
| 262 | 20230908 | 150100 | 2347307540 | 4150 | 4150 | 4150 | 4150 | 202 |
| 263 | 20230908 | 150000 | 2346469240 | 4160 | 4160 | 4160 | 4160 | 2 |
| 264 | 20230908 | 145900 | 2346460920 | 4150 | 4155 | 4155 | 4150 | 931 |
| 265 | 20230908 | 145800 | 2342597015 | 4160 | 4170 | 4170 | 4160 | 1182 |
| 266 | 20230908 | 145700 | 2337669645 | 4170 | 4170 | 4170 | 4170 | 24 |
| 267 | 20230908 | 145600 | 2337569565 | 4155 | 4155 | 4155 | 4155 | 1351 |
| 268 | 20230908 | 145500 | 2331956160 | 4155 | 4155 | 4155 | 4155 | 4 |
| 269 | 20230908 | 145400 | 2331939540 | 4145 | 4150 | 4160 | 4145 | 280 |
| 270 | 20230908 | 145300 | 2330777410 | 4150 | 4150 | 4150 | 4130 | 2819 |
| 271 | 20230908 | 145200 | 2319102945 | 4170 | 4170 | 4170 | 4170 | 0 |
| 272 | 20230908 | 145100 | 2319102945 | 4170 | 4170 | 4175 | 4135 | 3748 |
| 273 | 20230908 | 145000 | 2303520430 | 4170 | 4170 | 4175 | 4170 | 531 |
| 274 | 20230908 | 144900 | 2301306000 | 4170 | 4170 | 4175 | 4165 | 441 |
| 275 | 20230908 | 144800 | 2299465845 | 4175 | 4170 | 4175 | 4165 | 1770 |
| 276 | 20230908 | 144700 | 2292083360 | 4170 | 4170 | 4170 | 4160 | 261 |
| 277 | 20230908 | 144600 | 2290995490 | 4170 | 4165 | 4175 | 4165 | 597 |
| 278 | 20230908 | 144500 | 2288507540 | 4160 | 4160 | 4165 | 4155 | 1004 |
| 279 | 20230908 | 144400 | 2284331060 | 4160 | 4160 | 4160 | 4155 | 205 |
| 280 | 20230908 | 144300 | 2283478760 | 4155 | 4155 | 4160 | 4155 | 213 |
| 281 | 20230908 | 144200 | 2282593740 | 4160 | 4155 | 4160 | 4150 | 877 |
| 282 | 20230908 | 144100 | 2278950310 | 4155 | 4150 | 4155 | 4150 | 244 |
| 283 | 20230908 | 144000 | 2277937690 | 4150 | 4150 | 4150 | 4145 | 1123 |
| 284 | 20230908 | 143900 | 2273281950 | 4150 | 4150 | 4150 | 4150 | 50 |
| 285 | 20230908 | 143800 | 2273074450 | 4150 | 4155 | 4155 | 4150 | 70 |
| 286 | 20230908 | 143700 | 2272783850 | 4155 | 4155 | 4155 | 4155 | 273 |
| 287 | 20230908 | 143600 | 2271649535 | 4160 | 4160 | 4160 | 4160 | 0 |
| 288 | 20230908 | 143500 | 2271649535 | 4160 | 4160 | 4160 | 4160 | 250 |
| 289 | 20230908 | 143400 | 2270609535 | 4160 | 4150 | 4160 | 4150 | 812 |
| 290 | 20230908 | 143300 | 2267237625 | 4155 | 4155 | 4155 | 4155 | 1 |
| 291 | 20230908 | 143200 | 2267233470 | 4155 | 4140 | 4155 | 4140 | 9 |
| 292 | 20230908 | 143100 | 2267196180 | 4155 | 4135 | 4155 | 4135 | 156 |
| 293 | 20230908 | 143000 | 2266548935 | 4150 | 4140 | 4150 | 4135 | 131 |
| 294 | 20230908 | 142900 | 2266006690 | 4150 | 4150 | 4150 | 4150 | 0 |
| 295 | 20230908 | 142800 | 2266006690 | 4150 | 4150 | 4150 | 4135 | 221 |
| 296 | 20230908 | 142700 | 2265092530 | 4140 | 4140 | 4140 | 4140 | 310 |
| 297 | 20230908 | 142600 | 2263809130 | 4140 | 4145 | 4145 | 4140 | 1151 |
| 298 | 20230908 | 142500 | 2259042900 | 4145 | 4145 | 4145 | 4145 | 873 |
| 299 | 20230908 | 142400 | 2255424315 | 4150 | 4140 | 4150 | 4140 | 242 |
| 300 | 20230908 | 142300 | 2254421240 | 4145 | 4150 | 4150 | 4145 | 1067 |
| 301 | 20230908 | 142200 | 2249998255 | 4155 | 4150 | 4155 | 4150 | 113 |
| 302 | 20230908 | 142100 | 2249529295 | 4150 | 4145 | 4155 | 4145 | 672 |
| 303 | 20230908 | 142000 | 2246740485 | 4150 | 4150 | 4150 | 4150 | 168 |
| 304 | 20230908 | 141900 | 2246043285 | 4155 | 4150 | 4155 | 4150 | 10 |
| 305 | 20230908 | 141800 | 2246001780 | 4140 | 4150 | 4155 | 4140 | 935 |
| 306 | 20230908 | 141700 | 2242121625 | 4155 | 4145 | 4155 | 4145 | 518 |
| 307 | 20230908 | 141600 | 2239972420 | 4155 | 4155 | 4155 | 4155 | 0 |
| 308 | 20230908 | 141500 | 2239972420 | 4155 | 4150 | 4155 | 4130 | 24 |
| 309 | 20230908 | 141400 | 2239872830 | 4155 | 4135 | 4155 | 4130 | 327 |
| 310 | 20230908 | 141300 | 2238521615 | 4155 | 4155 | 4155 | 4135 | 1617 |
| 311 | 20230908 | 141200 | 2231824325 | 4155 | 4150 | 4155 | 4150 | 45 |
| 312 | 20230908 | 141100 | 2231637540 | 4150 | 4145 | 4150 | 4145 | 564 |
| 313 | 20230908 | 141000 | 2229297240 | 4150 | 4150 | 4150 | 4150 | 0 |
| 314 | 20230908 | 140900 | 2229297240 | 4150 | 4150 | 4150 | 4150 | 79 |
| 315 | 20230908 | 140800 | 2228969390 | 4150 | 4150 | 4150 | 4145 | 227 |
| 316 | 20230908 | 140700 | 2228027630 | 4150 | 4150 | 4150 | 4150 | 51 |
| 317 | 20230908 | 140600 | 2227815980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 318 | 20230908 | 140500 | 2227815980 | 4150 | 4150 | 4150 | 4150 | 0 |
| 319 | 20230908 | 140400 | 2227815980 | 4150 | 4140 | 4150 | 4140 | 1869 |
| 320 | 20230908 | 140300 | 2220066090 | 4150 | 4150 | 4150 | 4150 | 1 |
| 321 | 20230908 | 140200 | 2220061940 | 4140 | 4140 | 4140 | 4140 | 282 |
| 322 | 20230908 | 140100 | 2218894460 | 4150 | 4140 | 4150 | 4140 | 142 |
| 323 | 20230908 | 140000 | 2218306570 | 4150 | 4140 | 4150 | 4140 | 6 |
| 324 | 20230908 | 135900 | 2218281680 | 4150 | 4150 | 4150 | 4140 | 244 |
| 325 | 20230908 | 135800 | 2217271460 | 4150 | 4150 | 4150 | 4150 | 250 |
| 326 | 20230908 | 135700 | 2216233960 | 4150 | 4140 | 4150 | 4140 | 3109 |
| 327 | 20230908 | 135600 | 2203362690 | 4140 | 4140 | 4140 | 4130 | 25 |
| 328 | 20230908 | 135500 | 2203259420 | 4130 | 4125 | 4130 | 4120 | 970 |
| 329 | 20230908 | 135400 | 2199259405 | 4125 | 4135 | 4135 | 4125 | 1448 |
| 330 | 20230908 | 135300 | 2193284795 | 4135 | 4135 | 4135 | 4125 | 209 |
| 331 | 20230908 | 135200 | 2192422570 | 4125 | 4130 | 4135 | 4125 | 674 |
| 332 | 20230908 | 135100 | 2189639245 | 4130 | 4140 | 4140 | 4130 | 16 |
| 333 | 20230908 | 135000 | 2189573015 | 4140 | 4130 | 4140 | 4130 | 614 |
| 334 | 20230908 | 134900 | 2187037185 | 4130 | 4130 | 4130 | 4130 | 0 |
| 335 | 20230908 | 134800 | 2187037185 | 4130 | 4130 | 4130 | 4130 | 172 |
| 336 | 20230908 | 134700 | 2186326825 | 4140 | 4130 | 4140 | 4130 | 1186 |
| 337 | 20230908 | 134600 | 2181428635 | 4135 | 4140 | 4140 | 4135 | 2492 |
| 338 | 20230908 | 134500 | 2171115930 | 4145 | 4145 | 4145 | 4145 | 1002 |
| 339 | 20230908 | 134400 | 2166962640 | 4150 | 4150 | 4150 | 4150 | 10 |
| 340 | 20230908 | 134300 | 2166921140 | 4150 | 4145 | 4150 | 4145 | 69 |
| 341 | 20230908 | 134200 | 2166635125 | 4140 | 4140 | 4140 | 4140 | 259 |
| 342 | 20230908 | 134100 | 2165562865 | 4140 | 4145 | 4145 | 4140 | 1776 |
| 343 | 20230908 | 134000 | 2158209700 | 4145 | 4145 | 4145 | 4145 | 88 |
| 344 | 20230908 | 133900 | 2157844940 | 4145 | 4150 | 4155 | 4145 | 577 |
| 345 | 20230908 | 133800 | 2155453030 | 4145 | 4150 | 4150 | 4145 | 299 |
| 346 | 20230908 | 133700 | 2154212425 | 4145 | 4150 | 4150 | 4145 | 2 |
| 347 | 20230908 | 133600 | 2154204130 | 4140 | 4145 | 4150 | 4140 | 2331 |
| 348 | 20230908 | 133500 | 2144547670 | 4150 | 4150 | 4150 | 4150 | 97 |
| 349 | 20230908 | 133400 | 2144145120 | 4150 | 4150 | 4150 | 4150 | 147 |
| 350 | 20230908 | 133300 | 2143535070 | 4150 | 4150 | 4155 | 4145 | 911 |
| 351 | 20230908 | 133200 | 2139754465 | 4155 | 4160 | 4160 | 4150 | 372 |
| 352 | 20230908 | 133100 | 2138208805 | 4155 | 4155 | 4155 | 4155 | 21 |
| 353 | 20230908 | 133000 | 2138121550 | 4160 | 4160 | 4160 | 4160 | 1154 |
| 354 | 20230908 | 132900 | 2133320910 | 4150 | 4155 | 4155 | 4150 | 101 |
| 355 | 20230908 | 132800 | 2132901720 | 4160 | 4160 | 4160 | 4160 | 28 |
| 356 | 20230908 | 132700 | 2132785240 | 4150 | 4155 | 4155 | 4150 | 126 |
| 357 | 20230908 | 132600 | 2132262060 | 4150 | 4160 | 4160 | 4150 | 118 |
| 358 | 20230908 | 132500 | 2131771785 | 4160 | 4160 | 4160 | 4160 | 70 |
| 359 | 20230908 | 132400 | 2131480585 | 4165 | 4160 | 4170 | 4160 | 1073 |
| 360 | 20230908 | 132300 | 2127008850 | 4160 | 4145 | 4160 | 4145 | 341 |
| 361 | 20230908 | 132200 | 2125591070 | 4145 | 4140 | 4145 | 4140 | 82 |
| 362 | 20230908 | 132100 | 2125251340 | 4145 | 4145 | 4145 | 4145 | 200 |
| 363 | 20230908 | 132000 | 2124422340 | 4145 | 4145 | 4145 | 4145 | 5 |
| 364 | 20230908 | 131900 | 2124401615 | 4145 | 4145 | 4145 | 4145 | 1 |
| 365 | 20230908 | 131800 | 2124397470 | 4145 | 4145 | 4145 | 4145 | 101 |
| 366 | 20230908 | 131700 | 2123978825 | 4130 | 4140 | 4145 | 4130 | 456 |
| 367 | 20230908 | 131600 | 2122095510 | 4130 | 4140 | 4140 | 4130 | 62 |
| 368 | 20230908 | 131500 | 2121838860 | 4130 | 4135 | 4140 | 4130 | 1040 |
| 369 | 20230908 | 131400 | 2117543485 | 4145 | 4145 | 4145 | 4145 | 3 |
| 370 | 20230908 | 131300 | 2117531050 | 4145 | 4150 | 4150 | 4125 | 6891 |
| 371 | 20230908 | 131200 | 2089056760 | 4150 | 4155 | 4155 | 4140 | 2160 |
| 372 | 20230908 | 131100 | 2080098925 | 4155 | 4155 | 4155 | 4150 | 449 |
| 373 | 20230908 | 131000 | 2078235305 | 4155 | 4155 | 4160 | 4155 | 588 |
| 374 | 20230908 | 130900 | 2075792150 | 4160 | 4155 | 4160 | 4155 | 435 |
| 375 | 20230908 | 130800 | 2073984705 | 4155 | 4150 | 4155 | 4150 | 35 |
| 376 | 20230908 | 130700 | 2073839450 | 4145 | 4150 | 4155 | 4145 | 153 |
| 377 | 20230908 | 130600 | 2073204935 | 4145 | 4145 | 4145 | 4145 | 20 |
| 378 | 20230908 | 130500 | 2073122035 | 4150 | 4145 | 4150 | 4145 | 440 |
| 379 | 20230908 | 130400 | 2071298190 | 4145 | 4150 | 4150 | 4140 | 406 |
| 380 | 20230908 | 130300 | 2069615815 | 4145 | 4145 | 4145 | 4145 | 47 |
| 381 | 20230908 | 130200 | 2069421000 | 4145 | 4155 | 4155 | 4145 | 660 |
| 382 | 20230908 | 130100 | 2066682525 | 4160 | 4145 | 4160 | 4145 | 6 |
| 383 | 20230908 | 130000 | 2066657630 | 4145 | 4160 | 4160 | 4145 | 9 |
| 384 | 20230908 | 125900 | 2066620255 | 4145 | 4155 | 4155 | 4145 | 59 |
| 385 | 20230908 | 125800 | 2066375130 | 4160 | 4130 | 4160 | 4130 | 1749 |
| 386 | 20230908 | 125700 | 2059141905 | 4130 | 4125 | 4130 | 4125 | 4 |
| 387 | 20230908 | 125600 | 2059125400 | 4130 | 4135 | 4135 | 4130 | 19 |
| 388 | 20230908 | 125500 | 2059046925 | 4125 | 4130 | 4135 | 4125 | 103 |
| 389 | 20230908 | 125400 | 2058621555 | 4125 | 4125 | 4125 | 4125 | 2 |
| 390 | 20230908 | 125300 | 2058613305 | 4130 | 4130 | 4130 | 4130 | 0 |
| 391 | 20230908 | 125200 | 2058613305 | 4130 | 4130 | 4130 | 4130 | 10 |
| 392 | 20230908 | 125100 | 2058572005 | 4120 | 4130 | 4130 | 4120 | 101 |
| 393 | 20230908 | 125000 | 2058155875 | 4130 | 4130 | 4130 | 4130 | 10 |
| 394 | 20230908 | 124900 | 2058114575 | 4130 | 4120 | 4130 | 4115 | 844 |
| 395 | 20230908 | 124800 | 2054639770 | 4120 | 4120 | 4120 | 4120 | 0 |
| 396 | 20230908 | 124700 | 2054639770 | 4120 | 4125 | 4125 | 4120 | 277 |
| 397 | 20230908 | 124600 | 2053498025 | 4130 | 4120 | 4130 | 4120 | 462 |
| 398 | 20230908 | 124500 | 2051594575 | 4130 | 4120 | 4130 | 4120 | 1331 |
| 399 | 20230908 | 124400 | 2046110845 | 4130 | 4130 | 4130 | 4120 | 2194 |
| 400 | 20230908 | 124300 | 2037066855 | 4125 | 4125 | 4130 | 4125 | 1607 |
| 401 | 20230908 | 124200 | 2030437975 | 4135 | 4125 | 4135 | 4125 | 334 |
| 402 | 20230908 | 124100 | 2029060195 | 4135 | 4125 | 4135 | 4125 | 95 |
| 403 | 20230908 | 124000 | 2028668295 | 4135 | 4135 | 4135 | 4135 | 1 |
| 404 | 20230908 | 123900 | 2028664160 | 4135 | 4135 | 4135 | 4135 | 0 |
| 405 | 20230908 | 123800 | 2028664160 | 4135 | 4125 | 4135 | 4125 | 134 |
| 406 | 20230908 | 123700 | 2028111235 | 4125 | 4125 | 4125 | 4125 | 603 |
| 407 | 20230908 | 123600 | 2025623860 | 4125 | 4125 | 4125 | 4125 | 10 |
| 408 | 20230908 | 123500 | 2025582610 | 4135 | 4125 | 4135 | 4125 | 311 |
| 409 | 20230908 | 123400 | 2024299625 | 4125 | 4135 | 4135 | 4125 | 37 |
| 410 | 20230908 | 123300 | 2024146685 | 4135 | 4125 | 4135 | 4125 | 53 |
| 411 | 20230908 | 123200 | 2023927580 | 4125 | 4125 | 4125 | 4125 | 51 |
| 412 | 20230908 | 123100 | 2023717205 | 4135 | 4135 | 4135 | 4135 | 1 |
| 413 | 20230908 | 123000 | 2023713070 | 4135 | 4135 | 4135 | 4135 | 52 |
| 414 | 20230908 | 122900 | 2023498050 | 4130 | 4130 | 4130 | 4130 | 5 |
| 415 | 20230908 | 122800 | 2023477400 | 4135 | 4130 | 4135 | 4130 | 818 |
| 416 | 20230908 | 122700 | 2020099050 | 4135 | 4125 | 4135 | 4125 | 718 |
| 417 | 20230908 | 122600 | 2017136790 | 4130 | 4130 | 4130 | 4125 | 1449 |
| 418 | 20230908 | 122500 | 2011152450 | 4135 | 4135 | 4135 | 4135 | 1 |
| 419 | 20230908 | 122400 | 2011148315 | 4135 | 4135 | 4140 | 4135 | 1073 |
| 420 | 20230908 | 122300 | 2006711450 | 4140 | 4140 | 4140 | 4140 | 80 |
| 421 | 20230908 | 122200 | 2006380250 | 4140 | 4140 | 4140 | 4140 | 128 |
| 422 | 20230908 | 122100 | 2005850330 | 4140 | 4135 | 4140 | 4130 | 346 |
| 423 | 20230908 | 122000 | 2004419665 | 4135 | 4135 | 4135 | 4135 | 1 |
| 424 | 20230908 | 121900 | 2004415530 | 4130 | 4130 | 4130 | 4130 | 267 |
| 425 | 20230908 | 121800 | 2003312820 | 4130 | 4130 | 4130 | 4130 | 521 |
| 426 | 20230908 | 121700 | 2001161090 | 4130 | 4140 | 4140 | 4130 | 886 |
| 427 | 20230908 | 121600 | 1997498475 | 4135 | 4135 | 4135 | 4130 | 643 |
| 428 | 20230908 | 121500 | 1994839675 | 4135 | 4135 | 4135 | 4135 | 0 |
| 429 | 20230908 | 121400 | 1994839675 | 4135 | 4135 | 4135 | 4135 | 101 |
| 430 | 20230908 | 121300 | 1994422040 | 4135 | 4135 | 4140 | 4135 | 662 |
| 431 | 20230908 | 121200 | 1991684380 | 4140 | 4135 | 4140 | 4135 | 349 |
| 432 | 20230908 | 121100 | 1990240765 | 4140 | 4140 | 4140 | 4140 | 2 |
| 433 | 20230908 | 121000 | 1990232485 | 4140 | 4140 | 4140 | 4140 | 153 |
| 434 | 20230908 | 120900 | 1989599065 | 4140 | 4140 | 4140 | 4140 | 978 |
| 435 | 20230908 | 120800 | 1985550145 | 4145 | 4145 | 4145 | 4145 | 6 |
| 436 | 20230908 | 120700 | 1985525275 | 4145 | 4140 | 4155 | 4140 | 2132 |
| 437 | 20230908 | 120600 | 1976698490 | 4140 | 4155 | 4155 | 4140 | 1477 |
| 438 | 20230908 | 120500 | 1970578585 | 4155 | 4160 | 4160 | 4155 | 423 |
| 439 | 20230908 | 120400 | 1968820760 | 4160 | 4160 | 4160 | 4160 | 488 |
| 440 | 20230908 | 120300 | 1966790680 | 4160 | 4145 | 4160 | 4145 | 3435 |
| 441 | 20230908 | 120200 | 1952530020 | 4140 | 4140 | 4140 | 4140 | 979 |
| 442 | 20230908 | 120100 | 1948476960 | 4140 | 4140 | 4145 | 4140 | 983 |
| 443 | 20230908 | 120000 | 1944406840 | 4140 | 4125 | 4140 | 4120 | 1193 |
| 444 | 20230908 | 115900 | 1939472485 | 4125 | 4120 | 4125 | 4120 | 1636 |
| 445 | 20230908 | 115800 | 1932725760 | 4125 | 4125 | 4125 | 4120 | 587 |
| 446 | 20230908 | 115700 | 1930306920 | 4120 | 4130 | 4130 | 4120 | 593 |
| 447 | 20230908 | 115600 | 1927860975 | 4125 | 4130 | 4130 | 4125 | 892 |
| 448 | 20230908 | 115500 | 1924180445 | 4135 | 4130 | 4135 | 4130 | 102 |
| 449 | 20230908 | 115400 | 1923758680 | 4135 | 4135 | 4135 | 4135 | 691 |
| 450 | 20230908 | 115300 | 1920901395 | 4135 | 4135 | 4135 | 4130 | 70 |
| 451 | 20230908 | 115200 | 1920611950 | 4135 | 4130 | 4140 | 4130 | 3814 |
| 452 | 20230908 | 115100 | 1904839965 | 4130 | 4110 | 4130 | 4105 | 7673 |
| 453 | 20230908 | 115000 | 1873306415 | 4130 | 4110 | 4130 | 4110 | 972 |
| 454 | 20230908 | 114900 | 1869311255 | 4110 | 4130 | 4135 | 4110 | 7169 |
| 455 | 20230908 | 114800 | 1839758415 | 4140 | 4140 | 4140 | 4130 | 4262 |
| 456 | 20230908 | 114700 | 1822139085 | 4150 | 4155 | 4155 | 4150 | 2 |
| 457 | 20230908 | 114600 | 1822130780 | 4155 | 4145 | 4155 | 4140 | 1300 |
| 458 | 20230908 | 114500 | 1816742735 | 4150 | 4150 | 4150 | 4150 | 601 |
| 459 | 20230908 | 114400 | 1814248585 | 4160 | 4160 | 4160 | 4160 | 0 |
| 460 | 20230908 | 114300 | 1814248585 | 4160 | 4150 | 4160 | 4145 | 652 |
| 461 | 20230908 | 114200 | 1811540410 | 4150 | 4145 | 4150 | 4140 | 1449 |
| 462 | 20230908 | 114100 | 1805541080 | 4145 | 4140 | 4150 | 4140 | 205 |
| 463 | 20230908 | 114000 | 1804691355 | 4150 | 4140 | 4150 | 4140 | 439 |
| 464 | 20230908 | 113900 | 1802870935 | 4150 | 4150 | 4155 | 4135 | 5762 |
| 465 | 20230908 | 113800 | 1778989360 | 4150 | 4150 | 4165 | 4150 | 594 |
| 466 | 20230908 | 113700 | 1776523270 | 4150 | 4125 | 4150 | 4125 | 3411 |
| 467 | 20230908 | 113600 | 1762417040 | 4125 | 4165 | 4165 | 4120 | 8980 |
| 468 | 20230908 | 113500 | 1725293750 | 4165 | 4165 | 4195 | 4150 | 13730 |
| 469 | 20230908 | 113400 | 1668197930 | 4180 | 4165 | 4180 | 4150 | 8178 |
| 470 | 20230908 | 113300 | 1634197680 | 4180 | 4200 | 4200 | 4165 | 3079 |
| 471 | 20230908 | 113200 | 1621327030 | 4215 | 4170 | 4215 | 4160 | 12973 |
| 472 | 20230908 | 113100 | 1567044660 | 4175 | 4190 | 4220 | 4175 | 25702 |
| 473 | 20230908 | 113000 | 1459019130 | 4200 | 4170 | 4230 | 4170 | 25021 |
| 474 | 20230908 | 112900 | 1353781125 | 4170 | 4220 | 4230 | 4165 | 42373 |
| 475 | 20230908 | 112800 | 1175593300 | 4220 | 4185 | 4220 | 4145 | 18752 |
| 476 | 20230908 | 112700 | 1097089905 | 4195 | 4095 | 4195 | 4095 | 28982 |
| 477 | 20230908 | 112600 | 977110855 | 4095 | 4095 | 4095 | 4095 | 63 |
| 478 | 20230908 | 112500 | 976852870 | 4095 | 4095 | 4095 | 4095 | 200 |
| 479 | 20230908 | 112400 | 976033870 | 4095 | 4085 | 4095 | 4085 | 2 |
| 480 | 20230908 | 112300 | 976025690 | 4090 | 4090 | 4090 | 4085 | 1656 |
| 481 | 20230908 | 112200 | 969252655 | 4095 | 4095 | 4095 | 4095 | 0 |
| 482 | 20230908 | 112100 | 969252655 | 4095 | 4080 | 4095 | 4080 | 79 |
| 483 | 20230908 | 112000 | 968930200 | 4095 | 4085 | 4095 | 4085 | 685 |
| 484 | 20230908 | 111900 | 966130945 | 4090 | 4090 | 4090 | 4085 | 207 |
| 485 | 20230908 | 111800 | 965284320 | 4085 | 4080 | 4085 | 4080 | 1118 |
| 486 | 20230908 | 111700 | 960718265 | 4075 | 4075 | 4075 | 4075 | 10 |
| 487 | 20230908 | 111600 | 960677515 | 4075 | 4080 | 4080 | 4075 | 34 |
| 488 | 20230908 | 111500 | 960538940 | 4080 | 4080 | 4080 | 4080 | 300 |
| 489 | 20230908 | 111400 | 959314940 | 4085 | 4070 | 4085 | 4070 | 592 |
| 490 | 20230908 | 111300 | 956905335 | 4070 | 4075 | 4075 | 4070 | 586 |
| 491 | 20230908 | 111200 | 954519680 | 4085 | 4080 | 4085 | 4080 | 176 |
| 492 | 20230908 | 111100 | 953801585 | 4080 | 4070 | 4080 | 4070 | 1004 |
| 493 | 20230908 | 111000 | 949714615 | 4070 | 4070 | 4080 | 4070 | 193 |
| 494 | 20230908 | 110900 | 948928755 | 4070 | 4075 | 4075 | 4070 | 2077 |
| 495 | 20230908 | 110800 | 940471775 | 4075 | 4085 | 4085 | 4075 | 101 |
| 496 | 20230908 | 110700 | 940059200 | 4085 | 4085 | 4085 | 4085 | 2 |
| 497 | 20230908 | 110600 | 940051030 | 4085 | 4075 | 4085 | 4075 | 760 |
| 498 | 20230908 | 110500 | 936953260 | 4085 | 4085 | 4085 | 4085 | 8 |
| 499 | 20230908 | 110400 | 936920580 | 4075 | 4075 | 4075 | 4070 | 133 |
| 500 | 20230908 | 110300 | 936378680 | 4085 | 4070 | 4085 | 4070 | 406 |
| 501 | 20230908 | 110200 | 934725805 | 4075 | 4075 | 4075 | 4075 | 130 |
| 502 | 20230908 | 110100 | 934196055 | 4075 | 4075 | 4075 | 4075 | 779 |
| 503 | 20230908 | 110000 | 931021630 | 4075 | 4075 | 4075 | 4075 | 472 |
| 504 | 20230908 | 105900 | 929098230 | 4075 | 4075 | 4075 | 4075 | 0 |
| 505 | 20230908 | 105800 | 929098230 | 4075 | 4065 | 4075 | 4065 | 205 |
| 506 | 20230908 | 105700 | 928264280 | 4075 | 4075 | 4075 | 4065 | 510 |
| 507 | 20230908 | 105600 | 926187175 | 4070 | 4070 | 4070 | 4065 | 351 |
| 508 | 20230908 | 105500 | 924758615 | 4065 | 4065 | 4065 | 4065 | 1000 |
| 509 | 20230908 | 105400 | 920693615 | 4080 | 4080 | 4080 | 4080 | 25 |
| 510 | 20230908 | 105300 | 920591615 | 4080 | 4080 | 4080 | 4080 | 1 |
| 511 | 20230908 | 105200 | 920587535 | 4080 | 4065 | 4080 | 4060 | 1921 |
| 512 | 20230908 | 105100 | 912761760 | 4080 | 4065 | 4080 | 4065 | 100 |
| 513 | 20230908 | 105000 | 912355230 | 4085 | 4085 | 4085 | 4085 | 18 |
| 514 | 20230908 | 104900 | 912281700 | 4085 | 4085 | 4085 | 4070 | 603 |
| 515 | 20230908 | 104800 | 909819765 | 4085 | 4070 | 4085 | 4070 | 367 |
| 516 | 20230908 | 104700 | 908326030 | 4070 | 4070 | 4070 | 4070 | 500 |
| 517 | 20230908 | 104600 | 906291030 | 4075 | 4075 | 4075 | 4075 | 100 |
| 518 | 20230908 | 104500 | 905883530 | 4080 | 4080 | 4080 | 4080 | 562 |
| 519 | 20230908 | 104400 | 903590570 | 4080 | 4080 | 4080 | 4070 | 240 |
| 520 | 20230908 | 104300 | 902613660 | 4070 | 4080 | 4080 | 4070 | 1705 |
| 521 | 20230908 | 104200 | 895671800 | 4075 | 4085 | 4085 | 4075 | 1466 |
| 522 | 20230908 | 104100 | 889683750 | 4095 | 4095 | 4095 | 4095 | 44 |
| 523 | 20230908 | 104000 | 889503570 | 4085 | 4095 | 4095 | 4085 | 1425 |
| 524 | 20230908 | 103900 | 883681735 | 4095 | 4085 | 4095 | 4085 | 1503 |
| 525 | 20230908 | 103800 | 877541950 | 4095 | 4085 | 4095 | 4085 | 2804 |
| 526 | 20230908 | 103700 | 866076360 | 4080 | 4080 | 4080 | 4080 | 464 |
| 527 | 20230908 | 103600 | 864183240 | 4080 | 4080 | 4080 | 4080 | 17 |
| 528 | 20230908 | 103500 | 864113880 | 4090 | 4090 | 4090 | 4090 | 110 |
| 529 | 20230908 | 103400 | 863663980 | 4090 | 4085 | 4090 | 4085 | 337 |
| 530 | 20230908 | 103300 | 862287040 | 4080 | 4080 | 4080 | 4080 | 377 |
| 531 | 20230908 | 103200 | 860748880 | 4075 | 4080 | 4080 | 4075 | 389 |
| 532 | 20230908 | 103100 | 859162615 | 4080 | 4065 | 4080 | 4065 | 2867 |
| 533 | 20230908 | 103000 | 847504660 | 4065 | 4065 | 4065 | 4065 | 62 |
| 534 | 20230908 | 102900 | 847252630 | 4070 | 4065 | 4080 | 4040 | 6451 |
| 535 | 20230908 | 102800 | 821048805 | 4065 | 4075 | 4075 | 4045 | 10665 |
| 536 | 20230908 | 102700 | 777768485 | 4075 | 4080 | 4080 | 4075 | 1956 |
| 537 | 20230908 | 102600 | 769794695 | 4080 | 4090 | 4100 | 4080 | 3609 |
| 538 | 20230908 | 102500 | 755056155 | 4090 | 4085 | 4090 | 4085 | 1944 |
| 539 | 20230908 | 102400 | 747112315 | 4085 | 4080 | 4085 | 4080 | 20 |
| 540 | 20230908 | 102300 | 747030620 | 4090 | 4100 | 4110 | 4070 | 14060 |
| 541 | 20230908 | 102200 | 689650040 | 4100 | 4105 | 4110 | 4100 | 343 |
| 542 | 20230908 | 102100 | 688242060 | 4110 | 4105 | 4115 | 4100 | 2397 |
| 543 | 20230908 | 102000 | 678405685 | 4110 | 4100 | 4120 | 4100 | 57 |
| 544 | 20230908 | 101900 | 678171915 | 4100 | 4115 | 4120 | 4100 | 49 |
| 545 | 20230908 | 101800 | 677970925 | 4120 | 4120 | 4120 | 4105 | 3275 |
| 546 | 20230908 | 101700 | 664524880 | 4110 | 4125 | 4125 | 4110 | 3543 |
| 547 | 20230908 | 101600 | 649948765 | 4110 | 4120 | 4130 | 4110 | 1123 |
| 548 | 20230908 | 101500 | 645326560 | 4125 | 4120 | 4130 | 4110 | 2268 |
| 549 | 20230908 | 101400 | 635996290 | 4120 | 4120 | 4135 | 4100 | 6183 |
| 550 | 20230908 | 101300 | 610607005 | 4130 | 4130 | 4130 | 4125 | 9 |
| 551 | 20230908 | 101200 | 610569840 | 4135 | 4120 | 4135 | 4120 | 832 |
| 552 | 20230908 | 101100 | 607141470 | 4120 | 4130 | 4145 | 4120 | 1775 |
| 553 | 20230908 | 101000 | 599820235 | 4145 | 4145 | 4145 | 4145 | 162 |
| 554 | 20230908 | 100900 | 599148745 | 4155 | 4160 | 4160 | 4125 | 419 |
| 555 | 20230908 | 100800 | 597420115 | 4120 | 4175 | 4175 | 4120 | 10960 |
| 556 | 20230908 | 100700 | 552039335 | 4175 | 4175 | 4175 | 4175 | 537 |
| 557 | 20230908 | 100600 | 549797360 | 4175 | 4160 | 4175 | 4160 | 188 |
| 558 | 20230908 | 100500 | 549015255 | 4160 | 4175 | 4175 | 4160 | 947 |
| 559 | 20230908 | 100400 | 545063765 | 4175 | 4170 | 4175 | 4170 | 1135 |
| 560 | 20230908 | 100300 | 540330810 | 4175 | 4170 | 4175 | 4170 | 344 |
| 561 | 20230908 | 100200 | 538896200 | 4170 | 4170 | 4170 | 4165 | 528 |
| 562 | 20230908 | 100100 | 536694445 | 4170 | 4150 | 4170 | 4150 | 1049 |
| 563 | 20230908 | 100000 | 532340115 | 4170 | 4150 | 4170 | 4150 | 402 |
| 564 | 20230908 | 095900 | 530671795 | 4170 | 4170 | 4170 | 4150 | 1725 |
| 565 | 20230908 | 095800 | 523482245 | 4170 | 4160 | 4170 | 4155 | 2663 |
| 566 | 20230908 | 095700 | 512416035 | 4165 | 4160 | 4165 | 4155 | 25 |
| 567 | 20230908 | 095600 | 512312060 | 4155 | 4155 | 4155 | 4155 | 500 |
| 568 | 20230908 | 095500 | 510234560 | 4160 | 4160 | 4160 | 4160 | 163 |
| 569 | 20230908 | 095400 | 509556480 | 4160 | 4170 | 4170 | 4160 | 114 |
| 570 | 20230908 | 095300 | 509081870 | 4170 | 4165 | 4170 | 4160 | 1069 |
| 571 | 20230908 | 095200 | 504634420 | 4160 | 4165 | 4170 | 4160 | 4210 |
| 572 | 20230908 | 095100 | 487100735 | 4165 | 4170 | 4170 | 4165 | 2 |
| 573 | 20230908 | 095000 | 487092400 | 4185 | 4165 | 4185 | 4165 | 553 |
| 574 | 20230908 | 094900 | 484789135 | 4170 | 4170 | 4185 | 4170 | 1685 |
| 575 | 20230908 | 094800 | 477762670 | 4175 | 4180 | 4180 | 4175 | 668 |
| 576 | 20230908 | 094700 | 474971425 | 4180 | 4185 | 4185 | 4180 | 41 |
| 577 | 20230908 | 094600 | 474799855 | 4185 | 4190 | 4190 | 4185 | 280 |
| 578 | 20230908 | 094500 | 473628050 | 4185 | 4190 | 4190 | 4180 | 302 |
| 579 | 20230908 | 094400 | 472364380 | 4190 | 4170 | 4195 | 4170 | 69 |
| 580 | 20230908 | 094300 | 472075740 | 4200 | 4200 | 4200 | 4200 | 30 |
| 581 | 20230908 | 094200 | 471949740 | 4200 | 4170 | 4200 | 4170 | 1809 |
| 582 | 20230908 | 094100 | 464398200 | 4170 | 4170 | 4170 | 4165 | 1806 |
| 583 | 20230908 | 094000 | 456867680 | 4170 | 4170 | 4170 | 4170 | 312 |
| 584 | 20230908 | 093900 | 455566640 | 4165 | 4170 | 4170 | 4155 | 911 |
| 585 | 20230908 | 093800 | 451772330 | 4170 | 4160 | 4170 | 4155 | 243 |
| 586 | 20230908 | 093700 | 450762560 | 4165 | 4165 | 4165 | 4155 | 2581 |
| 587 | 20230908 | 093600 | 440034695 | 4165 | 4165 | 4165 | 4155 | 514 |
| 588 | 20230908 | 093500 | 437897505 | 4155 | 4160 | 4165 | 4150 | 668 |
| 589 | 20230908 | 093400 | 435123415 | 4150 | 4165 | 4165 | 4150 | 351 |
| 590 | 20230908 | 093300 | 433664950 | 4175 | 4150 | 4175 | 4145 | 5217 |
| 591 | 20230908 | 093200 | 412014775 | 4175 | 4145 | 4175 | 4145 | 3101 |
| 592 | 20230908 | 093100 | 399152900 | 4145 | 4155 | 4175 | 4145 | 1560 |
| 593 | 20230908 | 093000 | 392684065 | 4180 | 4160 | 4180 | 4150 | 3289 |
| 594 | 20230908 | 092900 | 379026890 | 4180 | 4180 | 4180 | 4160 | 3044 |
| 595 | 20230908 | 092800 | 366351320 | 4165 | 4165 | 4185 | 4165 | 775 |
| 596 | 20230908 | 092700 | 363119985 | 4170 | 4190 | 4190 | 4165 | 8158 |
| 597 | 20230908 | 092600 | 329045525 | 4180 | 4185 | 4195 | 4180 | 2968 |
| 598 | 20230908 | 092500 | 316630255 | 4195 | 4190 | 4195 | 4190 | 102 |
| 599 | 20230908 | 092400 | 316202865 | 4200 | 4205 | 4210 | 4185 | 1160 |
| 600 | 20230908 | 092300 | 311339845 | 4210 | 4205 | 4215 | 4185 | 2690 |
| 601 | 20230908 | 092200 | 300070095 | 4220 | 4220 | 4220 | 4220 | 12 |
| 602 | 20230908 | 092100 | 300019455 | 4225 | 4200 | 4230 | 4200 | 37 |
| 603 | 20230908 | 092000 | 299864000 | 4230 | 4185 | 4230 | 4185 | 3917 |
| 604 | 20230908 | 091900 | 283413425 | 4180 | 4205 | 4205 | 4180 | 4483 |
| 605 | 20230908 | 091800 | 264670760 | 4180 | 4205 | 4215 | 4180 | 5975 |
| 606 | 20230908 | 091700 | 239586935 | 4200 | 4230 | 4230 | 4200 | 8204 |
| 607 | 20230908 | 091600 | 205062030 | 4230 | 4230 | 4230 | 4220 | 205 |
| 608 | 20230908 | 091500 | 204194910 | 4230 | 4225 | 4230 | 4220 | 455 |
| 609 | 20230908 | 091400 | 202271625 | 4230 | 4230 | 4230 | 4230 | 239 |
| 610 | 20230908 | 091300 | 201260655 | 4230 | 4215 | 4235 | 4205 | 1239 |
| 611 | 20230908 | 091200 | 196035040 | 4220 | 4230 | 4235 | 4210 | 7074 |
| 612 | 20230908 | 091100 | 166184235 | 4235 | 4225 | 4235 | 4225 | 707 |
| 613 | 20230908 | 091000 | 163194145 | 4225 | 4230 | 4250 | 4220 | 567 |
| 614 | 20230908 | 090900 | 160796455 | 4230 | 4240 | 4260 | 4230 | 1146 |
| 615 | 20230908 | 090800 | 155942335 | 4240 | 4265 | 4265 | 4240 | 4363 |
| 616 | 20230908 | 090700 | 137393260 | 4260 | 4250 | 4265 | 4250 | 4550 |
| 617 | 20230908 | 090600 | 118024520 | 4260 | 4235 | 4260 | 4235 | 7931 |
| 618 | 20230908 | 090500 | 84334330 | 4235 | 4210 | 4235 | 4205 | 878 |
| 619 | 20230908 | 090400 | 80637115 | 4210 | 4205 | 4210 | 4205 | 1191 |
| 620 | 20230908 | 090300 | 75628950 | 4205 | 4210 | 4215 | 4205 | 2392 |
| 621 | 20230908 | 090200 | 65564905 | 4215 | 4220 | 4225 | 4210 | 4372 |
| 622 | 20230908 | 090100 | 47145760 | 4220 | 4225 | 4235 | 4220 | 5269 |
| 623 | 20230908 | 090000 | 24884900 | 4225 | 4225 | 4235 | 4225 | 5872 |