31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 23824 |
| 3 | 20230908 | 192900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 4 | 20230908 | 192800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 5 | 20230908 | 192700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 6 | 20230908 | 192600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 7 | 20230908 | 192500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 8 | 20230908 | 192400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 9 | 20230908 | 192300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 10 | 20230908 | 192200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 11 | 20230908 | 192100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 12 | 20230908 | 192000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 13 | 20230908 | 191900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 14 | 20230908 | 191800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 15 | 20230908 | 191700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 16 | 20230908 | 191600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 17 | 20230908 | 191500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 18 | 20230908 | 191400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 19 | 20230908 | 191300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 20 | 20230908 | 191200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 21 | 20230908 | 191100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 22 | 20230908 | 191000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 23 | 20230908 | 190900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 24 | 20230908 | 190800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 25 | 20230908 | 190700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 26 | 20230908 | 190600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 27 | 20230908 | 190500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 28 | 20230908 | 190400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 29 | 20230908 | 190300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 30 | 20230908 | 190200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 31 | 20230908 | 190100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 32 | 20230908 | 190000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 23824 |
| 33 | 20230908 | 185900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 34 | 20230908 | 185800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 35 | 20230908 | 185700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 36 | 20230908 | 185600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 37 | 20230908 | 185500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 38 | 20230908 | 185400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 39 | 20230908 | 185300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 40 | 20230908 | 185200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 41 | 20230908 | 185100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 42 | 20230908 | 185000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 43 | 20230908 | 184900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 44 | 20230908 | 184800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 45 | 20230908 | 184700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 46 | 20230908 | 184600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 47 | 20230908 | 184500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 48 | 20230908 | 184400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 49 | 20230908 | 184300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 50 | 20230908 | 184200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 51 | 20230908 | 184100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 52 | 20230908 | 184000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 53 | 20230908 | 183900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 54 | 20230908 | 183800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 55 | 20230908 | 183700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 56 | 20230908 | 183600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 57 | 20230908 | 183500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 58 | 20230908 | 183400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 59 | 20230908 | 183300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 60 | 20230908 | 183200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 61 | 20230908 | 183100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 62 | 20230908 | 183000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 23824 |
| 63 | 20230908 | 182900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 64 | 20230908 | 182800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 65 | 20230908 | 182700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 66 | 20230908 | 182600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 67 | 20230908 | 182500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 68 | 20230908 | 182400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 69 | 20230908 | 182300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 70 | 20230908 | 182200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 71 | 20230908 | 182100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 72 | 20230908 | 182000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 73 | 20230908 | 181900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 74 | 20230908 | 181800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 75 | 20230908 | 181700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 76 | 20230908 | 181600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 77 | 20230908 | 181500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 78 | 20230908 | 181400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 79 | 20230908 | 181300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 80 | 20230908 | 181200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 81 | 20230908 | 181100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 82 | 20230908 | 181000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 83 | 20230908 | 180900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 84 | 20230908 | 180800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 85 | 20230908 | 180700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 86 | 20230908 | 180600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 87 | 20230908 | 180500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 88 | 20230908 | 180400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 89 | 20230908 | 180300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 90 | 20230908 | 180200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 91 | 20230908 | 180100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 92 | 20230908 | 180000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 23824 |
| 93 | 20230908 | 175900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 94 | 20230908 | 175800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 95 | 20230908 | 175700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 96 | 20230908 | 175600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 97 | 20230908 | 175500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 98 | 20230908 | 175400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 99 | 20230908 | 175300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 100 | 20230908 | 175200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 101 | 20230908 | 175100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 102 | 20230908 | 175000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 103 | 20230908 | 174900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 104 | 20230908 | 174800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 105 | 20230908 | 174700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 106 | 20230908 | 174600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 107 | 20230908 | 174500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 108 | 20230908 | 174400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 109 | 20230908 | 174300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 110 | 20230908 | 174200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 111 | 20230908 | 174100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 112 | 20230908 | 174000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 113 | 20230908 | 173900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 114 | 20230908 | 173800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 115 | 20230908 | 173700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 116 | 20230908 | 173600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 117 | 20230908 | 173500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 118 | 20230908 | 173400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 119 | 20230908 | 173300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 120 | 20230908 | 173200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 121 | 20230908 | 173100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 122 | 20230908 | 173000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 23824 |
| 123 | 20230908 | 172900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 124 | 20230908 | 172800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 125 | 20230908 | 172700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 126 | 20230908 | 172600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 127 | 20230908 | 172500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 128 | 20230908 | 172400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 129 | 20230908 | 172300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 130 | 20230908 | 172200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 131 | 20230908 | 172100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 132 | 20230908 | 172000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 133 | 20230908 | 171900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 134 | 20230908 | 171800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 135 | 20230908 | 171700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 136 | 20230908 | 171600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 137 | 20230908 | 171500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 138 | 20230908 | 171400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 139 | 20230908 | 171300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 140 | 20230908 | 171200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 141 | 20230908 | 171100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 142 | 20230908 | 171000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 143 | 20230908 | 170900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 144 | 20230908 | 170800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 145 | 20230908 | 170700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 146 | 20230908 | 170600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 147 | 20230908 | 170500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 148 | 20230908 | 170400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 149 | 20230908 | 170300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 150 | 20230908 | 170200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 151 | 20230908 | 170100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 152 | 20230908 | 170000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 23824 |
| 153 | 20230908 | 165900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 154 | 20230908 | 165800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 155 | 20230908 | 165700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 156 | 20230908 | 165600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 157 | 20230908 | 165500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 158 | 20230908 | 165400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 159 | 20230908 | 165300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 160 | 20230908 | 165200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 161 | 20230908 | 165100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 162 | 20230908 | 165000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 163 | 20230908 | 164900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 164 | 20230908 | 164800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 165 | 20230908 | 164700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 166 | 20230908 | 164600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 167 | 20230908 | 164500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 168 | 20230908 | 164400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 169 | 20230908 | 164300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 170 | 20230908 | 164200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 171 | 20230908 | 164100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 172 | 20230908 | 164000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 173 | 20230908 | 163900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 174 | 20230908 | 163800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 175 | 20230908 | 163700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 176 | 20230908 | 163600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 177 | 20230908 | 163500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 178 | 20230908 | 163400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 179 | 20230908 | 163300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 180 | 20230908 | 163200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 181 | 20230908 | 163100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 182 | 20230908 | 163000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 23824 |
| 183 | 20230908 | 162900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 184 | 20230908 | 162800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 185 | 20230908 | 162700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 186 | 20230908 | 162600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20230908 | 162500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20230908 | 162400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20230908 | 162300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20230908 | 162200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20230908 | 162100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20230908 | 162000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20230908 | 161900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20230908 | 161800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20230908 | 161700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 196 | 20230908 | 161600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 197 | 20230908 | 161500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 198 | 20230908 | 161400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 199 | 20230908 | 161300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 200 | 20230908 | 161200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 201 | 20230908 | 161100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 202 | 20230908 | 161000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 203 | 20230908 | 160900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 204 | 20230908 | 160800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 205 | 20230908 | 160700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 206 | 20230908 | 160600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 207 | 20230908 | 160500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 208 | 20230908 | 160400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 209 | 20230908 | 160300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 210 | 20230908 | 160200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 211 | 20230908 | 160100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 212 | 20230908 | 160000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 23824 |
| 213 | 20230908 | 155900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 214 | 20230908 | 155800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 215 | 20230908 | 155700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 216 | 20230908 | 155600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 217 | 20230908 | 155500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 218 | 20230908 | 155400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 219 | 20230908 | 155300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 220 | 20230908 | 155200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 221 | 20230908 | 155100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 222 | 20230908 | 155000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 223 | 20230908 | 154900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 224 | 20230908 | 154800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 225 | 20230908 | 154700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 226 | 20230908 | 154600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 227 | 20230908 | 154500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 228 | 20230908 | 154400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 229 | 20230908 | 154300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 230 | 20230908 | 154200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 231 | 20230908 | 154100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 232 | 20230908 | 154000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 233 | 20230908 | 153900 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 234 | 20230908 | 153800 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 235 | 20230908 | 153700 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 236 | 20230908 | 153600 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 237 | 20230908 | 153500 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 238 | 20230908 | 153400 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 239 | 20230908 | 153300 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 240 | 20230908 | 153200 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 241 | 20230908 | 153100 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 0 |
| 242 | 20230908 | 153000 | 5652006735 | 4620 | 4620 | 4620 | 4620 | 47648 |
| 243 | 20230908 | 152900 | 5541939855 | 4650 | 4650 | 4650 | 4650 | 0 |
| 244 | 20230908 | 152800 | 5541939855 | 4650 | 4650 | 4650 | 4650 | 0 |
| 245 | 20230908 | 152700 | 5541939855 | 4650 | 4650 | 4650 | 4650 | 0 |
| 246 | 20230908 | 152600 | 5541939855 | 4650 | 4650 | 4650 | 4650 | 0 |
| 247 | 20230908 | 152500 | 5541939855 | 4650 | 4650 | 4650 | 4650 | 0 |
| 248 | 20230908 | 152400 | 5541939855 | 4650 | 4650 | 4650 | 4650 | 0 |
| 249 | 20230908 | 152300 | 5541939855 | 4650 | 4650 | 4650 | 4650 | 0 |
| 250 | 20230908 | 152200 | 5541939855 | 4650 | 4650 | 4650 | 4650 | 0 |
| 251 | 20230908 | 152100 | 5541939855 | 4650 | 4650 | 4650 | 4650 | 0 |
| 252 | 20230908 | 152000 | 5541939855 | 4650 | 4650 | 4650 | 4650 | 0 |
| 253 | 20230908 | 151900 | 5541939855 | 4650 | 4635 | 4650 | 4620 | 11174 |
| 254 | 20230908 | 151800 | 5490159815 | 4635 | 4645 | 4655 | 4635 | 8387 |
| 255 | 20230908 | 151700 | 5451262700 | 4660 | 4655 | 4660 | 4645 | 851 |
| 256 | 20230908 | 151600 | 5447304260 | 4660 | 4670 | 4670 | 4660 | 1951 |
| 257 | 20230908 | 151500 | 5438196595 | 4670 | 4660 | 4670 | 4660 | 330 |
| 258 | 20230908 | 151400 | 5436655930 | 4660 | 4660 | 4660 | 4660 | 353 |
| 259 | 20230908 | 151300 | 5435010950 | 4665 | 4670 | 4670 | 4650 | 4352 |
| 260 | 20230908 | 151200 | 5414746325 | 4670 | 4675 | 4675 | 4665 | 3122 |
| 261 | 20230908 | 151100 | 5400167435 | 4675 | 4675 | 4675 | 4665 | 1779 |
| 262 | 20230908 | 151000 | 5391852235 | 4670 | 4675 | 4675 | 4670 | 1108 |
| 263 | 20230908 | 150900 | 5386674575 | 4675 | 4670 | 4675 | 4660 | 4379 |
| 264 | 20230908 | 150800 | 5366225270 | 4670 | 4665 | 4670 | 4665 | 51 |
| 265 | 20230908 | 150700 | 5365987350 | 4665 | 4665 | 4670 | 4665 | 2121 |
| 266 | 20230908 | 150600 | 5356088465 | 4665 | 4675 | 4680 | 4665 | 2108 |
| 267 | 20230908 | 150500 | 5346229450 | 4670 | 4670 | 4670 | 4670 | 1764 |
| 268 | 20230908 | 150400 | 5337991570 | 4675 | 4665 | 4685 | 4665 | 2584 |
| 269 | 20230908 | 150300 | 5325900955 | 4680 | 4670 | 4685 | 4660 | 5596 |
| 270 | 20230908 | 150200 | 5299737315 | 4660 | 4670 | 4675 | 4660 | 1505 |
| 271 | 20230908 | 150100 | 5292711465 | 4670 | 4660 | 4670 | 4660 | 55 |
| 272 | 20230908 | 150000 | 5292454805 | 4650 | 4655 | 4655 | 4645 | 1363 |
| 273 | 20230908 | 145900 | 5286118815 | 4660 | 4655 | 4660 | 4655 | 707 |
| 274 | 20230908 | 145800 | 5282824550 | 4650 | 4660 | 4660 | 4645 | 924 |
| 275 | 20230908 | 145700 | 5278522110 | 4650 | 4650 | 4650 | 4650 | 250 |
| 276 | 20230908 | 145600 | 5277359610 | 4650 | 4650 | 4650 | 4650 | 50 |
| 277 | 20230908 | 145500 | 5277127110 | 4660 | 4660 | 4660 | 4645 | 913 |
| 278 | 20230908 | 145400 | 5272881955 | 4645 | 4655 | 4660 | 4635 | 4979 |
| 279 | 20230908 | 145300 | 5249759510 | 4635 | 4645 | 4650 | 4635 | 5185 |
| 280 | 20230908 | 145200 | 5225698240 | 4645 | 4655 | 4655 | 4645 | 1029 |
| 281 | 20230908 | 145100 | 5220915525 | 4655 | 4660 | 4660 | 4655 | 827 |
| 282 | 20230908 | 145000 | 5217062280 | 4660 | 4660 | 4660 | 4660 | 442 |
| 283 | 20230908 | 144900 | 5215002560 | 4655 | 4655 | 4670 | 4650 | 1320 |
| 284 | 20230908 | 144800 | 5208858880 | 4640 | 4665 | 4670 | 4640 | 3056 |
| 285 | 20230908 | 144700 | 5194654220 | 4660 | 4660 | 4675 | 4650 | 3390 |
| 286 | 20230908 | 144600 | 5178877685 | 4660 | 4660 | 4660 | 4650 | 1250 |
| 287 | 20230908 | 144500 | 5173053140 | 4650 | 4660 | 4660 | 4650 | 614 |
| 288 | 20230908 | 144400 | 5170197695 | 4665 | 4670 | 4675 | 4660 | 699 |
| 289 | 20230908 | 144300 | 5166934485 | 4670 | 4660 | 4675 | 4655 | 589 |
| 290 | 20230908 | 144200 | 5164184210 | 4670 | 4670 | 4670 | 4655 | 1600 |
| 291 | 20230908 | 144100 | 5156721775 | 4650 | 4670 | 4670 | 4650 | 3199 |
| 292 | 20230908 | 144000 | 5141818605 | 4665 | 4670 | 4670 | 4655 | 582 |
| 293 | 20230908 | 143900 | 5139108850 | 4655 | 4670 | 4670 | 4655 | 1383 |
| 294 | 20230908 | 143800 | 5132657710 | 4670 | 4675 | 4675 | 4670 | 733 |
| 295 | 20230908 | 143700 | 5129233170 | 4675 | 4680 | 4680 | 4670 | 227 |
| 296 | 20230908 | 143600 | 5128172505 | 4690 | 4685 | 4695 | 4665 | 2055 |
| 297 | 20230908 | 143500 | 5118532290 | 4685 | 4685 | 4690 | 4670 | 2388 |
| 298 | 20230908 | 143400 | 5107347805 | 4680 | 4675 | 4685 | 4675 | 3381 |
| 299 | 20230908 | 143300 | 5091512905 | 4675 | 4680 | 4690 | 4675 | 2118 |
| 300 | 20230908 | 143200 | 5081600650 | 4680 | 4665 | 4680 | 4665 | 7709 |
| 301 | 20230908 | 143100 | 5045544635 | 4665 | 4650 | 4665 | 4650 | 171 |
| 302 | 20230908 | 143000 | 5044747070 | 4650 | 4655 | 4670 | 4650 | 775 |
| 303 | 20230908 | 142900 | 5041132515 | 4655 | 4660 | 4665 | 4655 | 6029 |
| 304 | 20230908 | 142800 | 5013032740 | 4660 | 4665 | 4665 | 4660 | 200 |
| 305 | 20230908 | 142700 | 5012100665 | 4665 | 4660 | 4670 | 4660 | 1996 |
| 306 | 20230908 | 142600 | 5002782445 | 4665 | 4655 | 4665 | 4650 | 1347 |
| 307 | 20230908 | 142500 | 4996504630 | 4650 | 4650 | 4655 | 4650 | 541 |
| 308 | 20230908 | 142400 | 4993988115 | 4660 | 4645 | 4660 | 4635 | 1872 |
| 309 | 20230908 | 142300 | 4985279230 | 4635 | 4635 | 4635 | 4630 | 74 |
| 310 | 20230908 | 142200 | 4984936280 | 4650 | 4645 | 4650 | 4630 | 1293 |
| 311 | 20230908 | 142100 | 4978928330 | 4630 | 4640 | 4645 | 4630 | 1215 |
| 312 | 20230908 | 142000 | 4973294800 | 4635 | 4645 | 4645 | 4625 | 3031 |
| 313 | 20230908 | 141900 | 4959248035 | 4645 | 4640 | 4650 | 4630 | 1156 |
| 314 | 20230908 | 141800 | 4953884275 | 4635 | 4625 | 4640 | 4620 | 1397 |
| 315 | 20230908 | 141700 | 4947421310 | 4625 | 4635 | 4640 | 4625 | 3318 |
| 316 | 20230908 | 141600 | 4932056025 | 4640 | 4635 | 4640 | 4635 | 452 |
| 317 | 20230908 | 141500 | 4929959640 | 4630 | 4635 | 4640 | 4620 | 2101 |
| 318 | 20230908 | 141400 | 4920236080 | 4640 | 4635 | 4640 | 4630 | 536 |
| 319 | 20230908 | 141300 | 4917751830 | 4620 | 4635 | 4635 | 4620 | 2488 |
| 320 | 20230908 | 141200 | 4906239240 | 4640 | 4630 | 4645 | 4630 | 451 |
| 321 | 20230908 | 141100 | 4904146880 | 4630 | 4645 | 4645 | 4630 | 1091 |
| 322 | 20230908 | 141000 | 4899091120 | 4645 | 4645 | 4645 | 4635 | 2536 |
| 323 | 20230908 | 140900 | 4887321285 | 4645 | 4635 | 4650 | 4635 | 4858 |
| 324 | 20230908 | 140800 | 4864755850 | 4635 | 4645 | 4645 | 4635 | 713 |
| 325 | 20230908 | 140700 | 4861449985 | 4640 | 4645 | 4645 | 4640 | 980 |
| 326 | 20230908 | 140600 | 4856901400 | 4640 | 4620 | 4645 | 4620 | 5700 |
| 327 | 20230908 | 140500 | 4830513955 | 4620 | 4625 | 4625 | 4620 | 514 |
| 328 | 20230908 | 140400 | 4828139135 | 4625 | 4615 | 4625 | 4615 | 125 |
| 329 | 20230908 | 140300 | 4827561935 | 4625 | 4620 | 4630 | 4615 | 1519 |
| 330 | 20230908 | 140200 | 4820551300 | 4615 | 4630 | 4635 | 4610 | 1349 |
| 331 | 20230908 | 140100 | 4814329215 | 4630 | 4620 | 4630 | 4610 | 572 |
| 332 | 20230908 | 140000 | 4811688400 | 4615 | 4610 | 4615 | 4605 | 3795 |
| 333 | 20230908 | 135900 | 4794207340 | 4610 | 4610 | 4630 | 4605 | 3409 |
| 334 | 20230908 | 135800 | 4778479355 | 4605 | 4615 | 4630 | 4605 | 7393 |
| 335 | 20230908 | 135700 | 4744394080 | 4630 | 4620 | 4630 | 4610 | 4165 |
| 336 | 20230908 | 135600 | 4725164160 | 4620 | 4630 | 4635 | 4610 | 3625 |
| 337 | 20230908 | 135500 | 4708406015 | 4640 | 4615 | 4640 | 4600 | 13428 |
| 338 | 20230908 | 135400 | 4646477335 | 4645 | 4645 | 4645 | 4615 | 24688 |
| 339 | 20230908 | 135300 | 4532229880 | 4645 | 4650 | 4670 | 4645 | 4944 |
| 340 | 20230908 | 135200 | 4509236975 | 4670 | 4630 | 4670 | 4620 | 7737 |
| 341 | 20230908 | 135100 | 4473355335 | 4625 | 4690 | 4695 | 4625 | 20016 |
| 342 | 20230908 | 135000 | 4380380355 | 4690 | 4645 | 4705 | 4645 | 13190 |
| 343 | 20230908 | 134900 | 4318779095 | 4645 | 4660 | 4665 | 4635 | 18383 |
| 344 | 20230908 | 134800 | 4233379145 | 4660 | 4670 | 4680 | 4655 | 20091 |
| 345 | 20230908 | 134700 | 4139662280 | 4670 | 4685 | 4695 | 4670 | 12380 |
| 346 | 20230908 | 134600 | 4081724285 | 4690 | 4680 | 4695 | 4650 | 22751 |
| 347 | 20230908 | 134500 | 3975547015 | 4680 | 4665 | 4720 | 4645 | 22830 |
| 348 | 20230908 | 134400 | 3868834815 | 4670 | 4640 | 4745 | 4625 | 55527 |
| 349 | 20230908 | 134300 | 3607463085 | 4640 | 4830 | 4840 | 4615 | 119984 |
| 350 | 20230908 | 134200 | 3044099700 | 4810 | 4860 | 4895 | 4770 | 211751 |
| 351 | 20230908 | 134100 | 2019306745 | 4910 | 4910 | 4910 | 4910 | 0 |
| 352 | 20230908 | 134000 | 2019306745 | 4910 | 4695 | 4910 | 4695 | 143245 |
| 353 | 20230908 | 133900 | 1328383170 | 4695 | 4580 | 4750 | 4580 | 60863 |
| 354 | 20230908 | 133800 | 1043577510 | 4575 | 4580 | 4580 | 4575 | 118 |
| 355 | 20230908 | 133700 | 1043037590 | 4575 | 4575 | 4575 | 4575 | 0 |
| 356 | 20230908 | 133600 | 1043037590 | 4575 | 4575 | 4575 | 4575 | 26 |
| 357 | 20230908 | 133500 | 1042918640 | 4590 | 4575 | 4590 | 4575 | 12 |
| 358 | 20230908 | 133400 | 1042863710 | 4575 | 4595 | 4595 | 4575 | 102 |
| 359 | 20230908 | 133300 | 1042397040 | 4580 | 4580 | 4580 | 4580 | 10 |
| 360 | 20230908 | 133200 | 1042351240 | 4585 | 4585 | 4585 | 4575 | 30 |
| 361 | 20230908 | 133100 | 1042213840 | 4585 | 4575 | 4600 | 4575 | 1125 |
| 362 | 20230908 | 133000 | 1037046765 | 4570 | 4570 | 4570 | 4570 | 87 |
| 363 | 20230908 | 132900 | 1036649175 | 4570 | 4570 | 4570 | 4570 | 515 |
| 364 | 20230908 | 132800 | 1034295625 | 4570 | 4570 | 4570 | 4570 | 154 |
| 365 | 20230908 | 132700 | 1033591845 | 4575 | 4580 | 4580 | 4575 | 136 |
| 366 | 20230908 | 132600 | 1032969640 | 4565 | 4565 | 4565 | 4565 | 45 |
| 367 | 20230908 | 132500 | 1032764215 | 4565 | 4565 | 4565 | 4565 | 59 |
| 368 | 20230908 | 132400 | 1032494880 | 4565 | 4575 | 4575 | 4565 | 161 |
| 369 | 20230908 | 132300 | 1031758555 | 4565 | 4575 | 4575 | 4565 | 1110 |
| 370 | 20230908 | 132200 | 1026680585 | 4575 | 4575 | 4575 | 4575 | 198 |
| 371 | 20230908 | 132100 | 1025774735 | 4575 | 4575 | 4575 | 4575 | 120 |
| 372 | 20230908 | 132000 | 1025225735 | 4580 | 4580 | 4580 | 4580 | 19 |
| 373 | 20230908 | 131900 | 1025138715 | 4575 | 4580 | 4580 | 4575 | 195 |
| 374 | 20230908 | 131800 | 1024245665 | 4575 | 4575 | 4575 | 4575 | 10 |
| 375 | 20230908 | 131700 | 1024199915 | 4580 | 4565 | 4580 | 4565 | 818 |
| 376 | 20230908 | 131600 | 1020461080 | 4580 | 4580 | 4580 | 4560 | 4616 |
| 377 | 20230908 | 131500 | 999339360 | 4585 | 4585 | 4585 | 4585 | 2 |
| 378 | 20230908 | 131400 | 999330190 | 4580 | 4580 | 4580 | 4580 | 10 |
| 379 | 20230908 | 131300 | 999284390 | 4580 | 4580 | 4580 | 4580 | 105 |
| 380 | 20230908 | 131200 | 998803490 | 4580 | 4580 | 4580 | 4580 | 19 |
| 381 | 20230908 | 131100 | 998716470 | 4580 | 4580 | 4580 | 4580 | 12 |
| 382 | 20230908 | 131000 | 998661510 | 4585 | 4585 | 4585 | 4585 | 142 |
| 383 | 20230908 | 130900 | 998010440 | 4580 | 4585 | 4585 | 4580 | 46 |
| 384 | 20230908 | 130800 | 997799655 | 4575 | 4585 | 4585 | 4575 | 314 |
| 385 | 20230908 | 130700 | 996360800 | 4590 | 4580 | 4595 | 4580 | 223 |
| 386 | 20230908 | 130600 | 995338425 | 4595 | 4595 | 4595 | 4575 | 92 |
| 387 | 20230908 | 130500 | 994915885 | 4575 | 4575 | 4575 | 4575 | 16 |
| 388 | 20230908 | 130400 | 994842685 | 4595 | 4585 | 4595 | 4585 | 103 |
| 389 | 20230908 | 130300 | 994370420 | 4595 | 4600 | 4600 | 4595 | 2 |
| 390 | 20230908 | 130200 | 994361225 | 4600 | 4580 | 4600 | 4580 | 529 |
| 391 | 20230908 | 130100 | 991931030 | 4590 | 4585 | 4590 | 4575 | 157 |
| 392 | 20230908 | 130000 | 991211270 | 4585 | 4590 | 4590 | 4570 | 80 |
| 393 | 20230908 | 125900 | 990845420 | 4580 | 4590 | 4590 | 4575 | 28 |
| 394 | 20230908 | 125800 | 990717215 | 4590 | 4580 | 4590 | 4570 | 521 |
| 395 | 20230908 | 125700 | 988328535 | 4570 | 4570 | 4570 | 4570 | 10 |
| 396 | 20230908 | 125600 | 988282835 | 4580 | 4580 | 4580 | 4575 | 300 |
| 397 | 20230908 | 125500 | 986909515 | 4575 | 4585 | 4585 | 4575 | 258 |
| 398 | 20230908 | 125400 | 985727165 | 4570 | 4570 | 4570 | 4570 | 1026 |
| 399 | 20230908 | 125300 | 981038345 | 4585 | 4590 | 4590 | 4580 | 199 |
| 400 | 20230908 | 125200 | 980126045 | 4580 | 4580 | 4590 | 4575 | 1341 |
| 401 | 20230908 | 125100 | 973984245 | 4570 | 4565 | 4585 | 4565 | 1399 |
| 402 | 20230908 | 125000 | 967595370 | 4570 | 4590 | 4590 | 4570 | 4744 |
| 403 | 20230908 | 124900 | 945888390 | 4590 | 4590 | 4590 | 4590 | 87 |
| 404 | 20230908 | 124800 | 945489060 | 4595 | 4595 | 4595 | 4595 | 0 |
| 405 | 20230908 | 124700 | 945489060 | 4595 | 4590 | 4595 | 4590 | 130 |
| 406 | 20230908 | 124600 | 944892355 | 4590 | 4595 | 4595 | 4590 | 3188 |
| 407 | 20230908 | 124500 | 930258570 | 4590 | 4590 | 4590 | 4590 | 10 |
| 408 | 20230908 | 124400 | 930212670 | 4600 | 4595 | 4600 | 4595 | 11 |
| 409 | 20230908 | 124300 | 930162120 | 4600 | 4600 | 4600 | 4595 | 115 |
| 410 | 20230908 | 124200 | 929633290 | 4600 | 4600 | 4600 | 4600 | 663 |
| 411 | 20230908 | 124100 | 926583490 | 4600 | 4600 | 4600 | 4600 | 123 |
| 412 | 20230908 | 124000 | 926017690 | 4600 | 4605 | 4605 | 4600 | 118 |
| 413 | 20230908 | 123900 | 925474870 | 4600 | 4600 | 4600 | 4600 | 813 |
| 414 | 20230908 | 123800 | 921735070 | 4605 | 4605 | 4605 | 4605 | 246 |
| 415 | 20230908 | 123700 | 920602240 | 4605 | 4605 | 4605 | 4605 | 10 |
| 416 | 20230908 | 123600 | 920556190 | 4605 | 4605 | 4605 | 4605 | 118 |
| 417 | 20230908 | 123500 | 920012800 | 4605 | 4605 | 4605 | 4605 | 26 |
| 418 | 20230908 | 123400 | 919893070 | 4600 | 4605 | 4610 | 4600 | 300 |
| 419 | 20230908 | 123300 | 918511675 | 4605 | 4605 | 4605 | 4605 | 7 |
| 420 | 20230908 | 123200 | 918479440 | 4600 | 4605 | 4605 | 4600 | 498 |
| 421 | 20230908 | 123100 | 916187700 | 4595 | 4595 | 4595 | 4595 | 47 |
| 422 | 20230908 | 123000 | 915971735 | 4600 | 4595 | 4600 | 4595 | 202 |
| 423 | 20230908 | 122900 | 915042970 | 4600 | 4605 | 4605 | 4600 | 33 |
| 424 | 20230908 | 122800 | 914891010 | 4600 | 4600 | 4610 | 4600 | 593 |
| 425 | 20230908 | 122700 | 912163190 | 4600 | 4605 | 4605 | 4600 | 26 |
| 426 | 20230908 | 122600 | 912043540 | 4610 | 4610 | 4610 | 4605 | 55 |
| 427 | 20230908 | 122500 | 911790160 | 4615 | 4610 | 4625 | 4610 | 141 |
| 428 | 20230908 | 122400 | 911139100 | 4615 | 4615 | 4615 | 4615 | 26 |
| 429 | 20230908 | 122300 | 911019110 | 4615 | 4620 | 4620 | 4615 | 151 |
| 430 | 20230908 | 122200 | 910321540 | 4615 | 4600 | 4615 | 4600 | 563 |
| 431 | 20230908 | 122100 | 907723445 | 4600 | 4610 | 4610 | 4600 | 162 |
| 432 | 20230908 | 122000 | 906977565 | 4610 | 4610 | 4610 | 4610 | 26 |
| 433 | 20230908 | 121900 | 906857705 | 4610 | 4605 | 4610 | 4605 | 2020 |
| 434 | 20230908 | 121800 | 897555070 | 4610 | 4605 | 4610 | 4605 | 12 |
| 435 | 20230908 | 121700 | 897499800 | 4605 | 4610 | 4610 | 4605 | 345 |
| 436 | 20230908 | 121600 | 895909520 | 4610 | 4610 | 4610 | 4610 | 15 |
| 437 | 20230908 | 121500 | 895840370 | 4610 | 4610 | 4610 | 4610 | 122 |
| 438 | 20230908 | 121400 | 895277950 | 4615 | 4615 | 4615 | 4615 | 1 |
| 439 | 20230908 | 121300 | 895273335 | 4610 | 4610 | 4615 | 4610 | 268 |
| 440 | 20230908 | 121200 | 894037850 | 4610 | 4615 | 4615 | 4610 | 329 |
| 441 | 20230908 | 121100 | 892519735 | 4610 | 4610 | 4610 | 4610 | 442 |
| 442 | 20230908 | 121000 | 890482115 | 4615 | 4610 | 4615 | 4610 | 92 |
| 443 | 20230908 | 120900 | 890057585 | 4605 | 4610 | 4610 | 4605 | 428 |
| 444 | 20230908 | 120800 | 888086010 | 4610 | 4610 | 4615 | 4610 | 91 |
| 445 | 20230908 | 120700 | 887666495 | 4610 | 4610 | 4610 | 4610 | 0 |
| 446 | 20230908 | 120600 | 887666495 | 4610 | 4610 | 4610 | 4610 | 10 |
| 447 | 20230908 | 120500 | 887620395 | 4610 | 4610 | 4610 | 4610 | 26 |
| 448 | 20230908 | 120400 | 887500535 | 4610 | 4610 | 4610 | 4610 | 144 |
| 449 | 20230908 | 120300 | 886836695 | 4610 | 4610 | 4610 | 4610 | 10 |
| 450 | 20230908 | 120200 | 886790595 | 4620 | 4625 | 4625 | 4620 | 184 |
| 451 | 20230908 | 120100 | 885940030 | 4625 | 4620 | 4625 | 4620 | 392 |
| 452 | 20230908 | 120000 | 884127915 | 4610 | 4625 | 4625 | 4610 | 77 |
| 453 | 20230908 | 115900 | 883772930 | 4615 | 4625 | 4630 | 4615 | 4398 |
| 454 | 20230908 | 115800 | 863455565 | 4625 | 4615 | 4625 | 4615 | 507 |
| 455 | 20230908 | 115700 | 861113280 | 4615 | 4615 | 4625 | 4615 | 938 |
| 456 | 20230908 | 115600 | 856780635 | 4610 | 4605 | 4615 | 4605 | 127 |
| 457 | 20230908 | 115500 | 856195560 | 4610 | 4620 | 4620 | 4610 | 263 |
| 458 | 20230908 | 115400 | 854981855 | 4625 | 4625 | 4625 | 4625 | 52 |
| 459 | 20230908 | 115300 | 854741355 | 4615 | 4630 | 4630 | 4615 | 628 |
| 460 | 20230908 | 115200 | 851843090 | 4630 | 4630 | 4630 | 4610 | 858 |
| 461 | 20230908 | 115100 | 847871230 | 4625 | 4610 | 4630 | 4610 | 993 |
| 462 | 20230908 | 115000 | 843285970 | 4630 | 4615 | 4630 | 4615 | 635 |
| 463 | 20230908 | 114900 | 840352545 | 4615 | 4620 | 4620 | 4615 | 226 |
| 464 | 20230908 | 114800 | 839308555 | 4625 | 4625 | 4635 | 4625 | 362 |
| 465 | 20230908 | 114700 | 837633695 | 4625 | 4635 | 4635 | 4625 | 246 |
| 466 | 20230908 | 114600 | 836494415 | 4635 | 4615 | 4635 | 4615 | 795 |
| 467 | 20230908 | 114500 | 832815380 | 4625 | 4625 | 4625 | 4625 | 94 |
| 468 | 20230908 | 114400 | 832380630 | 4630 | 4620 | 4630 | 4615 | 294 |
| 469 | 20230908 | 114300 | 831023010 | 4630 | 4595 | 4630 | 4595 | 8089 |
| 470 | 20230908 | 114200 | 793653725 | 4615 | 4605 | 4615 | 4590 | 2110 |
| 471 | 20230908 | 114100 | 783922475 | 4605 | 4605 | 4610 | 4590 | 896 |
| 472 | 20230908 | 114000 | 779796540 | 4605 | 4600 | 4605 | 4600 | 148 |
| 473 | 20230908 | 113900 | 779115715 | 4590 | 4600 | 4600 | 4590 | 266 |
| 474 | 20230908 | 113800 | 777894175 | 4600 | 4590 | 4600 | 4590 | 96 |
| 475 | 20230908 | 113700 | 777453410 | 4605 | 4605 | 4605 | 4605 | 0 |
| 476 | 20230908 | 113600 | 777453410 | 4605 | 4590 | 4605 | 4585 | 1513 |
| 477 | 20230908 | 113500 | 770487975 | 4585 | 4585 | 4585 | 4585 | 0 |
| 478 | 20230908 | 113400 | 770487975 | 4585 | 4585 | 4595 | 4585 | 213 |
| 479 | 20230908 | 113300 | 769510410 | 4600 | 4590 | 4600 | 4585 | 1538 |
| 480 | 20230908 | 113200 | 762437515 | 4585 | 4570 | 4585 | 4570 | 802 |
| 481 | 20230908 | 113100 | 758764300 | 4565 | 4565 | 4565 | 4565 | 178 |
| 482 | 20230908 | 113000 | 757951730 | 4565 | 4565 | 4565 | 4560 | 221 |
| 483 | 20230908 | 112900 | 756943260 | 4560 | 4560 | 4560 | 4560 | 264 |
| 484 | 20230908 | 112800 | 755739420 | 4560 | 4560 | 4560 | 4560 | 103 |
| 485 | 20230908 | 112700 | 755269740 | 4555 | 4540 | 4560 | 4540 | 225 |
| 486 | 20230908 | 112600 | 754244855 | 4555 | 4540 | 4555 | 4540 | 115 |
| 487 | 20230908 | 112500 | 753722740 | 4540 | 4540 | 4540 | 4540 | 34 |
| 488 | 20230908 | 112400 | 753568380 | 4550 | 4555 | 4555 | 4540 | 2509 |
| 489 | 20230908 | 112300 | 742140750 | 4555 | 4555 | 4555 | 4555 | 15 |
| 490 | 20230908 | 112200 | 742072425 | 4555 | 4555 | 4565 | 4555 | 45 |
| 491 | 20230908 | 112100 | 741867440 | 4555 | 4555 | 4555 | 4555 | 68 |
| 492 | 20230908 | 112000 | 741557700 | 4555 | 4555 | 4555 | 4555 | 0 |
| 493 | 20230908 | 111900 | 741557700 | 4555 | 4570 | 4575 | 4555 | 77 |
| 494 | 20230908 | 111800 | 741206275 | 4555 | 4555 | 4570 | 4555 | 5751 |
| 495 | 20230908 | 111700 | 714942050 | 4545 | 4545 | 4545 | 4545 | 103 |
| 496 | 20230908 | 111600 | 714473915 | 4560 | 4545 | 4560 | 4545 | 686 |
| 497 | 20230908 | 111500 | 711346055 | 4545 | 4555 | 4555 | 4545 | 215 |
| 498 | 20230908 | 111400 | 710367580 | 4545 | 4555 | 4555 | 4545 | 570 |
| 499 | 20230908 | 111300 | 707773980 | 4555 | 4555 | 4555 | 4555 | 127 |
| 500 | 20230908 | 111200 | 707195495 | 4560 | 4560 | 4560 | 4560 | 405 |
| 501 | 20230908 | 111100 | 705348695 | 4565 | 4565 | 4565 | 4565 | 65 |
| 502 | 20230908 | 111000 | 705051970 | 4565 | 4575 | 4575 | 4565 | 11 |
| 503 | 20230908 | 110900 | 705001745 | 4560 | 4560 | 4560 | 4560 | 44 |
| 504 | 20230908 | 110800 | 704801105 | 4560 | 4560 | 4560 | 4560 | 394 |
| 505 | 20230908 | 110700 | 703004465 | 4560 | 4580 | 4580 | 4560 | 428 |
| 506 | 20230908 | 110600 | 701052075 | 4580 | 4570 | 4580 | 4565 | 471 |
| 507 | 20230908 | 110500 | 698901785 | 4570 | 4570 | 4580 | 4570 | 77 |
| 508 | 20230908 | 110400 | 698549685 | 4575 | 4580 | 4580 | 4575 | 96 |
| 509 | 20230908 | 110300 | 698110320 | 4585 | 4600 | 4600 | 4585 | 1127 |
| 510 | 20230908 | 110200 | 692942995 | 4585 | 4600 | 4600 | 4585 | 711 |
| 511 | 20230908 | 110100 | 689683045 | 4585 | 4590 | 4590 | 4585 | 830 |
| 512 | 20230908 | 110000 | 685875900 | 4600 | 4590 | 4605 | 4585 | 1034 |
| 513 | 20230908 | 105900 | 681125875 | 4585 | 4585 | 4590 | 4585 | 126 |
| 514 | 20230908 | 105800 | 680547665 | 4585 | 4585 | 4585 | 4585 | 0 |
| 515 | 20230908 | 105700 | 680547665 | 4585 | 4585 | 4585 | 4585 | 158 |
| 516 | 20230908 | 105600 | 679823235 | 4590 | 4585 | 4590 | 4585 | 129 |
| 517 | 20230908 | 105500 | 679231765 | 4585 | 4600 | 4600 | 4580 | 46 |
| 518 | 20230908 | 105400 | 679020915 | 4580 | 4575 | 4580 | 4570 | 1323 |
| 519 | 20230908 | 105300 | 672962420 | 4575 | 4580 | 4585 | 4575 | 53 |
| 520 | 20230908 | 105200 | 672719710 | 4580 | 4570 | 4595 | 4565 | 966 |
| 521 | 20230908 | 105100 | 668306770 | 4580 | 4580 | 4580 | 4565 | 297 |
| 522 | 20230908 | 105000 | 666950395 | 4580 | 4575 | 4600 | 4565 | 2229 |
| 523 | 20230908 | 104900 | 656728925 | 4575 | 4575 | 4575 | 4570 | 2242 |
| 524 | 20230908 | 104800 | 646480265 | 4575 | 4585 | 4585 | 4575 | 1952 |
| 525 | 20230908 | 104700 | 637538345 | 4585 | 4595 | 4595 | 4585 | 197 |
| 526 | 20230908 | 104600 | 636634475 | 4600 | 4590 | 4600 | 4590 | 1618 |
| 527 | 20230908 | 104500 | 629205175 | 4590 | 4605 | 4605 | 4590 | 247 |
| 528 | 20230908 | 104400 | 628069825 | 4600 | 4600 | 4600 | 4600 | 2 |
| 529 | 20230908 | 104300 | 628060625 | 4590 | 4585 | 4600 | 4585 | 434 |
| 530 | 20230908 | 104200 | 626067020 | 4595 | 4585 | 4595 | 4580 | 1630 |
| 531 | 20230908 | 104100 | 618595860 | 4585 | 4595 | 4595 | 4585 | 596 |
| 532 | 20230908 | 104000 | 615859200 | 4595 | 4595 | 4595 | 4585 | 465 |
| 533 | 20230908 | 103900 | 613723195 | 4585 | 4585 | 4595 | 4585 | 915 |
| 534 | 20230908 | 103800 | 609527910 | 4585 | 4590 | 4590 | 4585 | 143 |
| 535 | 20230908 | 103700 | 608871680 | 4590 | 4590 | 4590 | 4590 | 106 |
| 536 | 20230908 | 103600 | 608385140 | 4590 | 4600 | 4600 | 4590 | 61 |
| 537 | 20230908 | 103500 | 608104560 | 4605 | 4590 | 4605 | 4590 | 131 |
| 538 | 20230908 | 103400 | 607502660 | 4590 | 4590 | 4595 | 4590 | 188 |
| 539 | 20230908 | 103300 | 606639585 | 4590 | 4595 | 4595 | 4590 | 155 |
| 540 | 20230908 | 103200 | 605927490 | 4595 | 4600 | 4600 | 4595 | 1491 |
| 541 | 20230908 | 103100 | 599076140 | 4595 | 4600 | 4600 | 4595 | 1177 |
| 542 | 20230908 | 103000 | 593664635 | 4600 | 4600 | 4600 | 4600 | 324 |
| 543 | 20230908 | 102900 | 592174235 | 4600 | 4600 | 4600 | 4600 | 15 |
| 544 | 20230908 | 102800 | 592105235 | 4610 | 4605 | 4610 | 4595 | 536 |
| 545 | 20230908 | 102700 | 589635870 | 4590 | 4590 | 4590 | 4590 | 303 |
| 546 | 20230908 | 102600 | 588245100 | 4590 | 4600 | 4600 | 4585 | 482 |
| 547 | 20230908 | 102500 | 586029465 | 4585 | 4595 | 4595 | 4585 | 174 |
| 548 | 20230908 | 102400 | 585231075 | 4610 | 4610 | 4610 | 4610 | 6219 |
| 549 | 20230908 | 102300 | 556561485 | 4615 | 4600 | 4615 | 4600 | 619 |
| 550 | 20230908 | 102200 | 553711475 | 4610 | 4610 | 4610 | 4600 | 1173 |
| 551 | 20230908 | 102100 | 548308150 | 4610 | 4615 | 4615 | 4610 | 764 |
| 552 | 20230908 | 102000 | 544785320 | 4615 | 4605 | 4620 | 4605 | 6325 |
| 553 | 20230908 | 101900 | 515603045 | 4610 | 4615 | 4615 | 4610 | 217 |
| 554 | 20230908 | 101800 | 514602665 | 4610 | 4620 | 4620 | 4610 | 244 |
| 555 | 20230908 | 101700 | 513476390 | 4625 | 4625 | 4630 | 4625 | 1645 |
| 556 | 20230908 | 101600 | 505865700 | 4615 | 4595 | 4625 | 4595 | 1844 |
| 557 | 20230908 | 101500 | 497362215 | 4595 | 4585 | 4595 | 4580 | 1304 |
| 558 | 20230908 | 101400 | 491385365 | 4585 | 4590 | 4590 | 4585 | 792 |
| 559 | 20230908 | 101300 | 487750200 | 4590 | 4590 | 4590 | 4590 | 1242 |
| 560 | 20230908 | 101200 | 482049420 | 4590 | 4620 | 4620 | 4590 | 4608 |
| 561 | 20230908 | 101100 | 460845715 | 4615 | 4615 | 4625 | 4615 | 1976 |
| 562 | 20230908 | 101000 | 451718090 | 4615 | 4600 | 4615 | 4600 | 2360 |
| 563 | 20230908 | 100900 | 440838940 | 4600 | 4610 | 4620 | 4590 | 3970 |
| 564 | 20230908 | 100800 | 422550295 | 4610 | 4590 | 4610 | 4590 | 1103 |
| 565 | 20230908 | 100700 | 417476755 | 4600 | 4605 | 4605 | 4600 | 1044 |
| 566 | 20230908 | 100600 | 412670825 | 4600 | 4585 | 4605 | 4585 | 4892 |
| 567 | 20230908 | 100500 | 390182355 | 4590 | 4585 | 4590 | 4570 | 1224 |
| 568 | 20230908 | 100400 | 384567715 | 4570 | 4575 | 4585 | 4565 | 3708 |
| 569 | 20230908 | 100300 | 367599780 | 4565 | 4555 | 4575 | 4555 | 1241 |
| 570 | 20230908 | 100200 | 361927075 | 4560 | 4560 | 4565 | 4560 | 1227 |
| 571 | 20230908 | 100100 | 356328240 | 4555 | 4550 | 4555 | 4545 | 495 |
| 572 | 20230908 | 100000 | 354073775 | 4550 | 4550 | 4550 | 4545 | 286 |
| 573 | 20230908 | 095900 | 352773645 | 4545 | 4555 | 4555 | 4545 | 131 |
| 574 | 20230908 | 095800 | 352177235 | 4560 | 4540 | 4560 | 4540 | 110 |
| 575 | 20230908 | 095700 | 351676735 | 4540 | 4555 | 4555 | 4540 | 326 |
| 576 | 20230908 | 095600 | 350192110 | 4550 | 4550 | 4550 | 4535 | 646 |
| 577 | 20230908 | 095500 | 347253320 | 4550 | 4550 | 4550 | 4550 | 711 |
| 578 | 20230908 | 095400 | 344018270 | 4560 | 4550 | 4560 | 4550 | 20 |
| 579 | 20230908 | 095300 | 343927170 | 4560 | 4560 | 4560 | 4560 | 400 |
| 580 | 20230908 | 095200 | 342103170 | 4550 | 4560 | 4560 | 4550 | 188 |
| 581 | 20230908 | 095100 | 341245990 | 4570 | 4565 | 4570 | 4560 | 443 |
| 582 | 20230908 | 095000 | 339223925 | 4565 | 4545 | 4565 | 4545 | 11372 |
| 583 | 20230908 | 094900 | 287465695 | 4530 | 4550 | 4550 | 4525 | 911 |
| 584 | 20230908 | 094800 | 283321555 | 4530 | 4535 | 4550 | 4520 | 1360 |
| 585 | 20230908 | 094700 | 277157695 | 4545 | 4545 | 4550 | 4515 | 1929 |
| 586 | 20230908 | 094600 | 268412930 | 4525 | 4525 | 4540 | 4515 | 1877 |
| 587 | 20230908 | 094500 | 259923750 | 4520 | 4520 | 4520 | 4520 | 120 |
| 588 | 20230908 | 094400 | 259381350 | 4520 | 4525 | 4525 | 4520 | 19 |
| 589 | 20230908 | 094300 | 259295450 | 4530 | 4545 | 4545 | 4530 | 1131 |
| 590 | 20230908 | 094200 | 254157220 | 4545 | 4545 | 4545 | 4545 | 579 |
| 591 | 20230908 | 094100 | 251525665 | 4550 | 4550 | 4550 | 4550 | 62 |
| 592 | 20230908 | 094000 | 251243565 | 4555 | 4555 | 4560 | 4545 | 374 |
| 593 | 20230908 | 093900 | 249540130 | 4555 | 4555 | 4560 | 4540 | 164 |
| 594 | 20230908 | 093800 | 248794075 | 4540 | 4540 | 4555 | 4540 | 2345 |
| 595 | 20230908 | 093700 | 238141770 | 4540 | 4550 | 4550 | 4535 | 1786 |
| 596 | 20230908 | 093600 | 230029155 | 4550 | 4535 | 4550 | 4535 | 568 |
| 597 | 20230908 | 093500 | 227447280 | 4535 | 4530 | 4535 | 4525 | 559 |
| 598 | 20230908 | 093400 | 224913420 | 4525 | 4535 | 4535 | 4525 | 70 |
| 599 | 20230908 | 093300 | 224596640 | 4525 | 4515 | 4525 | 4515 | 18 |
| 600 | 20230908 | 093200 | 224515350 | 4515 | 4505 | 4525 | 4505 | 7184 |
| 601 | 20230908 | 093100 | 192146730 | 4505 | 4495 | 4505 | 4495 | 284 |
| 602 | 20230908 | 093000 | 190868300 | 4500 | 4500 | 4500 | 4495 | 184 |
| 603 | 20230908 | 092900 | 190040665 | 4500 | 4505 | 4510 | 4500 | 386 |
| 604 | 20230908 | 092800 | 188300220 | 4505 | 4505 | 4505 | 4505 | 234 |
| 605 | 20230908 | 092700 | 187246050 | 4505 | 4505 | 4505 | 4505 | 10 |
| 606 | 20230908 | 092600 | 187201000 | 4505 | 4510 | 4510 | 4505 | 605 |
| 607 | 20230908 | 092500 | 184474725 | 4510 | 4520 | 4520 | 4510 | 374 |
| 608 | 20230908 | 092400 | 182784585 | 4520 | 4520 | 4520 | 4520 | 20 |
| 609 | 20230908 | 092300 | 182694185 | 4520 | 4520 | 4520 | 4520 | 0 |
| 610 | 20230908 | 092200 | 182694185 | 4520 | 4510 | 4520 | 4510 | 124 |
| 611 | 20230908 | 092100 | 182134925 | 4510 | 4550 | 4550 | 4510 | 893 |
| 612 | 20230908 | 092000 | 178083360 | 4550 | 4530 | 4550 | 4530 | 2173 |
| 613 | 20230908 | 091900 | 168220045 | 4530 | 4520 | 4530 | 4520 | 1228 |
| 614 | 20230908 | 091800 | 162662995 | 4520 | 4520 | 4520 | 4510 | 514 |
| 615 | 20230908 | 091700 | 160339725 | 4510 | 4515 | 4520 | 4510 | 721 |
| 616 | 20230908 | 091600 | 157083725 | 4510 | 4490 | 4510 | 4490 | 12935 |
| 617 | 20230908 | 091500 | 98997615 | 4490 | 4480 | 4490 | 4480 | 140 |
| 618 | 20230908 | 091400 | 98369415 | 4480 | 4480 | 4485 | 4480 | 3447 |
| 619 | 20230908 | 091300 | 82912070 | 4480 | 4480 | 4480 | 4480 | 0 |
| 620 | 20230908 | 091200 | 82912070 | 4480 | 4480 | 4480 | 4475 | 2438 |
| 621 | 20230908 | 091100 | 71990830 | 4485 | 4485 | 4490 | 4485 | 1966 |
| 622 | 20230908 | 091000 | 63165210 | 4485 | 4490 | 4490 | 4485 | 78 |
| 623 | 20230908 | 090900 | 62815040 | 4490 | 4490 | 4490 | 4490 | 15 |
| 624 | 20230908 | 090800 | 62747690 | 4480 | 4505 | 4505 | 4480 | 628 |
| 625 | 20230908 | 090700 | 59934200 | 4480 | 4500 | 4505 | 4480 | 2090 |
| 626 | 20230908 | 090600 | 50563830 | 4500 | 4490 | 4500 | 4470 | 5451 |
| 627 | 20230908 | 090500 | 26088310 | 4470 | 4470 | 4500 | 4470 | 3 |
| 628 | 20230908 | 090400 | 26074870 | 4495 | 4460 | 4495 | 4445 | 1692 |
| 629 | 20230908 | 090300 | 18519930 | 4470 | 4470 | 4470 | 4470 | 10 |
| 630 | 20230908 | 090200 | 18475230 | 4470 | 4470 | 4470 | 4470 | 0 |
| 631 | 20230908 | 090100 | 18475230 | 4470 | 4455 | 4470 | 4455 | 7 |
| 632 | 20230908 | 090000 | 18444030 | 4450 | 4465 | 4465 | 4450 | 4139 |