31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 11281 |
| 3 | 20230908 | 191800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 4 | 20230908 | 191700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 5 | 20230908 | 191600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 6 | 20230908 | 191500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 7 | 20230908 | 191400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 8 | 20230908 | 191300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 9 | 20230908 | 191200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 10 | 20230908 | 191100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 11 | 20230908 | 191000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 12 | 20230908 | 190900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 13 | 20230908 | 190800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 14 | 20230908 | 190700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 15 | 20230908 | 190600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 16 | 20230908 | 190500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 17 | 20230908 | 190400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 18 | 20230908 | 190300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 19 | 20230908 | 190200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 20 | 20230908 | 190100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 21 | 20230908 | 190000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 22 | 20230908 | 185900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 23 | 20230908 | 185800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 24 | 20230908 | 185700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 25 | 20230908 | 185600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 26 | 20230908 | 185500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 27 | 20230908 | 185400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 28 | 20230908 | 185300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 29 | 20230908 | 185200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 30 | 20230908 | 185100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 31 | 20230908 | 185000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 32 | 20230908 | 184900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 11281 |
| 33 | 20230908 | 184800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 34 | 20230908 | 184700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 35 | 20230908 | 184600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 36 | 20230908 | 184500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 37 | 20230908 | 184400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 38 | 20230908 | 184300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 39 | 20230908 | 184200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 40 | 20230908 | 184100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 41 | 20230908 | 184000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 42 | 20230908 | 183900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 43 | 20230908 | 183800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 44 | 20230908 | 183700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 45 | 20230908 | 183600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 46 | 20230908 | 183500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 47 | 20230908 | 183400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 48 | 20230908 | 183300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 49 | 20230908 | 183200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 50 | 20230908 | 183100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 51 | 20230908 | 183000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 52 | 20230908 | 182900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 53 | 20230908 | 182800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 54 | 20230908 | 182700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 55 | 20230908 | 182600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 56 | 20230908 | 182500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 57 | 20230908 | 182400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 58 | 20230908 | 182300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 59 | 20230908 | 182200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 60 | 20230908 | 182100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 61 | 20230908 | 182000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 62 | 20230908 | 181900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 11281 |
| 63 | 20230908 | 181800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 64 | 20230908 | 181700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 65 | 20230908 | 181600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 66 | 20230908 | 181500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 67 | 20230908 | 181400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 68 | 20230908 | 181300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 69 | 20230908 | 181200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 70 | 20230908 | 181100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 71 | 20230908 | 181000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 72 | 20230908 | 180900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 73 | 20230908 | 180800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 74 | 20230908 | 180700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 75 | 20230908 | 180600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 76 | 20230908 | 180500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 77 | 20230908 | 180400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 78 | 20230908 | 180300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 79 | 20230908 | 180200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 80 | 20230908 | 180100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 81 | 20230908 | 180000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 82 | 20230908 | 175900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 83 | 20230908 | 175800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 84 | 20230908 | 175700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 85 | 20230908 | 175600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 86 | 20230908 | 175500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 87 | 20230908 | 175400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 88 | 20230908 | 175300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 89 | 20230908 | 175200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 90 | 20230908 | 175100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 91 | 20230908 | 175000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 92 | 20230908 | 174900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 11281 |
| 93 | 20230908 | 174800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 94 | 20230908 | 174700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 95 | 20230908 | 174600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 96 | 20230908 | 174500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 97 | 20230908 | 174400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 98 | 20230908 | 174300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 99 | 20230908 | 174200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 100 | 20230908 | 174100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 101 | 20230908 | 174000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 102 | 20230908 | 173900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 103 | 20230908 | 173800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 104 | 20230908 | 173700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 105 | 20230908 | 173600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 106 | 20230908 | 173500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 107 | 20230908 | 173400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 108 | 20230908 | 173300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 109 | 20230908 | 173200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 110 | 20230908 | 173100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 111 | 20230908 | 173000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 112 | 20230908 | 172900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 113 | 20230908 | 172800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 114 | 20230908 | 172700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 115 | 20230908 | 172600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 116 | 20230908 | 172500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 117 | 20230908 | 172400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 118 | 20230908 | 172300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 119 | 20230908 | 172200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 120 | 20230908 | 172100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 121 | 20230908 | 172000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 122 | 20230908 | 171900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 11281 |
| 123 | 20230908 | 171800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 124 | 20230908 | 171700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 125 | 20230908 | 171600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 126 | 20230908 | 171500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 127 | 20230908 | 171400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 128 | 20230908 | 171300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 129 | 20230908 | 171200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 130 | 20230908 | 171100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 131 | 20230908 | 171000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 132 | 20230908 | 170900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 133 | 20230908 | 170800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 134 | 20230908 | 170700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 135 | 20230908 | 170600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 136 | 20230908 | 170500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 137 | 20230908 | 170400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 138 | 20230908 | 170300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 139 | 20230908 | 170200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 140 | 20230908 | 170100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 141 | 20230908 | 170000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 142 | 20230908 | 165900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 143 | 20230908 | 165800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 144 | 20230908 | 165700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 145 | 20230908 | 165600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 146 | 20230908 | 165500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 147 | 20230908 | 165400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 148 | 20230908 | 165300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 149 | 20230908 | 165200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 150 | 20230908 | 165100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 151 | 20230908 | 165000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 152 | 20230908 | 164900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 11281 |
| 153 | 20230908 | 164800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 154 | 20230908 | 164700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 155 | 20230908 | 164600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 156 | 20230908 | 164500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 157 | 20230908 | 164400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 158 | 20230908 | 164300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 159 | 20230908 | 164200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 160 | 20230908 | 164100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 161 | 20230908 | 164000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 162 | 20230908 | 163900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 163 | 20230908 | 163800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 164 | 20230908 | 163700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 165 | 20230908 | 163600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 166 | 20230908 | 163500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 167 | 20230908 | 163400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 168 | 20230908 | 163300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 169 | 20230908 | 163200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 170 | 20230908 | 163100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 171 | 20230908 | 163000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 172 | 20230908 | 162900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 173 | 20230908 | 162800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 174 | 20230908 | 162700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 175 | 20230908 | 162600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 176 | 20230908 | 162500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 177 | 20230908 | 162400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 178 | 20230908 | 162300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 179 | 20230908 | 162200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 180 | 20230908 | 162100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 181 | 20230908 | 162000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 182 | 20230908 | 161900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 11281 |
| 183 | 20230908 | 161800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 184 | 20230908 | 161700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 185 | 20230908 | 161600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 186 | 20230908 | 161500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 187 | 20230908 | 161400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 188 | 20230908 | 161300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 189 | 20230908 | 161200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 190 | 20230908 | 161100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 191 | 20230908 | 161000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 192 | 20230908 | 160900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 193 | 20230908 | 160800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 194 | 20230908 | 160700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 195 | 20230908 | 160600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 196 | 20230908 | 160500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 197 | 20230908 | 160400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 198 | 20230908 | 160300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 199 | 20230908 | 160200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 200 | 20230908 | 160100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 201 | 20230908 | 160000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 202 | 20230908 | 155900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 203 | 20230908 | 155800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 204 | 20230908 | 155700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 205 | 20230908 | 155600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 206 | 20230908 | 155500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 207 | 20230908 | 155400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 208 | 20230908 | 155300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 209 | 20230908 | 155200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 210 | 20230908 | 155100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 211 | 20230908 | 155000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 212 | 20230908 | 154900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 11281 |
| 213 | 20230908 | 154800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 214 | 20230908 | 154700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 215 | 20230908 | 154600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 216 | 20230908 | 154500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 217 | 20230908 | 154400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 218 | 20230908 | 154300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 219 | 20230908 | 154200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 220 | 20230908 | 154100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 221 | 20230908 | 154000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 222 | 20230908 | 153900 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 223 | 20230908 | 153800 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 224 | 20230908 | 153700 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 225 | 20230908 | 153600 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 226 | 20230908 | 153500 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 227 | 20230908 | 153400 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 228 | 20230908 | 153300 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 229 | 20230908 | 153200 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 230 | 20230908 | 153100 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 0 |
| 231 | 20230908 | 153000 | 4546916815 | 4830 | 4830 | 4830 | 4830 | 11281 |
| 232 | 20230908 | 152900 | 4492429585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 233 | 20230908 | 152800 | 4492429585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 234 | 20230908 | 152700 | 4492429585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 235 | 20230908 | 152600 | 4492429585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 236 | 20230908 | 152500 | 4492429585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 237 | 20230908 | 152400 | 4492429585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 238 | 20230908 | 152300 | 4492429585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 239 | 20230908 | 152200 | 4492429585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 240 | 20230908 | 152100 | 4492429585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 241 | 20230908 | 152000 | 4492429585 | 4830 | 4830 | 4830 | 4830 | 0 |
| 242 | 20230908 | 151900 | 4492429585 | 4830 | 4850 | 4850 | 4830 | 5266 |
| 243 | 20230908 | 151800 | 4466911080 | 4850 | 4845 | 4850 | 4840 | 2989 |
| 244 | 20230908 | 151700 | 4452428150 | 4845 | 4830 | 4845 | 4830 | 1036 |
| 245 | 20230908 | 151600 | 4447415840 | 4830 | 4830 | 4830 | 4830 | 340 |
| 246 | 20230908 | 151500 | 4445773640 | 4835 | 4825 | 4840 | 4825 | 6334 |
| 247 | 20230908 | 151400 | 4415163660 | 4825 | 4825 | 4825 | 4815 | 1905 |
| 248 | 20230908 | 151300 | 4405984735 | 4825 | 4825 | 4825 | 4815 | 937 |
| 249 | 20230908 | 151200 | 4401468680 | 4825 | 4830 | 4835 | 4820 | 7807 |
| 250 | 20230908 | 151100 | 4363809560 | 4835 | 4835 | 4835 | 4825 | 1391 |
| 251 | 20230908 | 151000 | 4357094025 | 4835 | 4830 | 4835 | 4825 | 2679 |
| 252 | 20230908 | 150900 | 4344160850 | 4830 | 4825 | 4830 | 4825 | 904 |
| 253 | 20230908 | 150800 | 4339797530 | 4830 | 4835 | 4835 | 4830 | 1791 |
| 254 | 20230908 | 150700 | 4331145920 | 4835 | 4830 | 4835 | 4830 | 993 |
| 255 | 20230908 | 150600 | 4326349580 | 4830 | 4830 | 4835 | 4830 | 2965 |
| 256 | 20230908 | 150500 | 4312027535 | 4835 | 4835 | 4835 | 4835 | 2862 |
| 257 | 20230908 | 150400 | 4298189765 | 4840 | 4840 | 4840 | 4835 | 1501 |
| 258 | 20230908 | 150300 | 4290925000 | 4835 | 4840 | 4840 | 4835 | 200 |
| 259 | 20230908 | 150200 | 4289957500 | 4840 | 4845 | 4845 | 4830 | 4339 |
| 260 | 20230908 | 150100 | 4268983725 | 4845 | 4840 | 4845 | 4840 | 1503 |
| 261 | 20230908 | 150000 | 4261708705 | 4840 | 4825 | 4840 | 4825 | 229 |
| 262 | 20230908 | 145900 | 4260603420 | 4820 | 4845 | 4845 | 4820 | 6084 |
| 263 | 20230908 | 145800 | 4231209675 | 4845 | 4845 | 4845 | 4845 | 101 |
| 264 | 20230908 | 145700 | 4230720330 | 4830 | 4830 | 4830 | 4830 | 842 |
| 265 | 20230908 | 145600 | 4226653470 | 4835 | 4840 | 4840 | 4835 | 186 |
| 266 | 20230908 | 145500 | 4225754110 | 4850 | 4835 | 4850 | 4835 | 9101 |
| 267 | 20230908 | 145400 | 4181658135 | 4835 | 4820 | 4840 | 4815 | 5331 |
| 268 | 20230908 | 145300 | 4155900870 | 4815 | 4820 | 4820 | 4815 | 1525 |
| 269 | 20230908 | 145200 | 4148552445 | 4820 | 4820 | 4820 | 4815 | 129 |
| 270 | 20230908 | 145100 | 4147930705 | 4820 | 4810 | 4820 | 4810 | 550 |
| 271 | 20230908 | 145000 | 4145285115 | 4810 | 4820 | 4820 | 4810 | 679 |
| 272 | 20230908 | 144900 | 4142017935 | 4810 | 4805 | 4810 | 4805 | 492 |
| 273 | 20230908 | 144800 | 4139651440 | 4805 | 4805 | 4805 | 4805 | 913 |
| 274 | 20230908 | 144700 | 4135264475 | 4810 | 4810 | 4810 | 4805 | 1058 |
| 275 | 20230908 | 144600 | 4130175995 | 4805 | 4805 | 4805 | 4800 | 1110 |
| 276 | 20230908 | 144500 | 4124844985 | 4805 | 4810 | 4810 | 4805 | 1102 |
| 277 | 20230908 | 144400 | 4119549795 | 4810 | 4810 | 4810 | 4810 | 732 |
| 278 | 20230908 | 144300 | 4116028875 | 4810 | 4810 | 4810 | 4810 | 4254 |
| 279 | 20230908 | 144200 | 4095567135 | 4810 | 4805 | 4810 | 4805 | 1185 |
| 280 | 20230908 | 144100 | 4089868510 | 4810 | 4810 | 4810 | 4810 | 950 |
| 281 | 20230908 | 144000 | 4085299010 | 4810 | 4810 | 4810 | 4805 | 862 |
| 282 | 20230908 | 143900 | 4081156170 | 4810 | 4815 | 4815 | 4810 | 914 |
| 283 | 20230908 | 143800 | 4076759540 | 4815 | 4800 | 4815 | 4800 | 398 |
| 284 | 20230908 | 143700 | 4074846055 | 4800 | 4805 | 4805 | 4800 | 1092 |
| 285 | 20230908 | 143600 | 4069604450 | 4790 | 4785 | 4805 | 4785 | 1379 |
| 286 | 20230908 | 143500 | 4062998805 | 4785 | 4785 | 4790 | 4780 | 1940 |
| 287 | 20230908 | 143400 | 4053723900 | 4780 | 4780 | 4790 | 4780 | 358 |
| 288 | 20230908 | 143300 | 4052012650 | 4790 | 4780 | 4790 | 4780 | 5201 |
| 289 | 20230908 | 143200 | 4027151760 | 4780 | 4790 | 4790 | 4780 | 1855 |
| 290 | 20230908 | 143100 | 4018279660 | 4785 | 4790 | 4790 | 4785 | 3768 |
| 291 | 20230908 | 143000 | 4000245600 | 4790 | 4805 | 4805 | 4790 | 1586 |
| 292 | 20230908 | 142900 | 3992642940 | 4805 | 4805 | 4805 | 4800 | 433 |
| 293 | 20230908 | 142800 | 3990563625 | 4790 | 4790 | 4790 | 4785 | 2440 |
| 294 | 20230908 | 142700 | 3978880845 | 4785 | 4785 | 4785 | 4780 | 2414 |
| 295 | 20230908 | 142600 | 3967329860 | 4785 | 4800 | 4815 | 4785 | 15352 |
| 296 | 20230908 | 142500 | 3893832090 | 4800 | 4800 | 4800 | 4800 | 1534 |
| 297 | 20230908 | 142400 | 3886468890 | 4800 | 4805 | 4805 | 4800 | 2061 |
| 298 | 20230908 | 142300 | 3876572035 | 4805 | 4805 | 4805 | 4800 | 177 |
| 299 | 20230908 | 142200 | 3875722000 | 4800 | 4815 | 4815 | 4800 | 5493 |
| 300 | 20230908 | 142100 | 3849330670 | 4810 | 4805 | 4810 | 4805 | 1519 |
| 301 | 20230908 | 142000 | 3842028150 | 4805 | 4810 | 4810 | 4800 | 3425 |
| 302 | 20230908 | 141900 | 3825567920 | 4820 | 4810 | 4820 | 4810 | 1265 |
| 303 | 20230908 | 141800 | 3819473170 | 4810 | 4810 | 4810 | 4810 | 385 |
| 304 | 20230908 | 141700 | 3817621320 | 4810 | 4820 | 4825 | 4810 | 7495 |
| 305 | 20230908 | 141600 | 3781539800 | 4820 | 4820 | 4830 | 4820 | 768 |
| 306 | 20230908 | 141500 | 3777838030 | 4820 | 4830 | 4830 | 4820 | 704 |
| 307 | 20230908 | 141400 | 3774444670 | 4825 | 4825 | 4830 | 4825 | 1313 |
| 308 | 20230908 | 141300 | 3768103945 | 4825 | 4820 | 4825 | 4820 | 466 |
| 309 | 20230908 | 141200 | 3765855745 | 4825 | 4830 | 4830 | 4825 | 13 |
| 310 | 20230908 | 141100 | 3765792960 | 4830 | 4820 | 4835 | 4820 | 1708 |
| 311 | 20230908 | 141000 | 3757543800 | 4820 | 4825 | 4825 | 4820 | 12 |
| 312 | 20230908 | 140900 | 3757485955 | 4815 | 4820 | 4835 | 4810 | 3575 |
| 313 | 20230908 | 140800 | 3740269920 | 4835 | 4825 | 4835 | 4815 | 3382 |
| 314 | 20230908 | 140700 | 3723971470 | 4830 | 4830 | 4835 | 4825 | 721 |
| 315 | 20230908 | 140600 | 3720491465 | 4830 | 4825 | 4830 | 4820 | 1771 |
| 316 | 20230908 | 140500 | 3711951855 | 4825 | 4830 | 4830 | 4825 | 3035 |
| 317 | 20230908 | 140400 | 3697305480 | 4835 | 4830 | 4835 | 4830 | 35 |
| 318 | 20230908 | 140300 | 3697136330 | 4830 | 4835 | 4835 | 4830 | 673 |
| 319 | 20230908 | 140200 | 3693882875 | 4840 | 4825 | 4840 | 4825 | 2784 |
| 320 | 20230908 | 140100 | 3680425075 | 4825 | 4835 | 4835 | 4825 | 1501 |
| 321 | 20230908 | 140000 | 3673182390 | 4840 | 4830 | 4840 | 4825 | 782 |
| 322 | 20230908 | 135900 | 3669407155 | 4830 | 4830 | 4830 | 4830 | 373 |
| 323 | 20230908 | 135800 | 3667605565 | 4830 | 4830 | 4830 | 4830 | 524 |
| 324 | 20230908 | 135700 | 3665074645 | 4830 | 4830 | 4835 | 4830 | 583 |
| 325 | 20230908 | 135600 | 3662258750 | 4840 | 4845 | 4845 | 4840 | 133 |
| 326 | 20230908 | 135500 | 3661614980 | 4840 | 4830 | 4840 | 4830 | 259 |
| 327 | 20230908 | 135400 | 3660362130 | 4830 | 4830 | 4830 | 4830 | 1400 |
| 328 | 20230908 | 135300 | 3653600130 | 4830 | 4830 | 4830 | 4825 | 1310 |
| 329 | 20230908 | 135200 | 3647275125 | 4830 | 4850 | 4850 | 4830 | 4527 |
| 330 | 20230908 | 135100 | 3625403790 | 4835 | 4850 | 4850 | 4835 | 432 |
| 331 | 20230908 | 135000 | 3623314725 | 4850 | 4850 | 4850 | 4850 | 55 |
| 332 | 20230908 | 134900 | 3623047975 | 4835 | 4835 | 4835 | 4835 | 530 |
| 333 | 20230908 | 134800 | 3620485425 | 4835 | 4835 | 4835 | 4835 | 433 |
| 334 | 20230908 | 134700 | 3618391870 | 4830 | 4835 | 4835 | 4830 | 181 |
| 335 | 20230908 | 134600 | 3617517630 | 4830 | 4840 | 4840 | 4830 | 611 |
| 336 | 20230908 | 134500 | 3614562200 | 4830 | 4830 | 4830 | 4830 | 697 |
| 337 | 20230908 | 134400 | 3611195690 | 4830 | 4830 | 4830 | 4830 | 431 |
| 338 | 20230908 | 134300 | 3609113960 | 4830 | 4830 | 4830 | 4830 | 600 |
| 339 | 20230908 | 134200 | 3606215960 | 4835 | 4830 | 4835 | 4830 | 623 |
| 340 | 20230908 | 134100 | 3603205850 | 4830 | 4830 | 4835 | 4830 | 121 |
| 341 | 20230908 | 134000 | 3602621415 | 4840 | 4835 | 4840 | 4830 | 1551 |
| 342 | 20230908 | 133900 | 3595124860 | 4825 | 4835 | 4840 | 4825 | 1628 |
| 343 | 20230908 | 133800 | 3587261415 | 4835 | 4830 | 4835 | 4825 | 1641 |
| 344 | 20230908 | 133700 | 3579333715 | 4835 | 4830 | 4835 | 4825 | 464 |
| 345 | 20230908 | 133600 | 3577093465 | 4825 | 4825 | 4825 | 4825 | 0 |
| 346 | 20230908 | 133500 | 3577093465 | 4825 | 4835 | 4840 | 4825 | 3267 |
| 347 | 20230908 | 133400 | 3561317525 | 4830 | 4835 | 4835 | 4830 | 5022 |
| 348 | 20230908 | 133300 | 3537060500 | 4835 | 4835 | 4835 | 4835 | 19 |
| 349 | 20230908 | 133200 | 3536968635 | 4835 | 4835 | 4835 | 4835 | 20 |
| 350 | 20230908 | 133100 | 3536871935 | 4835 | 4835 | 4835 | 4835 | 47 |
| 351 | 20230908 | 133000 | 3536644690 | 4835 | 4835 | 4835 | 4835 | 1368 |
| 352 | 20230908 | 132900 | 3530030410 | 4835 | 4840 | 4840 | 4835 | 400 |
| 353 | 20230908 | 132800 | 3528096080 | 4840 | 4840 | 4840 | 4840 | 641 |
| 354 | 20230908 | 132700 | 3524993640 | 4840 | 4855 | 4855 | 4835 | 73 |
| 355 | 20230908 | 132600 | 3524640350 | 4855 | 4835 | 4855 | 4830 | 2801 |
| 356 | 20230908 | 132500 | 3511099000 | 4835 | 4830 | 4835 | 4830 | 405 |
| 357 | 20230908 | 132400 | 3509142825 | 4830 | 4835 | 4835 | 4825 | 1002 |
| 358 | 20230908 | 132300 | 3504302370 | 4835 | 4825 | 4835 | 4825 | 897 |
| 359 | 20230908 | 132200 | 3499965775 | 4825 | 4830 | 4830 | 4825 | 1245 |
| 360 | 20230908 | 132100 | 3493954370 | 4830 | 4840 | 4840 | 4830 | 11553 |
| 361 | 20230908 | 132000 | 3438147220 | 4835 | 4835 | 4835 | 4835 | 31 |
| 362 | 20230908 | 131900 | 3437997335 | 4835 | 4835 | 4835 | 4835 | 676 |
| 363 | 20230908 | 131800 | 3434728875 | 4835 | 4835 | 4835 | 4835 | 460 |
| 364 | 20230908 | 131700 | 3432504775 | 4835 | 4835 | 4835 | 4835 | 379 |
| 365 | 20230908 | 131600 | 3430672310 | 4835 | 4865 | 4865 | 4835 | 7 |
| 366 | 20230908 | 131500 | 3430638315 | 4835 | 4860 | 4870 | 4835 | 4107 |
| 367 | 20230908 | 131400 | 3410755750 | 4860 | 4860 | 4860 | 4860 | 40 |
| 368 | 20230908 | 131300 | 3410561350 | 4860 | 4860 | 4860 | 4860 | 0 |
| 369 | 20230908 | 131200 | 3410561350 | 4860 | 4855 | 4870 | 4850 | 964 |
| 370 | 20230908 | 131100 | 3405875070 | 4860 | 4850 | 4860 | 4850 | 502 |
| 371 | 20230908 | 131000 | 3403440360 | 4850 | 4840 | 4850 | 4840 | 5 |
| 372 | 20230908 | 130900 | 3403416120 | 4840 | 4845 | 4845 | 4840 | 339 |
| 373 | 20230908 | 130800 | 3401775250 | 4850 | 4850 | 4850 | 4850 | 886 |
| 374 | 20230908 | 130700 | 3397478150 | 4850 | 4850 | 4850 | 4850 | 930 |
| 375 | 20230908 | 130600 | 3392967650 | 4860 | 4855 | 4860 | 4855 | 200 |
| 376 | 20230908 | 130500 | 3391996150 | 4860 | 4850 | 4860 | 4850 | 102 |
| 377 | 20230908 | 130400 | 3391501440 | 4850 | 4850 | 4855 | 4850 | 335 |
| 378 | 20230908 | 130300 | 3389876640 | 4855 | 4860 | 4860 | 4855 | 146 |
| 379 | 20230908 | 130200 | 3389167670 | 4865 | 4865 | 4865 | 4865 | 0 |
| 380 | 20230908 | 130100 | 3389167670 | 4865 | 4855 | 4865 | 4855 | 1473 |
| 381 | 20230908 | 130000 | 3382015855 | 4850 | 4840 | 4850 | 4840 | 431 |
| 382 | 20230908 | 125900 | 3379926145 | 4840 | 4840 | 4840 | 4835 | 105 |
| 383 | 20230908 | 125800 | 3379418455 | 4835 | 4835 | 4835 | 4835 | 40 |
| 384 | 20230908 | 125700 | 3379225055 | 4835 | 4840 | 4840 | 4835 | 519 |
| 385 | 20230908 | 125600 | 3376713100 | 4840 | 4840 | 4840 | 4840 | 39 |
| 386 | 20230908 | 125500 | 3376524340 | 4840 | 4845 | 4845 | 4840 | 215 |
| 387 | 20230908 | 125400 | 3375482935 | 4845 | 4845 | 4845 | 4845 | 77 |
| 388 | 20230908 | 125300 | 3375109870 | 4845 | 4850 | 4850 | 4845 | 582 |
| 389 | 20230908 | 125200 | 3372288295 | 4845 | 4850 | 4850 | 4845 | 207 |
| 390 | 20230908 | 125100 | 3371284460 | 4850 | 4850 | 4850 | 4850 | 407 |
| 391 | 20230908 | 125000 | 3369310510 | 4845 | 4840 | 4845 | 4840 | 1075 |
| 392 | 20230908 | 124900 | 3364106440 | 4840 | 4835 | 4840 | 4835 | 204 |
| 393 | 20230908 | 124800 | 3363119580 | 4830 | 4830 | 4835 | 4830 | 2066 |
| 394 | 20230908 | 124700 | 3353140490 | 4835 | 4830 | 4840 | 4830 | 52 |
| 395 | 20230908 | 124600 | 3352889115 | 4830 | 4840 | 4840 | 4830 | 240 |
| 396 | 20230908 | 124500 | 3351729815 | 4840 | 4840 | 4840 | 4840 | 0 |
| 397 | 20230908 | 124400 | 3351729815 | 4840 | 4830 | 4840 | 4830 | 1037 |
| 398 | 20230908 | 124300 | 3346718895 | 4840 | 4830 | 4840 | 4830 | 5 |
| 399 | 20230908 | 124200 | 3346694735 | 4830 | 4840 | 4840 | 4830 | 1928 |
| 400 | 20230908 | 124100 | 3337379120 | 4840 | 4840 | 4840 | 4840 | 4 |
| 401 | 20230908 | 124000 | 3337359760 | 4835 | 4835 | 4840 | 4835 | 356 |
| 402 | 20230908 | 123900 | 3335638495 | 4835 | 4830 | 4835 | 4830 | 802 |
| 403 | 20230908 | 123800 | 3331762335 | 4830 | 4835 | 4835 | 4830 | 1669 |
| 404 | 20230908 | 123700 | 3323701060 | 4830 | 4830 | 4830 | 4825 | 2338 |
| 405 | 20230908 | 123600 | 3312412700 | 4830 | 4830 | 4830 | 4830 | 716 |
| 406 | 20230908 | 123500 | 3308954420 | 4835 | 4830 | 4835 | 4830 | 208 |
| 407 | 20230908 | 123400 | 3307949765 | 4830 | 4830 | 4830 | 4830 | 0 |
| 408 | 20230908 | 123300 | 3307949765 | 4830 | 4835 | 4835 | 4830 | 467 |
| 409 | 20230908 | 123200 | 3305692820 | 4835 | 4835 | 4835 | 4835 | 364 |
| 410 | 20230908 | 123100 | 3303932880 | 4835 | 4840 | 4840 | 4835 | 129 |
| 411 | 20230908 | 123000 | 3303308850 | 4840 | 4845 | 4845 | 4840 | 1108 |
| 412 | 20230908 | 122900 | 3297941200 | 4840 | 4840 | 4840 | 4840 | 468 |
| 413 | 20230908 | 122800 | 3295676080 | 4840 | 4830 | 4840 | 4830 | 623 |
| 414 | 20230908 | 122700 | 3292660770 | 4830 | 4830 | 4835 | 4830 | 1957 |
| 415 | 20230908 | 122600 | 3283208260 | 4830 | 4835 | 4835 | 4830 | 1001 |
| 416 | 20230908 | 122500 | 3278370020 | 4835 | 4830 | 4835 | 4830 | 102 |
| 417 | 20230908 | 122400 | 3277877035 | 4835 | 4835 | 4835 | 4830 | 5275 |
| 418 | 20230908 | 122300 | 3252379600 | 4835 | 4840 | 4840 | 4835 | 202 |
| 419 | 20230908 | 122200 | 3251402920 | 4840 | 4840 | 4840 | 4835 | 3745 |
| 420 | 20230908 | 122100 | 3233295140 | 4840 | 4835 | 4840 | 4835 | 103 |
| 421 | 20230908 | 122000 | 3232796635 | 4835 | 4835 | 4850 | 4835 | 50 |
| 422 | 20230908 | 121900 | 3232554720 | 4835 | 4845 | 4845 | 4835 | 649 |
| 423 | 20230908 | 121800 | 3229412945 | 4850 | 4850 | 4850 | 4850 | 7 |
| 424 | 20230908 | 121700 | 3229378995 | 4850 | 4855 | 4855 | 4850 | 668 |
| 425 | 20230908 | 121600 | 3226135885 | 4855 | 4845 | 4855 | 4845 | 251 |
| 426 | 20230908 | 121500 | 3224918410 | 4845 | 4835 | 4845 | 4835 | 312 |
| 427 | 20230908 | 121400 | 3223408770 | 4835 | 4845 | 4845 | 4835 | 880 |
| 428 | 20230908 | 121300 | 3219150400 | 4845 | 4840 | 4850 | 4840 | 663 |
| 429 | 20230908 | 121200 | 3215938720 | 4835 | 4840 | 4840 | 4835 | 473 |
| 430 | 20230908 | 121100 | 3213650265 | 4850 | 4835 | 4850 | 4835 | 1075 |
| 431 | 20230908 | 121000 | 3208444015 | 4830 | 4825 | 4835 | 4825 | 373 |
| 432 | 20230908 | 120900 | 3206641415 | 4825 | 4825 | 4825 | 4825 | 833 |
| 433 | 20230908 | 120800 | 3202622190 | 4815 | 4840 | 4840 | 4815 | 5126 |
| 434 | 20230908 | 120700 | 3177887870 | 4840 | 4855 | 4855 | 4840 | 3301 |
| 435 | 20230908 | 120600 | 3161890675 | 4850 | 4850 | 4855 | 4850 | 2255 |
| 436 | 20230908 | 120500 | 3150953915 | 4850 | 4855 | 4855 | 4850 | 595 |
| 437 | 20230908 | 120400 | 3148065640 | 4860 | 4850 | 4860 | 4850 | 1354 |
| 438 | 20230908 | 120300 | 3141488730 | 4850 | 4860 | 4860 | 4850 | 3966 |
| 439 | 20230908 | 120200 | 3122230900 | 4865 | 4855 | 4865 | 4855 | 293 |
| 440 | 20230908 | 120100 | 3120805465 | 4855 | 4855 | 4855 | 4850 | 591 |
| 441 | 20230908 | 120000 | 3117937165 | 4855 | 4850 | 4855 | 4850 | 447 |
| 442 | 20230908 | 115900 | 3115768215 | 4855 | 4865 | 4865 | 4855 | 36 |
| 443 | 20230908 | 115800 | 3115593275 | 4850 | 4865 | 4865 | 4850 | 2878 |
| 444 | 20230908 | 115700 | 3101612975 | 4865 | 4870 | 4875 | 4865 | 648 |
| 445 | 20230908 | 115600 | 3098459925 | 4870 | 4865 | 4870 | 4865 | 51 |
| 446 | 20230908 | 115500 | 3098211805 | 4865 | 4860 | 4870 | 4860 | 415 |
| 447 | 20230908 | 115400 | 3096193045 | 4860 | 4860 | 4860 | 4860 | 1 |
| 448 | 20230908 | 115300 | 3096188185 | 4855 | 4855 | 4855 | 4855 | 500 |
| 449 | 20230908 | 115200 | 3093760685 | 4855 | 4865 | 4865 | 4855 | 931 |
| 450 | 20230908 | 115100 | 3089234860 | 4865 | 4855 | 4865 | 4855 | 1438 |
| 451 | 20230908 | 115000 | 3082239640 | 4860 | 4855 | 4860 | 4845 | 403 |
| 452 | 20230908 | 114900 | 3080285590 | 4855 | 4860 | 4860 | 4850 | 2348 |
| 453 | 20230908 | 114800 | 3068892160 | 4855 | 4865 | 4865 | 4855 | 1551 |
| 454 | 20230908 | 114700 | 3061356920 | 4865 | 4865 | 4865 | 4860 | 1425 |
| 455 | 20230908 | 114600 | 3054431090 | 4865 | 4865 | 4865 | 4865 | 1659 |
| 456 | 20230908 | 114500 | 3046360055 | 4865 | 4880 | 4880 | 4865 | 3922 |
| 457 | 20230908 | 114400 | 3027257840 | 4880 | 4880 | 4880 | 4875 | 1063 |
| 458 | 20230908 | 114300 | 3022070865 | 4880 | 4900 | 4900 | 4880 | 3221 |
| 459 | 20230908 | 114200 | 3006327265 | 4900 | 4900 | 4900 | 4895 | 1660 |
| 460 | 20230908 | 114100 | 2998198515 | 4900 | 4905 | 4905 | 4900 | 28 |
| 461 | 20230908 | 114000 | 2998061215 | 4905 | 4915 | 4915 | 4905 | 567 |
| 462 | 20230908 | 113900 | 2995279495 | 4915 | 4915 | 4915 | 4915 | 11 |
| 463 | 20230908 | 113800 | 2995225430 | 4900 | 4900 | 4900 | 4900 | 308 |
| 464 | 20230908 | 113700 | 2993716230 | 4900 | 4915 | 4915 | 4900 | 3892 |
| 465 | 20230908 | 113600 | 2974619165 | 4915 | 4915 | 4915 | 4915 | 77 |
| 466 | 20230908 | 113500 | 2974240710 | 4915 | 4905 | 4915 | 4905 | 375 |
| 467 | 20230908 | 113400 | 2972397995 | 4905 | 4915 | 4915 | 4900 | 488 |
| 468 | 20230908 | 113300 | 2970005555 | 4915 | 4905 | 4915 | 4900 | 2801 |
| 469 | 20230908 | 113200 | 2956279640 | 4900 | 4915 | 4915 | 4900 | 2001 |
| 470 | 20230908 | 113100 | 2946474155 | 4910 | 4900 | 4910 | 4900 | 595 |
| 471 | 20230908 | 113000 | 2943557135 | 4900 | 4900 | 4900 | 4895 | 15 |
| 472 | 20230908 | 112900 | 2943483645 | 4895 | 4895 | 4900 | 4895 | 715 |
| 473 | 20230908 | 112800 | 2939983480 | 4900 | 4905 | 4905 | 4900 | 326 |
| 474 | 20230908 | 112700 | 2938385775 | 4895 | 4895 | 4895 | 4895 | 816 |
| 475 | 20230908 | 112600 | 2934391455 | 4905 | 4905 | 4905 | 4895 | 622 |
| 476 | 20230908 | 112500 | 2931340755 | 4905 | 4895 | 4905 | 4895 | 163 |
| 477 | 20230908 | 112400 | 2930542795 | 4895 | 4890 | 4895 | 4885 | 2362 |
| 478 | 20230908 | 112300 | 2918994215 | 4890 | 4895 | 4895 | 4890 | 269 |
| 479 | 20230908 | 112200 | 2917677750 | 4895 | 4895 | 4900 | 4895 | 1598 |
| 480 | 20230908 | 112100 | 2909848105 | 4895 | 4910 | 4910 | 4895 | 1295 |
| 481 | 20230908 | 112000 | 2903503615 | 4910 | 4905 | 4910 | 4905 | 1383 |
| 482 | 20230908 | 111900 | 2896714840 | 4910 | 4915 | 4920 | 4910 | 192 |
| 483 | 20230908 | 111800 | 2895771835 | 4920 | 4925 | 4925 | 4915 | 2637 |
| 484 | 20230908 | 111700 | 2882805040 | 4930 | 4920 | 4930 | 4915 | 1636 |
| 485 | 20230908 | 111600 | 2874759225 | 4935 | 4925 | 4940 | 4925 | 3083 |
| 486 | 20230908 | 111500 | 2859551200 | 4925 | 4915 | 4925 | 4915 | 1790 |
| 487 | 20230908 | 111400 | 2850745255 | 4915 | 4905 | 4915 | 4905 | 2872 |
| 488 | 20230908 | 111300 | 2836645255 | 4905 | 4895 | 4905 | 4895 | 3534 |
| 489 | 20230908 | 111200 | 2819334895 | 4890 | 4890 | 4895 | 4885 | 847 |
| 490 | 20230908 | 111100 | 2815192235 | 4890 | 4890 | 4890 | 4890 | 1016 |
| 491 | 20230908 | 111000 | 2810223995 | 4890 | 4890 | 4895 | 4890 | 1053 |
| 492 | 20230908 | 110900 | 2805074820 | 4890 | 4900 | 4900 | 4890 | 737 |
| 493 | 20230908 | 110800 | 2801465050 | 4900 | 4900 | 4900 | 4890 | 477 |
| 494 | 20230908 | 110700 | 2799129640 | 4905 | 4910 | 4910 | 4900 | 556 |
| 495 | 20230908 | 110600 | 2796403010 | 4900 | 4900 | 4905 | 4890 | 4169 |
| 496 | 20230908 | 110500 | 2775982385 | 4900 | 4900 | 4905 | 4900 | 2307 |
| 497 | 20230908 | 110400 | 2764677880 | 4900 | 4895 | 4905 | 4890 | 1854 |
| 498 | 20230908 | 110300 | 2755600560 | 4880 | 4870 | 4880 | 4870 | 177 |
| 499 | 20230908 | 110200 | 2754736810 | 4880 | 4875 | 4880 | 4870 | 416 |
| 500 | 20230908 | 110100 | 2752708225 | 4875 | 4870 | 4875 | 4865 | 1725 |
| 501 | 20230908 | 110000 | 2744309065 | 4870 | 4885 | 4890 | 4870 | 2124 |
| 502 | 20230908 | 105900 | 2733941780 | 4900 | 4900 | 4905 | 4900 | 503 |
| 503 | 20230908 | 105800 | 2731476220 | 4890 | 4895 | 4895 | 4885 | 1973 |
| 504 | 20230908 | 105700 | 2721828700 | 4900 | 4900 | 4900 | 4890 | 4040 |
| 505 | 20230908 | 105600 | 2702036850 | 4900 | 4900 | 4905 | 4900 | 745 |
| 506 | 20230908 | 105500 | 2698386090 | 4905 | 4895 | 4905 | 4895 | 2760 |
| 507 | 20230908 | 105400 | 2684869280 | 4895 | 4895 | 4895 | 4895 | 1093 |
| 508 | 20230908 | 105300 | 2679519045 | 4895 | 4875 | 4895 | 4865 | 1438 |
| 509 | 20230908 | 105200 | 2672509235 | 4900 | 4900 | 4900 | 4900 | 918 |
| 510 | 20230908 | 105100 | 2668011035 | 4905 | 4875 | 4905 | 4865 | 3741 |
| 511 | 20230908 | 105000 | 2649792095 | 4880 | 4870 | 4880 | 4870 | 502 |
| 512 | 20230908 | 104900 | 2647347345 | 4880 | 4880 | 4885 | 4870 | 4009 |
| 513 | 20230908 | 104800 | 2627818570 | 4885 | 4890 | 4890 | 4885 | 1802 |
| 514 | 20230908 | 104700 | 2619012770 | 4890 | 4900 | 4910 | 4890 | 2443 |
| 515 | 20230908 | 104600 | 2607046310 | 4910 | 4915 | 4915 | 4900 | 5523 |
| 516 | 20230908 | 104500 | 2579927470 | 4915 | 4920 | 4920 | 4900 | 5313 |
| 517 | 20230908 | 104400 | 2553839755 | 4920 | 4915 | 4930 | 4915 | 4041 |
| 518 | 20230908 | 104300 | 2533946050 | 4910 | 4920 | 4920 | 4905 | 1511 |
| 519 | 20230908 | 104200 | 2526525160 | 4925 | 4895 | 4925 | 4895 | 5411 |
| 520 | 20230908 | 104100 | 2499951175 | 4890 | 4925 | 4925 | 4860 | 3300 |
| 521 | 20230908 | 104000 | 2483775565 | 4940 | 4845 | 4940 | 4845 | 25274 |
| 522 | 20230908 | 103900 | 2359968720 | 4845 | 4845 | 4845 | 4825 | 1037 |
| 523 | 20230908 | 103800 | 2354956230 | 4845 | 4855 | 4855 | 4845 | 388 |
| 524 | 20230908 | 103700 | 2353076310 | 4855 | 4835 | 4860 | 4825 | 1058 |
| 525 | 20230908 | 103600 | 2347955745 | 4855 | 4855 | 4855 | 4855 | 20 |
| 526 | 20230908 | 103500 | 2347858645 | 4860 | 4860 | 4865 | 4820 | 10310 |
| 527 | 20230908 | 103400 | 2298046340 | 4850 | 4865 | 4865 | 4850 | 688 |
| 528 | 20230908 | 103300 | 2294701910 | 4865 | 4850 | 4875 | 4850 | 614 |
| 529 | 20230908 | 103200 | 2291720840 | 4870 | 4850 | 4870 | 4850 | 1474 |
| 530 | 20230908 | 103100 | 2284549010 | 4835 | 4850 | 4850 | 4835 | 153 |
| 531 | 20230908 | 103000 | 2283808240 | 4855 | 4835 | 4855 | 4830 | 2711 |
| 532 | 20230908 | 102900 | 2270679835 | 4840 | 4835 | 4840 | 4835 | 62 |
| 533 | 20230908 | 102800 | 2270379765 | 4835 | 4845 | 4845 | 4830 | 218 |
| 534 | 20230908 | 102700 | 2269325385 | 4845 | 4840 | 4845 | 4830 | 269 |
| 535 | 20230908 | 102600 | 2268023290 | 4840 | 4810 | 4840 | 4805 | 2381 |
| 536 | 20230908 | 102500 | 2256542210 | 4820 | 4820 | 4820 | 4820 | 228 |
| 537 | 20230908 | 102400 | 2255443250 | 4820 | 4795 | 4820 | 4795 | 333 |
| 538 | 20230908 | 102300 | 2253843590 | 4795 | 4800 | 4800 | 4795 | 769 |
| 539 | 20230908 | 102200 | 2250152820 | 4800 | 4800 | 4800 | 4800 | 760 |
| 540 | 20230908 | 102100 | 2246504820 | 4800 | 4800 | 4805 | 4800 | 3043 |
| 541 | 20230908 | 102000 | 2231898370 | 4805 | 4805 | 4820 | 4805 | 958 |
| 542 | 20230908 | 101900 | 2227294700 | 4820 | 4820 | 4820 | 4800 | 14759 |
| 543 | 20230908 | 101800 | 2156398640 | 4820 | 4820 | 4820 | 4820 | 1 |
| 544 | 20230908 | 101700 | 2156393820 | 4840 | 4820 | 4840 | 4820 | 134 |
| 545 | 20230908 | 101600 | 2155747920 | 4820 | 4810 | 4820 | 4810 | 1815 |
| 546 | 20230908 | 101500 | 2146999820 | 4805 | 4810 | 4820 | 4805 | 756 |
| 547 | 20230908 | 101400 | 2143359640 | 4805 | 4805 | 4805 | 4800 | 3030 |
| 548 | 20230908 | 101300 | 2128800565 | 4805 | 4810 | 4810 | 4805 | 1111 |
| 549 | 20230908 | 101200 | 2123458380 | 4810 | 4815 | 4815 | 4805 | 3810 |
| 550 | 20230908 | 101100 | 2105136995 | 4815 | 4825 | 4825 | 4810 | 11522 |
| 551 | 20230908 | 101000 | 2049641360 | 4820 | 4830 | 4840 | 4820 | 2056 |
| 552 | 20230908 | 100900 | 2039719890 | 4840 | 4825 | 4840 | 4820 | 554 |
| 553 | 20230908 | 100800 | 2037048040 | 4820 | 4825 | 4830 | 4820 | 2205 |
| 554 | 20230908 | 100700 | 2026403820 | 4830 | 4845 | 4850 | 4825 | 8082 |
| 555 | 20230908 | 100600 | 1987334680 | 4850 | 4860 | 4860 | 4850 | 2684 |
| 556 | 20230908 | 100500 | 1974300715 | 4860 | 4890 | 4895 | 4860 | 1011 |
| 557 | 20230908 | 100400 | 1969360655 | 4895 | 4895 | 4905 | 4855 | 4903 |
| 558 | 20230908 | 100300 | 1945455290 | 4875 | 4855 | 4875 | 4855 | 1548 |
| 559 | 20230908 | 100200 | 1937922705 | 4855 | 4840 | 4855 | 4840 | 1565 |
| 560 | 20230908 | 100100 | 1930343305 | 4840 | 4845 | 4845 | 4835 | 1447 |
| 561 | 20230908 | 100000 | 1923339975 | 4840 | 4860 | 4860 | 4825 | 1133 |
| 562 | 20230908 | 095900 | 1917866950 | 4865 | 4830 | 4865 | 4830 | 609 |
| 563 | 20230908 | 095800 | 1914915975 | 4830 | 4850 | 4870 | 4825 | 4144 |
| 564 | 20230908 | 095700 | 1894781755 | 4850 | 4820 | 4850 | 4815 | 2986 |
| 565 | 20230908 | 095600 | 1880389890 | 4830 | 4830 | 4845 | 4820 | 1154 |
| 566 | 20230908 | 095500 | 1874824135 | 4845 | 4820 | 4845 | 4815 | 1015 |
| 567 | 20230908 | 095400 | 1869921085 | 4815 | 4820 | 4825 | 4815 | 3333 |
| 568 | 20230908 | 095300 | 1853862110 | 4815 | 4825 | 4835 | 4815 | 6063 |
| 569 | 20230908 | 095200 | 1824643550 | 4825 | 4840 | 4840 | 4825 | 3607 |
| 570 | 20230908 | 095100 | 1807214430 | 4840 | 4875 | 4875 | 4840 | 4255 |
| 571 | 20230908 | 095000 | 1786569500 | 4875 | 4870 | 4875 | 4865 | 1940 |
| 572 | 20230908 | 094900 | 1777121215 | 4870 | 4870 | 4870 | 4865 | 2271 |
| 573 | 20230908 | 094800 | 1766069660 | 4865 | 4915 | 4915 | 4865 | 13750 |
| 574 | 20230908 | 094700 | 1698836150 | 4915 | 4925 | 4930 | 4905 | 2296 |
| 575 | 20230908 | 094600 | 1687541380 | 4930 | 4865 | 4930 | 4865 | 4855 |
| 576 | 20230908 | 094500 | 1663747370 | 4865 | 4905 | 4905 | 4855 | 634 |
| 577 | 20230908 | 094400 | 1660662980 | 4905 | 4845 | 4905 | 4840 | 3651 |
| 578 | 20230908 | 094300 | 1642898315 | 4870 | 4870 | 4870 | 4850 | 3201 |
| 579 | 20230908 | 094200 | 1627346660 | 4875 | 4875 | 4875 | 4860 | 1405 |
| 580 | 20230908 | 094100 | 1620499205 | 4875 | 4865 | 4880 | 4855 | 401 |
| 581 | 20230908 | 094000 | 1618549185 | 4865 | 4865 | 4865 | 4845 | 1560 |
| 582 | 20230908 | 093900 | 1610985495 | 4845 | 4865 | 4865 | 4840 | 1969 |
| 583 | 20230908 | 093800 | 1601445000 | 4845 | 4890 | 4895 | 4845 | 8194 |
| 584 | 20230908 | 093700 | 1561579000 | 4890 | 4910 | 4910 | 4880 | 5040 |
| 585 | 20230908 | 093600 | 1536916005 | 4910 | 4920 | 4930 | 4910 | 4002 |
| 586 | 20230908 | 093500 | 1517228670 | 4920 | 4960 | 4960 | 4920 | 6231 |
| 587 | 20230908 | 093400 | 1486490390 | 4960 | 4970 | 4970 | 4945 | 3895 |
| 588 | 20230908 | 093300 | 1467187175 | 4965 | 4935 | 4965 | 4935 | 5116 |
| 589 | 20230908 | 093200 | 1441876170 | 4935 | 4965 | 4975 | 4935 | 6402 |
| 590 | 20230908 | 093100 | 1410153775 | 4960 | 4970 | 4985 | 4955 | 17282 |
| 591 | 20230908 | 093000 | 1324192695 | 4970 | 4935 | 4975 | 4925 | 16790 |
| 592 | 20230908 | 092900 | 1241140895 | 4930 | 4925 | 4935 | 4920 | 8706 |
| 593 | 20230908 | 092800 | 1198252930 | 4930 | 4925 | 4930 | 4920 | 6978 |
| 594 | 20230908 | 092700 | 1163863375 | 4925 | 4885 | 4930 | 4880 | 8319 |
| 595 | 20230908 | 092600 | 1123012935 | 4880 | 4890 | 4890 | 4880 | 2580 |
| 596 | 20230908 | 092500 | 1110411965 | 4880 | 4890 | 4905 | 4880 | 9966 |
| 597 | 20230908 | 092400 | 1061621755 | 4895 | 4885 | 4900 | 4880 | 3129 |
| 598 | 20230908 | 092300 | 1046322195 | 4885 | 4870 | 4885 | 4870 | 2367 |
| 599 | 20230908 | 092200 | 1034775825 | 4870 | 4850 | 4875 | 4850 | 2890 |
| 600 | 20230908 | 092100 | 1020722910 | 4850 | 4845 | 4850 | 4820 | 1232 |
| 601 | 20230908 | 092000 | 1014763035 | 4845 | 4805 | 4845 | 4805 | 7936 |
| 602 | 20230908 | 091900 | 976488145 | 4805 | 4820 | 4820 | 4805 | 5120 |
| 603 | 20230908 | 091800 | 951867535 | 4810 | 4850 | 4850 | 4810 | 5838 |
| 604 | 20230908 | 091700 | 923659365 | 4850 | 4790 | 4870 | 4790 | 7480 |
| 605 | 20230908 | 091600 | 887532070 | 4790 | 4795 | 4815 | 4790 | 11780 |
| 606 | 20230908 | 091500 | 831020585 | 4795 | 4800 | 4805 | 4795 | 4952 |
| 607 | 20230908 | 091400 | 807255030 | 4795 | 4820 | 4825 | 4795 | 10617 |
| 608 | 20230908 | 091300 | 756271335 | 4825 | 4770 | 4830 | 4760 | 11943 |
| 609 | 20230908 | 091200 | 699253970 | 4770 | 4845 | 4845 | 4750 | 29594 |
| 610 | 20230908 | 091100 | 557461180 | 4835 | 4890 | 4890 | 4835 | 26559 |
| 611 | 20230908 | 091000 | 428479970 | 4890 | 4885 | 4890 | 4885 | 2452 |
| 612 | 20230908 | 090900 | 416500530 | 4885 | 4885 | 4910 | 4885 | 1892 |
| 613 | 20230908 | 090800 | 407250420 | 4880 | 4930 | 4940 | 4880 | 13656 |
| 614 | 20230908 | 090700 | 340087900 | 4935 | 4895 | 4935 | 4895 | 7954 |
| 615 | 20230908 | 090600 | 300978755 | 4895 | 4885 | 4895 | 4875 | 4222 |
| 616 | 20230908 | 090500 | 280358615 | 4885 | 4890 | 4900 | 4855 | 12476 |
| 617 | 20230908 | 090400 | 219558165 | 4875 | 4890 | 4890 | 4875 | 9701 |
| 618 | 20230908 | 090300 | 172215475 | 4900 | 4915 | 4915 | 4890 | 8904 |
| 619 | 20230908 | 090200 | 128553510 | 4915 | 4920 | 4940 | 4915 | 3925 |
| 620 | 20230908 | 090100 | 109242075 | 4920 | 4950 | 4955 | 4910 | 14262 |
| 621 | 20230908 | 090000 | 38988485 | 4955 | 4910 | 4960 | 4910 | 6874 |