31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 15887 |
| 3 | 20230908 | 191700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 4 | 20230908 | 191600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 5 | 20230908 | 191500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 6 | 20230908 | 191400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 7 | 20230908 | 191300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 8 | 20230908 | 191200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 9 | 20230908 | 191100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 10 | 20230908 | 191000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 11 | 20230908 | 190900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 12 | 20230908 | 190800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 13 | 20230908 | 190700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 14 | 20230908 | 190600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 15 | 20230908 | 190500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 16 | 20230908 | 190400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 17 | 20230908 | 190300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 18 | 20230908 | 190200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 19 | 20230908 | 190100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 20 | 20230908 | 190000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 21 | 20230908 | 185900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 22 | 20230908 | 185800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 23 | 20230908 | 185700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 24 | 20230908 | 185600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 25 | 20230908 | 185500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 26 | 20230908 | 185400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 27 | 20230908 | 185300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 28 | 20230908 | 185200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 29 | 20230908 | 185100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 30 | 20230908 | 185000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 31 | 20230908 | 184900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 32 | 20230908 | 184800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 15887 |
| 33 | 20230908 | 184700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 34 | 20230908 | 184600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 35 | 20230908 | 184500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 36 | 20230908 | 184400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 37 | 20230908 | 184300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 38 | 20230908 | 184200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 39 | 20230908 | 184100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 40 | 20230908 | 184000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 41 | 20230908 | 183900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 42 | 20230908 | 183800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 43 | 20230908 | 183700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 44 | 20230908 | 183600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 45 | 20230908 | 183500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 46 | 20230908 | 183400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 47 | 20230908 | 183300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 48 | 20230908 | 183200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 49 | 20230908 | 183100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 50 | 20230908 | 183000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 51 | 20230908 | 182900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 52 | 20230908 | 182800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 53 | 20230908 | 182700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 54 | 20230908 | 182600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 55 | 20230908 | 182500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 56 | 20230908 | 182400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 57 | 20230908 | 182300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 58 | 20230908 | 182200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 59 | 20230908 | 182100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 60 | 20230908 | 182000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 61 | 20230908 | 181900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 62 | 20230908 | 181800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 15887 |
| 63 | 20230908 | 181700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 64 | 20230908 | 181600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 65 | 20230908 | 181500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 66 | 20230908 | 181400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 67 | 20230908 | 181300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 68 | 20230908 | 181200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 69 | 20230908 | 181100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 70 | 20230908 | 181000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 71 | 20230908 | 180900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 72 | 20230908 | 180800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 73 | 20230908 | 180700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 74 | 20230908 | 180600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 75 | 20230908 | 180500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 76 | 20230908 | 180400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 77 | 20230908 | 180300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 78 | 20230908 | 180200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 79 | 20230908 | 180100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 80 | 20230908 | 180000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 81 | 20230908 | 175900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 82 | 20230908 | 175800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 83 | 20230908 | 175700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 84 | 20230908 | 175600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 85 | 20230908 | 175500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 86 | 20230908 | 175400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 87 | 20230908 | 175300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 88 | 20230908 | 175200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 89 | 20230908 | 175100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 90 | 20230908 | 175000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 91 | 20230908 | 174900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 92 | 20230908 | 174800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 15887 |
| 93 | 20230908 | 174700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 94 | 20230908 | 174600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 95 | 20230908 | 174500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 96 | 20230908 | 174400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 97 | 20230908 | 174300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 98 | 20230908 | 174200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 99 | 20230908 | 174100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 100 | 20230908 | 174000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 101 | 20230908 | 173900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 102 | 20230908 | 173800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 103 | 20230908 | 173700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 104 | 20230908 | 173600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 105 | 20230908 | 173500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 106 | 20230908 | 173400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 107 | 20230908 | 173300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 108 | 20230908 | 173200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 109 | 20230908 | 173100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 110 | 20230908 | 173000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 111 | 20230908 | 172900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 112 | 20230908 | 172800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 113 | 20230908 | 172700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 114 | 20230908 | 172600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 115 | 20230908 | 172500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 116 | 20230908 | 172400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 117 | 20230908 | 172300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 118 | 20230908 | 172200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 119 | 20230908 | 172100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 120 | 20230908 | 172000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 121 | 20230908 | 171900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 122 | 20230908 | 171800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 15887 |
| 123 | 20230908 | 171700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 124 | 20230908 | 171600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 125 | 20230908 | 171500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 126 | 20230908 | 171400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 127 | 20230908 | 171300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 128 | 20230908 | 171200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 129 | 20230908 | 171100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 130 | 20230908 | 171000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 131 | 20230908 | 170900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 132 | 20230908 | 170800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 133 | 20230908 | 170700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 134 | 20230908 | 170600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 135 | 20230908 | 170500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 136 | 20230908 | 170400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 137 | 20230908 | 170300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 138 | 20230908 | 170200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 139 | 20230908 | 170100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 140 | 20230908 | 170000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 141 | 20230908 | 165900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 142 | 20230908 | 165800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 143 | 20230908 | 165700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 144 | 20230908 | 165600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 145 | 20230908 | 165500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 146 | 20230908 | 165400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 147 | 20230908 | 165300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 148 | 20230908 | 165200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 149 | 20230908 | 165100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 150 | 20230908 | 165000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 151 | 20230908 | 164900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 152 | 20230908 | 164800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 15887 |
| 153 | 20230908 | 164700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 154 | 20230908 | 164600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 155 | 20230908 | 164500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 156 | 20230908 | 164400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 157 | 20230908 | 164300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 158 | 20230908 | 164200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 159 | 20230908 | 164100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 160 | 20230908 | 164000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 161 | 20230908 | 163900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 162 | 20230908 | 163800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 163 | 20230908 | 163700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 164 | 20230908 | 163600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 165 | 20230908 | 163500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 166 | 20230908 | 163400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 167 | 20230908 | 163300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 168 | 20230908 | 163200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 169 | 20230908 | 163100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 170 | 20230908 | 163000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 171 | 20230908 | 162900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 172 | 20230908 | 162800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 173 | 20230908 | 162700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 174 | 20230908 | 162600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 175 | 20230908 | 162500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 176 | 20230908 | 162400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 177 | 20230908 | 162300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 178 | 20230908 | 162200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 179 | 20230908 | 162100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 180 | 20230908 | 162000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 181 | 20230908 | 161900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 182 | 20230908 | 161800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 15887 |
| 183 | 20230908 | 161700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 184 | 20230908 | 161600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 185 | 20230908 | 161500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 186 | 20230908 | 161400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 187 | 20230908 | 161300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 188 | 20230908 | 161200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 189 | 20230908 | 161100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 190 | 20230908 | 161000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 191 | 20230908 | 160900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 192 | 20230908 | 160800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 193 | 20230908 | 160700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 194 | 20230908 | 160600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 195 | 20230908 | 160500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 196 | 20230908 | 160400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 197 | 20230908 | 160300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 198 | 20230908 | 160200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 199 | 20230908 | 160100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 200 | 20230908 | 160000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 201 | 20230908 | 155900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 202 | 20230908 | 155800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 203 | 20230908 | 155700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 204 | 20230908 | 155600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 205 | 20230908 | 155500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 206 | 20230908 | 155400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20230908 | 155300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20230908 | 155200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20230908 | 155100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20230908 | 155000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20230908 | 154900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20230908 | 154800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 15887 |
| 213 | 20230908 | 154700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20230908 | 154600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20230908 | 154500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20230908 | 154400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 217 | 20230908 | 154300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 218 | 20230908 | 154200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 219 | 20230908 | 154100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 220 | 20230908 | 154000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 221 | 20230908 | 153900 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 222 | 20230908 | 153800 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 223 | 20230908 | 153700 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 224 | 20230908 | 153600 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 225 | 20230908 | 153500 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 226 | 20230908 | 153400 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 227 | 20230908 | 153300 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 228 | 20230908 | 153200 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 229 | 20230908 | 153100 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 0 |
| 230 | 20230908 | 153000 | 3678190395 | 4450 | 4450 | 4450 | 4450 | 15887 |
| 231 | 20230908 | 152900 | 3607493245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 232 | 20230908 | 152800 | 3607493245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 233 | 20230908 | 152700 | 3607493245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 234 | 20230908 | 152600 | 3607493245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 235 | 20230908 | 152500 | 3607493245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 236 | 20230908 | 152400 | 3607493245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 237 | 20230908 | 152300 | 3607493245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 238 | 20230908 | 152200 | 3607493245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 239 | 20230908 | 152100 | 3607493245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 240 | 20230908 | 152000 | 3607493245 | 4455 | 4455 | 4455 | 4455 | 0 |
| 241 | 20230908 | 151900 | 3607493245 | 4455 | 4445 | 4455 | 4440 | 9743 |
| 242 | 20230908 | 151800 | 3564160370 | 4445 | 4445 | 4445 | 4440 | 13835 |
| 243 | 20230908 | 151700 | 3502664625 | 4445 | 4450 | 4450 | 4445 | 167 |
| 244 | 20230908 | 151600 | 3501921825 | 4445 | 4440 | 4450 | 4440 | 5569 |
| 245 | 20230908 | 151500 | 3477147830 | 4440 | 4445 | 4445 | 4435 | 3424 |
| 246 | 20230908 | 151400 | 3461937420 | 4450 | 4445 | 4450 | 4445 | 1418 |
| 247 | 20230908 | 151300 | 3455631285 | 4445 | 4440 | 4445 | 4440 | 2920 |
| 248 | 20230908 | 151200 | 3442655740 | 4440 | 4440 | 4440 | 4440 | 691 |
| 249 | 20230908 | 151100 | 3439587700 | 4440 | 4440 | 4445 | 4440 | 1131 |
| 250 | 20230908 | 151000 | 3434564490 | 4440 | 4445 | 4445 | 4440 | 919 |
| 251 | 20230908 | 150900 | 3430484060 | 4445 | 4445 | 4445 | 4440 | 1459 |
| 252 | 20230908 | 150800 | 3424005405 | 4440 | 4445 | 4445 | 4440 | 1538 |
| 253 | 20230908 | 150700 | 3417171855 | 4445 | 4445 | 4445 | 4440 | 940 |
| 254 | 20230908 | 150600 | 3412996710 | 4445 | 4435 | 4445 | 4435 | 8987 |
| 255 | 20230908 | 150500 | 3373129095 | 4435 | 4435 | 4435 | 4430 | 1266 |
| 256 | 20230908 | 150400 | 3367514510 | 4435 | 4430 | 4435 | 4425 | 2551 |
| 257 | 20230908 | 150300 | 3356209970 | 4425 | 4430 | 4430 | 4425 | 1711 |
| 258 | 20230908 | 150200 | 3348635350 | 4430 | 4430 | 4430 | 4425 | 1184 |
| 259 | 20230908 | 150100 | 3343395335 | 4430 | 4445 | 4450 | 4425 | 19601 |
| 260 | 20230908 | 150000 | 3256359100 | 4445 | 4445 | 4445 | 4440 | 1515 |
| 261 | 20230908 | 145900 | 3249628945 | 4445 | 4445 | 4445 | 4440 | 621 |
| 262 | 20230908 | 145800 | 3246871155 | 4445 | 4445 | 4445 | 4440 | 1860 |
| 263 | 20230908 | 145700 | 3238606125 | 4440 | 4445 | 4445 | 4440 | 3825 |
| 264 | 20230908 | 145600 | 3221607090 | 4440 | 4445 | 4445 | 4440 | 1718 |
| 265 | 20230908 | 145500 | 3213973140 | 4445 | 4440 | 4445 | 4435 | 5823 |
| 266 | 20230908 | 145400 | 3188135250 | 4440 | 4440 | 4440 | 4435 | 943 |
| 267 | 20230908 | 145300 | 3183951220 | 4440 | 4435 | 4440 | 4430 | 1444 |
| 268 | 20230908 | 145200 | 3177549565 | 4430 | 4435 | 4435 | 4430 | 811 |
| 269 | 20230908 | 145100 | 3173955615 | 4435 | 4435 | 4435 | 4430 | 713 |
| 270 | 20230908 | 145000 | 3170796240 | 4430 | 4440 | 4440 | 4430 | 688 |
| 271 | 20230908 | 144900 | 3167745190 | 4435 | 4435 | 4440 | 4430 | 835 |
| 272 | 20230908 | 144800 | 3164044560 | 4430 | 4440 | 4440 | 4430 | 1873 |
| 273 | 20230908 | 144700 | 3155738930 | 4435 | 4440 | 4440 | 4435 | 1703 |
| 274 | 20230908 | 144600 | 3148186020 | 4435 | 4440 | 4440 | 4430 | 972 |
| 275 | 20230908 | 144500 | 3143877470 | 4435 | 4435 | 4435 | 4430 | 1916 |
| 276 | 20230908 | 144400 | 3135384115 | 4430 | 4430 | 4435 | 4430 | 1266 |
| 277 | 20230908 | 144300 | 3129775475 | 4430 | 4435 | 4435 | 4425 | 2025 |
| 278 | 20230908 | 144200 | 3120807510 | 4430 | 4435 | 4435 | 4430 | 700 |
| 279 | 20230908 | 144100 | 3117705675 | 4430 | 4425 | 4435 | 4425 | 843 |
| 280 | 20230908 | 144000 | 3113971270 | 4430 | 4430 | 4430 | 4425 | 1839 |
| 281 | 20230908 | 143900 | 3105827035 | 4425 | 4430 | 4430 | 4425 | 672 |
| 282 | 20230908 | 143800 | 3102852835 | 4430 | 4430 | 4430 | 4425 | 1458 |
| 283 | 20230908 | 143700 | 3096396965 | 4425 | 4435 | 4435 | 4425 | 3109 |
| 284 | 20230908 | 143600 | 3082639360 | 4430 | 4435 | 4435 | 4420 | 2286 |
| 285 | 20230908 | 143500 | 3072521610 | 4430 | 4430 | 4430 | 4425 | 2013 |
| 286 | 20230908 | 143400 | 3063606790 | 4425 | 4435 | 4435 | 4425 | 194 |
| 287 | 20230908 | 143300 | 3062747260 | 4430 | 4440 | 4440 | 4430 | 1838 |
| 288 | 20230908 | 143200 | 3054602985 | 4435 | 4435 | 4440 | 4430 | 1996 |
| 289 | 20230908 | 143100 | 3045752800 | 4430 | 4435 | 4435 | 4430 | 699 |
| 290 | 20230908 | 143000 | 3042655565 | 4435 | 4430 | 4435 | 4425 | 9787 |
| 291 | 20230908 | 142900 | 2999286745 | 4425 | 4420 | 4430 | 4420 | 1116 |
| 292 | 20230908 | 142800 | 2994351165 | 4425 | 4420 | 4425 | 4420 | 942 |
| 293 | 20230908 | 142700 | 2990185870 | 4425 | 4420 | 4425 | 4420 | 2153 |
| 294 | 20230908 | 142600 | 2980665435 | 4420 | 4420 | 4425 | 4420 | 3663 |
| 295 | 20230908 | 142500 | 2964465100 | 4420 | 4425 | 4430 | 4420 | 1633 |
| 296 | 20230908 | 142400 | 2957237250 | 4420 | 4415 | 4420 | 4415 | 1417 |
| 297 | 20230908 | 142300 | 2950976880 | 4415 | 4415 | 4420 | 4415 | 679 |
| 298 | 20230908 | 142200 | 2947978375 | 4415 | 4415 | 4415 | 4415 | 576 |
| 299 | 20230908 | 142100 | 2945435335 | 4420 | 4415 | 4420 | 4410 | 1348 |
| 300 | 20230908 | 142000 | 2939484870 | 4415 | 4410 | 4415 | 4410 | 827 |
| 301 | 20230908 | 141900 | 2935836325 | 4415 | 4415 | 4415 | 4410 | 1193 |
| 302 | 20230908 | 141800 | 2930573920 | 4410 | 4410 | 4415 | 4410 | 1610 |
| 303 | 20230908 | 141700 | 2923471415 | 4415 | 4405 | 4415 | 4405 | 845 |
| 304 | 20230908 | 141600 | 2919747430 | 4410 | 4410 | 4410 | 4410 | 2217 |
| 305 | 20230908 | 141500 | 2909970460 | 4410 | 4415 | 4415 | 4410 | 5030 |
| 306 | 20230908 | 141400 | 2887779675 | 4420 | 4420 | 4420 | 4415 | 1837 |
| 307 | 20230908 | 141300 | 2879662805 | 4420 | 4420 | 4420 | 4420 | 5476 |
| 308 | 20230908 | 141200 | 2855458885 | 4420 | 4425 | 4425 | 4420 | 2074 |
| 309 | 20230908 | 141100 | 2846284535 | 4420 | 4425 | 4425 | 4420 | 1046 |
| 310 | 20230908 | 141000 | 2841659330 | 4425 | 4425 | 4425 | 4425 | 563 |
| 311 | 20230908 | 140900 | 2839168055 | 4425 | 4425 | 4425 | 4425 | 657 |
| 312 | 20230908 | 140800 | 2836260830 | 4425 | 4425 | 4430 | 4425 | 72 |
| 313 | 20230908 | 140700 | 2835942180 | 4425 | 4425 | 4425 | 4425 | 75 |
| 314 | 20230908 | 140600 | 2835610305 | 4430 | 4425 | 4430 | 4425 | 1249 |
| 315 | 20230908 | 140500 | 2830078435 | 4420 | 4420 | 4430 | 4420 | 3842 |
| 316 | 20230908 | 140400 | 2813077390 | 4425 | 4420 | 4425 | 4420 | 1395 |
| 317 | 20230908 | 140300 | 2806909640 | 4425 | 4415 | 4425 | 4415 | 3066 |
| 318 | 20230908 | 140200 | 2793357605 | 4415 | 4425 | 4425 | 4415 | 2626 |
| 319 | 20230908 | 140100 | 2781750950 | 4425 | 4425 | 4425 | 4420 | 91 |
| 320 | 20230908 | 140000 | 2781348490 | 4425 | 4420 | 4425 | 4420 | 625 |
| 321 | 20230908 | 135900 | 2778585560 | 4425 | 4425 | 4425 | 4420 | 82 |
| 322 | 20230908 | 135800 | 2778222880 | 4425 | 4425 | 4425 | 4420 | 2545 |
| 323 | 20230908 | 135700 | 2766973825 | 4420 | 4420 | 4420 | 4420 | 76 |
| 324 | 20230908 | 135600 | 2766637905 | 4420 | 4420 | 4420 | 4420 | 798 |
| 325 | 20230908 | 135500 | 2763110745 | 4420 | 4420 | 4420 | 4420 | 282 |
| 326 | 20230908 | 135400 | 2761864305 | 4425 | 4420 | 4425 | 4420 | 171 |
| 327 | 20230908 | 135300 | 2761108180 | 4425 | 4420 | 4425 | 4420 | 1085 |
| 328 | 20230908 | 135200 | 2756307595 | 4425 | 4430 | 4430 | 4425 | 3885 |
| 329 | 20230908 | 135100 | 2739115035 | 4425 | 4430 | 4430 | 4425 | 244 |
| 330 | 20230908 | 135000 | 2738034740 | 4430 | 4430 | 4430 | 4425 | 161 |
| 331 | 20230908 | 134900 | 2737322075 | 4430 | 4430 | 4430 | 4430 | 151 |
| 332 | 20230908 | 134800 | 2736653145 | 4430 | 4430 | 4430 | 4425 | 121 |
| 333 | 20230908 | 134700 | 2736117370 | 4430 | 4425 | 4430 | 4425 | 299 |
| 334 | 20230908 | 134600 | 2734793555 | 4430 | 4430 | 4430 | 4425 | 103 |
| 335 | 20230908 | 134500 | 2734337535 | 4430 | 4430 | 4430 | 4425 | 349 |
| 336 | 20230908 | 134400 | 2732791820 | 4430 | 4425 | 4430 | 4425 | 240 |
| 337 | 20230908 | 134300 | 2731729555 | 4430 | 4430 | 4430 | 4425 | 5698 |
| 338 | 20230908 | 134200 | 2706514685 | 4425 | 4430 | 4430 | 4425 | 164 |
| 339 | 20230908 | 134100 | 2705788335 | 4425 | 4430 | 4430 | 4425 | 110 |
| 340 | 20230908 | 134000 | 2705301335 | 4425 | 4425 | 4430 | 4425 | 257 |
| 341 | 20230908 | 133900 | 2704163290 | 4430 | 4430 | 4430 | 4425 | 274 |
| 342 | 20230908 | 133800 | 2702950220 | 4430 | 4430 | 4430 | 4425 | 409 |
| 343 | 20230908 | 133700 | 2701138580 | 4430 | 4425 | 4430 | 4425 | 162 |
| 344 | 20230908 | 133600 | 2700421325 | 4430 | 4425 | 4430 | 4425 | 254 |
| 345 | 20230908 | 133500 | 2699296390 | 4425 | 4430 | 4430 | 4425 | 38 |
| 346 | 20230908 | 133400 | 2699128220 | 4425 | 4425 | 4430 | 4425 | 246 |
| 347 | 20230908 | 133300 | 2698038850 | 4425 | 4430 | 4430 | 4425 | 292 |
| 348 | 20230908 | 133200 | 2696745500 | 4425 | 4430 | 4430 | 4425 | 191 |
| 349 | 20230908 | 133100 | 2695900290 | 4425 | 4425 | 4430 | 4425 | 1039 |
| 350 | 20230908 | 133000 | 2691299135 | 4430 | 4430 | 4430 | 4430 | 840 |
| 351 | 20230908 | 132900 | 2687577935 | 4430 | 4435 | 4435 | 4430 | 273 |
| 352 | 20230908 | 132800 | 2686368495 | 4430 | 4435 | 4435 | 4430 | 6555 |
| 353 | 20230908 | 132700 | 2657299345 | 4435 | 4435 | 4435 | 4435 | 137 |
| 354 | 20230908 | 132600 | 2656691750 | 4435 | 4435 | 4435 | 4435 | 234 |
| 355 | 20230908 | 132500 | 2655653960 | 4435 | 4440 | 4440 | 4435 | 396 |
| 356 | 20230908 | 132400 | 2653897165 | 4435 | 4445 | 4445 | 4435 | 6448 |
| 357 | 20230908 | 132300 | 2625268545 | 4440 | 4445 | 4445 | 4440 | 1204 |
| 358 | 20230908 | 132200 | 2619921505 | 4445 | 4440 | 4445 | 4440 | 1378 |
| 359 | 20230908 | 132100 | 2613801810 | 4440 | 4440 | 4445 | 4440 | 1418 |
| 360 | 20230908 | 132000 | 2607505330 | 4445 | 4440 | 4445 | 4440 | 305 |
| 361 | 20230908 | 131900 | 2606150630 | 4440 | 4435 | 4445 | 4435 | 2544 |
| 362 | 20230908 | 131800 | 2594855185 | 4435 | 4430 | 4435 | 4430 | 585 |
| 363 | 20230908 | 131700 | 2592262560 | 4430 | 4430 | 4435 | 4430 | 2550 |
| 364 | 20230908 | 131600 | 2580953615 | 4425 | 4435 | 4435 | 4425 | 2273 |
| 365 | 20230908 | 131500 | 2570894060 | 4435 | 4420 | 4435 | 4420 | 1727 |
| 366 | 20230908 | 131400 | 2563246350 | 4420 | 4425 | 4425 | 4420 | 192 |
| 367 | 20230908 | 131300 | 2562396895 | 4425 | 4420 | 4425 | 4420 | 315 |
| 368 | 20230908 | 131200 | 2561003150 | 4425 | 4425 | 4425 | 4420 | 800 |
| 369 | 20230908 | 131100 | 2557463350 | 4420 | 4425 | 4425 | 4420 | 106 |
| 370 | 20230908 | 131000 | 2556994630 | 4425 | 4425 | 4425 | 4420 | 74 |
| 371 | 20230908 | 130900 | 2556667310 | 4420 | 4425 | 4425 | 4420 | 270 |
| 372 | 20230908 | 130800 | 2555472735 | 4425 | 4425 | 4425 | 4420 | 902 |
| 373 | 20230908 | 130700 | 2551481715 | 4425 | 4425 | 4425 | 4420 | 128 |
| 374 | 20230908 | 130600 | 2550915660 | 4420 | 4425 | 4425 | 4420 | 51 |
| 375 | 20230908 | 130500 | 2550690050 | 4425 | 4425 | 4425 | 4420 | 619 |
| 376 | 20230908 | 130400 | 2547953935 | 4420 | 4425 | 4425 | 4420 | 127 |
| 377 | 20230908 | 130300 | 2547392035 | 4420 | 4425 | 4425 | 4420 | 48 |
| 378 | 20230908 | 130200 | 2547179820 | 4420 | 4420 | 4425 | 4420 | 226 |
| 379 | 20230908 | 130100 | 2546180540 | 4420 | 4425 | 4425 | 4420 | 23 |
| 380 | 20230908 | 130000 | 2546078780 | 4425 | 4425 | 4425 | 4420 | 80 |
| 381 | 20230908 | 125900 | 2545725050 | 4425 | 4430 | 4435 | 4425 | 1314 |
| 382 | 20230908 | 125800 | 2539904930 | 4435 | 4435 | 4435 | 4430 | 178 |
| 383 | 20230908 | 125700 | 2539116000 | 4430 | 4435 | 4435 | 4430 | 95 |
| 384 | 20230908 | 125600 | 2538694970 | 4435 | 4435 | 4435 | 4430 | 192 |
| 385 | 20230908 | 125500 | 2537843470 | 4430 | 4430 | 4435 | 4430 | 267 |
| 386 | 20230908 | 125400 | 2536660075 | 4430 | 4435 | 4435 | 4430 | 491 |
| 387 | 20230908 | 125300 | 2534482690 | 4435 | 4435 | 4435 | 4430 | 204 |
| 388 | 20230908 | 125200 | 2533578130 | 4430 | 4435 | 4435 | 4430 | 116 |
| 389 | 20230908 | 125100 | 2533064000 | 4435 | 4440 | 4440 | 4435 | 134 |
| 390 | 20230908 | 125000 | 2532469600 | 4440 | 4420 | 4440 | 4420 | 4327 |
| 391 | 20230908 | 124900 | 2513319100 | 4420 | 4420 | 4420 | 4415 | 2181 |
| 392 | 20230908 | 124800 | 2503679710 | 4420 | 4415 | 4420 | 4415 | 287 |
| 393 | 20230908 | 124700 | 2502412455 | 4415 | 4420 | 4420 | 4415 | 54 |
| 394 | 20230908 | 124600 | 2502173885 | 4420 | 4415 | 4420 | 4415 | 83 |
| 395 | 20230908 | 124500 | 2501807415 | 4415 | 4420 | 4420 | 4415 | 44 |
| 396 | 20230908 | 124400 | 2501613125 | 4415 | 4420 | 4420 | 4415 | 60 |
| 397 | 20230908 | 124300 | 2501348100 | 4420 | 4420 | 4420 | 4415 | 166 |
| 398 | 20230908 | 124200 | 2500614960 | 4420 | 4420 | 4420 | 4420 | 10 |
| 399 | 20230908 | 124100 | 2500570760 | 4420 | 4415 | 4420 | 4415 | 85 |
| 400 | 20230908 | 124000 | 2500195320 | 4415 | 4415 | 4415 | 4415 | 22 |
| 401 | 20230908 | 123900 | 2500098190 | 4415 | 4415 | 4420 | 4415 | 602 |
| 402 | 20230908 | 123800 | 2497437720 | 4415 | 4415 | 4415 | 4415 | 61 |
| 403 | 20230908 | 123700 | 2497168405 | 4420 | 4415 | 4420 | 4415 | 13 |
| 404 | 20230908 | 123600 | 2497110970 | 4415 | 4415 | 4415 | 4415 | 172 |
| 405 | 20230908 | 123500 | 2496351590 | 4420 | 4420 | 4420 | 4415 | 27 |
| 406 | 20230908 | 123400 | 2496232360 | 4420 | 4420 | 4420 | 4420 | 1 |
| 407 | 20230908 | 123300 | 2496227940 | 4415 | 4415 | 4420 | 4415 | 919 |
| 408 | 20230908 | 123200 | 2492167975 | 4420 | 4420 | 4420 | 4415 | 1037 |
| 409 | 20230908 | 123100 | 2487589555 | 4420 | 4420 | 4420 | 4415 | 123 |
| 410 | 20230908 | 123000 | 2487046050 | 4420 | 4420 | 4420 | 4420 | 907 |
| 411 | 20230908 | 122900 | 2483037110 | 4425 | 4425 | 4425 | 4425 | 2039 |
| 412 | 20230908 | 122800 | 2474014535 | 4425 | 4430 | 4430 | 4425 | 265 |
| 413 | 20230908 | 122700 | 2472840695 | 4430 | 4425 | 4430 | 4425 | 420 |
| 414 | 20230908 | 122600 | 2470982095 | 4425 | 4425 | 4425 | 4425 | 655 |
| 415 | 20230908 | 122500 | 2468083720 | 4425 | 4430 | 4430 | 4425 | 165 |
| 416 | 20230908 | 122400 | 2467352890 | 4430 | 4425 | 4430 | 4425 | 165 |
| 417 | 20230908 | 122300 | 2466622595 | 4425 | 4425 | 4425 | 4425 | 685 |
| 418 | 20230908 | 122200 | 2463591470 | 4420 | 4420 | 4425 | 4420 | 2608 |
| 419 | 20230908 | 122100 | 2452061600 | 4415 | 4425 | 4425 | 4415 | 3841 |
| 420 | 20230908 | 122000 | 2435072970 | 4425 | 4430 | 4430 | 4425 | 171 |
| 421 | 20230908 | 121900 | 2434316270 | 4425 | 4430 | 4430 | 4425 | 244 |
| 422 | 20230908 | 121800 | 2433235665 | 4430 | 4430 | 4430 | 4430 | 1 |
| 423 | 20230908 | 121700 | 2433231235 | 4425 | 4425 | 4425 | 4425 | 93 |
| 424 | 20230908 | 121600 | 2432819710 | 4425 | 4425 | 4425 | 4425 | 1931 |
| 425 | 20230908 | 121500 | 2424275035 | 4430 | 4430 | 4430 | 4430 | 44 |
| 426 | 20230908 | 121400 | 2424080115 | 4430 | 4425 | 4430 | 4425 | 1572 |
| 427 | 20230908 | 121300 | 2417124005 | 4425 | 4425 | 4425 | 4425 | 500 |
| 428 | 20230908 | 121200 | 2414911505 | 4425 | 4425 | 4430 | 4425 | 203 |
| 429 | 20230908 | 121100 | 2414012730 | 4430 | 4425 | 4430 | 4425 | 81 |
| 430 | 20230908 | 121000 | 2413654230 | 4430 | 4435 | 4435 | 4430 | 1398 |
| 431 | 20230908 | 120900 | 2407460390 | 4430 | 4435 | 4435 | 4430 | 107 |
| 432 | 20230908 | 120800 | 2406986375 | 4435 | 4430 | 4435 | 4430 | 55 |
| 433 | 20230908 | 120700 | 2406742560 | 4430 | 4430 | 4435 | 4430 | 5592 |
| 434 | 20230908 | 120600 | 2381969065 | 4435 | 4435 | 4435 | 4430 | 558 |
| 435 | 20230908 | 120500 | 2379494450 | 4435 | 4435 | 4435 | 4430 | 337 |
| 436 | 20230908 | 120400 | 2378000030 | 4435 | 4435 | 4435 | 4430 | 2193 |
| 437 | 20230908 | 120300 | 2368274185 | 4435 | 4435 | 4435 | 4435 | 32 |
| 438 | 20230908 | 120200 | 2368132265 | 4435 | 4440 | 4440 | 4435 | 34 |
| 439 | 20230908 | 120100 | 2367981470 | 4435 | 4435 | 4435 | 4435 | 1266 |
| 440 | 20230908 | 120000 | 2362366760 | 4435 | 4435 | 4440 | 4435 | 2563 |
| 441 | 20230908 | 115900 | 2350999850 | 4435 | 4440 | 4440 | 4435 | 233 |
| 442 | 20230908 | 115800 | 2349965355 | 4440 | 4440 | 4440 | 4435 | 4057 |
| 443 | 20230908 | 115700 | 2331964365 | 4435 | 4440 | 4440 | 4435 | 5418 |
| 444 | 20230908 | 115600 | 2307909090 | 4440 | 4445 | 4445 | 4440 | 2982 |
| 445 | 20230908 | 115500 | 2294654210 | 4450 | 4445 | 4450 | 4445 | 866 |
| 446 | 20230908 | 115400 | 2290802315 | 4450 | 4445 | 4450 | 4445 | 389 |
| 447 | 20230908 | 115300 | 2289073200 | 4445 | 4440 | 4445 | 4440 | 2827 |
| 448 | 20230908 | 115200 | 2276508105 | 4440 | 4440 | 4440 | 4440 | 28 |
| 449 | 20230908 | 115100 | 2276383785 | 4440 | 4445 | 4445 | 4440 | 3637 |
| 450 | 20230908 | 115000 | 2260228790 | 4445 | 4445 | 4450 | 4445 | 95 |
| 451 | 20230908 | 114900 | 2259806510 | 4445 | 4445 | 4450 | 4445 | 105 |
| 452 | 20230908 | 114800 | 2259339775 | 4440 | 4445 | 4450 | 4440 | 3547 |
| 453 | 20230908 | 114700 | 2243573130 | 4445 | 4445 | 4450 | 4440 | 10648 |
| 454 | 20230908 | 114600 | 2196199345 | 4445 | 4440 | 4445 | 4440 | 5207 |
| 455 | 20230908 | 114500 | 2173071270 | 4435 | 4440 | 4440 | 4435 | 629 |
| 456 | 20230908 | 114400 | 2170281395 | 4435 | 4435 | 4440 | 4430 | 1608 |
| 457 | 20230908 | 114300 | 2163143785 | 4430 | 4435 | 4435 | 4430 | 4266 |
| 458 | 20230908 | 114200 | 2144224705 | 4435 | 4425 | 4435 | 4425 | 3000 |
| 459 | 20230908 | 114100 | 2130935200 | 4430 | 4425 | 4430 | 4425 | 1903 |
| 460 | 20230908 | 114000 | 2122505875 | 4425 | 4425 | 4430 | 4425 | 2353 |
| 461 | 20230908 | 113900 | 2112093785 | 4420 | 4420 | 4420 | 4420 | 302 |
| 462 | 20230908 | 113800 | 2110758945 | 4420 | 4420 | 4425 | 4420 | 628 |
| 463 | 20230908 | 113700 | 2107980685 | 4420 | 4420 | 4420 | 4420 | 594 |
| 464 | 20230908 | 113600 | 2105355205 | 4420 | 4425 | 4425 | 4420 | 1311 |
| 465 | 20230908 | 113500 | 2099555180 | 4425 | 4425 | 4425 | 4420 | 62 |
| 466 | 20230908 | 113400 | 2099281065 | 4425 | 4415 | 4425 | 4415 | 1883 |
| 467 | 20230908 | 113300 | 2090958220 | 4415 | 4415 | 4420 | 4415 | 1602 |
| 468 | 20230908 | 113200 | 2083878830 | 4415 | 4420 | 4420 | 4415 | 470 |
| 469 | 20230908 | 113100 | 2081802240 | 4415 | 4420 | 4420 | 4415 | 2871 |
| 470 | 20230908 | 113000 | 2069113705 | 4420 | 4420 | 4420 | 4415 | 2851 |
| 471 | 20230908 | 112900 | 2056512570 | 4415 | 4410 | 4420 | 4410 | 551 |
| 472 | 20230908 | 112800 | 2054081475 | 4415 | 4410 | 4415 | 4410 | 493 |
| 473 | 20230908 | 112700 | 2051905005 | 4415 | 4415 | 4415 | 4410 | 182 |
| 474 | 20230908 | 112600 | 2051101480 | 4415 | 4415 | 4415 | 4410 | 110 |
| 475 | 20230908 | 112500 | 2050616115 | 4420 | 4415 | 4420 | 4415 | 272 |
| 476 | 20230908 | 112400 | 2049414770 | 4420 | 4410 | 4420 | 4410 | 41 |
| 477 | 20230908 | 112300 | 2049233880 | 4415 | 4410 | 4415 | 4410 | 1260 |
| 478 | 20230908 | 112200 | 2043671310 | 4415 | 4410 | 4415 | 4410 | 47 |
| 479 | 20230908 | 112100 | 2043464025 | 4415 | 4410 | 4415 | 4410 | 428 |
| 480 | 20230908 | 112000 | 2041576540 | 4410 | 4410 | 4410 | 4405 | 57 |
| 481 | 20230908 | 111900 | 2041325280 | 4405 | 4415 | 4415 | 4405 | 190 |
| 482 | 20230908 | 111800 | 2040487540 | 4415 | 4410 | 4415 | 4410 | 117 |
| 483 | 20230908 | 111700 | 2039971540 | 4410 | 4405 | 4410 | 4405 | 245 |
| 484 | 20230908 | 111600 | 2038891410 | 4410 | 4405 | 4410 | 4405 | 109 |
| 485 | 20230908 | 111500 | 2038411230 | 4410 | 4410 | 4410 | 4405 | 3034 |
| 486 | 20230908 | 111400 | 2025032400 | 4405 | 4410 | 4410 | 4405 | 90 |
| 487 | 20230908 | 111300 | 2024635935 | 4405 | 4405 | 4410 | 4405 | 679 |
| 488 | 20230908 | 111200 | 2021644905 | 4410 | 4405 | 4410 | 4405 | 72 |
| 489 | 20230908 | 111100 | 2021327735 | 4405 | 4405 | 4405 | 4405 | 0 |
| 490 | 20230908 | 111000 | 2021327735 | 4405 | 4405 | 4410 | 4405 | 1019 |
| 491 | 20230908 | 110900 | 2016839020 | 4405 | 4405 | 4410 | 4405 | 273 |
| 492 | 20230908 | 110800 | 2015636435 | 4410 | 4405 | 4410 | 4405 | 17 |
| 493 | 20230908 | 110700 | 2015561470 | 4410 | 4405 | 4410 | 4400 | 1639 |
| 494 | 20230908 | 110600 | 2008342115 | 4400 | 4405 | 4405 | 4400 | 160 |
| 495 | 20230908 | 110500 | 2007637885 | 4400 | 4400 | 4400 | 4400 | 54 |
| 496 | 20230908 | 110400 | 2007400285 | 4405 | 4400 | 4405 | 4400 | 1897 |
| 497 | 20230908 | 110300 | 1999053480 | 4400 | 4400 | 4400 | 4400 | 94 |
| 498 | 20230908 | 110200 | 1998639880 | 4400 | 4405 | 4405 | 4400 | 619 |
| 499 | 20230908 | 110100 | 1995913520 | 4405 | 4405 | 4410 | 4405 | 821 |
| 500 | 20230908 | 110000 | 1992296030 | 4405 | 4405 | 4405 | 4405 | 68 |
| 501 | 20230908 | 105900 | 1991996490 | 4410 | 4405 | 4410 | 4405 | 555 |
| 502 | 20230908 | 105800 | 1989549710 | 4405 | 4400 | 4405 | 4400 | 351 |
| 503 | 20230908 | 105700 | 1988004305 | 4400 | 4405 | 4410 | 4400 | 270 |
| 504 | 20230908 | 105600 | 1986814745 | 4405 | 4400 | 4405 | 4400 | 395 |
| 505 | 20230908 | 105500 | 1985075630 | 4405 | 4405 | 4410 | 4400 | 180 |
| 506 | 20230908 | 105400 | 1984282850 | 4405 | 4410 | 4410 | 4400 | 1032 |
| 507 | 20230908 | 105300 | 1979737110 | 4405 | 4405 | 4405 | 4405 | 2208 |
| 508 | 20230908 | 105200 | 1970010870 | 4405 | 4410 | 4410 | 4405 | 402 |
| 509 | 20230908 | 105100 | 1968238060 | 4405 | 4405 | 4405 | 4405 | 126 |
| 510 | 20230908 | 105000 | 1967683030 | 4405 | 4405 | 4410 | 4405 | 286 |
| 511 | 20230908 | 104900 | 1966422400 | 4405 | 4405 | 4405 | 4405 | 124 |
| 512 | 20230908 | 104800 | 1965876180 | 4405 | 4405 | 4410 | 4405 | 535 |
| 513 | 20230908 | 104700 | 1963519495 | 4405 | 4410 | 4410 | 4405 | 254 |
| 514 | 20230908 | 104600 | 1962399575 | 4410 | 4405 | 4410 | 4405 | 532 |
| 515 | 20230908 | 104500 | 1960054865 | 4410 | 4405 | 4410 | 4405 | 252 |
| 516 | 20230908 | 104400 | 1958943655 | 4405 | 4405 | 4410 | 4405 | 1754 |
| 517 | 20230908 | 104300 | 1951217280 | 4405 | 4405 | 4405 | 4405 | 1286 |
| 518 | 20230908 | 104200 | 1945552450 | 4410 | 4410 | 4410 | 4410 | 106 |
| 519 | 20230908 | 104100 | 1945084990 | 4405 | 4410 | 4415 | 4405 | 2602 |
| 520 | 20230908 | 104000 | 1933618860 | 4410 | 4410 | 4415 | 4410 | 959 |
| 521 | 20230908 | 103900 | 1929389660 | 4415 | 4410 | 4415 | 4410 | 1621 |
| 522 | 20230908 | 103800 | 1922239350 | 4405 | 4400 | 4405 | 4400 | 7133 |
| 523 | 20230908 | 103700 | 1890847045 | 4400 | 4395 | 4400 | 4395 | 677 |
| 524 | 20230908 | 103600 | 1887869355 | 4395 | 4395 | 4395 | 4395 | 344 |
| 525 | 20230908 | 103500 | 1886357475 | 4395 | 4395 | 4395 | 4395 | 178 |
| 526 | 20230908 | 103400 | 1885575165 | 4395 | 4390 | 4395 | 4390 | 451 |
| 527 | 20230908 | 103300 | 1883593190 | 4395 | 4395 | 4395 | 4395 | 2527 |
| 528 | 20230908 | 103200 | 1872487025 | 4400 | 4395 | 4400 | 4395 | 193 |
| 529 | 20230908 | 103100 | 1871638690 | 4395 | 4395 | 4395 | 4395 | 302 |
| 530 | 20230908 | 103000 | 1870311400 | 4400 | 4390 | 4400 | 4390 | 2493 |
| 531 | 20230908 | 102900 | 1859355690 | 4395 | 4390 | 4395 | 4390 | 29 |
| 532 | 20230908 | 102800 | 1859228345 | 4390 | 4390 | 4390 | 4390 | 44 |
| 533 | 20230908 | 102700 | 1859035185 | 4390 | 4395 | 4395 | 4390 | 1336 |
| 534 | 20230908 | 102600 | 1853163575 | 4395 | 4395 | 4395 | 4395 | 660 |
| 535 | 20230908 | 102500 | 1850262875 | 4390 | 4395 | 4395 | 4390 | 452 |
| 536 | 20230908 | 102400 | 1848276665 | 4395 | 4400 | 4400 | 4390 | 5 |
| 537 | 20230908 | 102300 | 1848254695 | 4395 | 4395 | 4395 | 4395 | 2543 |
| 538 | 20230908 | 102200 | 1837078210 | 4395 | 4395 | 4400 | 4395 | 1052 |
| 539 | 20230908 | 102100 | 1832454610 | 4390 | 4395 | 4395 | 4390 | 977 |
| 540 | 20230908 | 102000 | 1828164995 | 4395 | 4395 | 4395 | 4390 | 1287 |
| 541 | 20230908 | 101900 | 1822508915 | 4395 | 4395 | 4400 | 4395 | 902 |
| 542 | 20230908 | 101800 | 1818544575 | 4400 | 4395 | 4400 | 4395 | 186 |
| 543 | 20230908 | 101700 | 1817726985 | 4390 | 4395 | 4395 | 4390 | 427 |
| 544 | 20230908 | 101600 | 1815850950 | 4395 | 4390 | 4400 | 4385 | 654 |
| 545 | 20230908 | 101500 | 1812979965 | 4390 | 4390 | 4395 | 4390 | 6337 |
| 546 | 20230908 | 101400 | 1785155910 | 4385 | 4385 | 4390 | 4385 | 66 |
| 547 | 20230908 | 101300 | 1784866375 | 4385 | 4385 | 4385 | 4385 | 175 |
| 548 | 20230908 | 101200 | 1784099000 | 4385 | 4385 | 4385 | 4380 | 575 |
| 549 | 20230908 | 101100 | 1781577845 | 4385 | 4375 | 4385 | 4375 | 2710 |
| 550 | 20230908 | 101000 | 1769716230 | 4375 | 4370 | 4375 | 4370 | 1753 |
| 551 | 20230908 | 100900 | 1762055115 | 4365 | 4370 | 4370 | 4365 | 19535 |
| 552 | 20230908 | 100800 | 1676780405 | 4370 | 4375 | 4375 | 4370 | 4191 |
| 553 | 20230908 | 100700 | 1658454485 | 4375 | 4370 | 4375 | 4360 | 18446 |
| 554 | 20230908 | 100600 | 1577945325 | 4370 | 4375 | 4380 | 4365 | 5791 |
| 555 | 20230908 | 100500 | 1552635260 | 4375 | 4375 | 4380 | 4370 | 10803 |
| 556 | 20230908 | 100400 | 1505416565 | 4375 | 4370 | 4380 | 4370 | 1748 |
| 557 | 20230908 | 100300 | 1497777715 | 4370 | 4375 | 4380 | 4370 | 18981 |
| 558 | 20230908 | 100200 | 1414812825 | 4375 | 4370 | 4380 | 4370 | 28480 |
| 559 | 20230908 | 100100 | 1290314545 | 4375 | 4390 | 4390 | 4375 | 24191 |
| 560 | 20230908 | 100000 | 1184397020 | 4390 | 4395 | 4400 | 4385 | 11565 |
| 561 | 20230908 | 095900 | 1133602700 | 4390 | 4380 | 4390 | 4380 | 19560 |
| 562 | 20230908 | 095800 | 1047838810 | 4385 | 4380 | 4385 | 4380 | 1174 |
| 563 | 20230908 | 095700 | 1042694090 | 4385 | 4385 | 4390 | 4375 | 37521 |
| 564 | 20230908 | 095600 | 878428435 | 4380 | 4390 | 4390 | 4380 | 15939 |
| 565 | 20230908 | 095500 | 808532855 | 4390 | 4390 | 4395 | 4390 | 1631 |
| 566 | 20230908 | 095400 | 801371620 | 4390 | 4395 | 4395 | 4385 | 5347 |
| 567 | 20230908 | 095300 | 777900865 | 4395 | 4390 | 4395 | 4390 | 634 |
| 568 | 20230908 | 095200 | 775114590 | 4385 | 4395 | 4395 | 4385 | 16138 |
| 569 | 20230908 | 095100 | 704251720 | 4395 | 4405 | 4405 | 4390 | 36812 |
| 570 | 20230908 | 095000 | 542384485 | 4400 | 4405 | 4410 | 4400 | 9775 |
| 571 | 20230908 | 094900 | 499325250 | 4410 | 4410 | 4410 | 4410 | 629 |
| 572 | 20230908 | 094800 | 496551360 | 4410 | 4410 | 4410 | 4405 | 284 |
| 573 | 20230908 | 094700 | 495299170 | 4410 | 4410 | 4410 | 4405 | 237 |
| 574 | 20230908 | 094600 | 494254005 | 4405 | 4410 | 4410 | 4405 | 608 |
| 575 | 20230908 | 094500 | 491574190 | 4410 | 4405 | 4410 | 4405 | 99 |
| 576 | 20230908 | 094400 | 491137865 | 4405 | 4415 | 4415 | 4405 | 1388 |
| 577 | 20230908 | 094300 | 485016665 | 4410 | 4410 | 4415 | 4405 | 3019 |
| 578 | 20230908 | 094200 | 471702900 | 4405 | 4415 | 4415 | 4405 | 3443 |
| 579 | 20230908 | 094100 | 456520280 | 4410 | 4410 | 4415 | 4410 | 560 |
| 580 | 20230908 | 094000 | 454050175 | 4415 | 4410 | 4415 | 4410 | 1111 |
| 581 | 20230908 | 093900 | 449150535 | 4410 | 4410 | 4415 | 4410 | 645 |
| 582 | 20230908 | 093800 | 446304435 | 4415 | 4415 | 4415 | 4410 | 1238 |
| 583 | 20230908 | 093700 | 440844680 | 4415 | 4410 | 4415 | 4405 | 1166 |
| 584 | 20230908 | 093600 | 435703125 | 4405 | 4410 | 4410 | 4405 | 727 |
| 585 | 20230908 | 093500 | 432497500 | 4410 | 4415 | 4415 | 4405 | 6162 |
| 586 | 20230908 | 093400 | 405329930 | 4415 | 4410 | 4415 | 4410 | 1599 |
| 587 | 20230908 | 093300 | 398278095 | 4410 | 4415 | 4415 | 4410 | 4489 |
| 588 | 20230908 | 093200 | 378460850 | 4420 | 4425 | 4425 | 4415 | 7609 |
| 589 | 20230908 | 093100 | 344847000 | 4425 | 4430 | 4430 | 4420 | 2070 |
| 590 | 20230908 | 093000 | 335692410 | 4430 | 4430 | 4430 | 4425 | 709 |
| 591 | 20230908 | 092900 | 332554015 | 4430 | 4430 | 4435 | 4430 | 1259 |
| 592 | 20230908 | 092800 | 326976640 | 4430 | 4440 | 4440 | 4430 | 1514 |
| 593 | 20230908 | 092700 | 320267555 | 4435 | 4435 | 4440 | 4435 | 1541 |
| 594 | 20230908 | 092600 | 313430695 | 4435 | 4450 | 4450 | 4435 | 4305 |
| 595 | 20230908 | 092500 | 294314365 | 4440 | 4440 | 4445 | 4440 | 1369 |
| 596 | 20230908 | 092400 | 288229795 | 4440 | 4455 | 4455 | 4440 | 3959 |
| 597 | 20230908 | 092300 | 270628860 | 4450 | 4450 | 4455 | 4450 | 105 |
| 598 | 20230908 | 092200 | 270161260 | 4450 | 4440 | 4450 | 4440 | 3893 |
| 599 | 20230908 | 092100 | 252858890 | 4440 | 4440 | 4440 | 4435 | 88 |
| 600 | 20230908 | 092000 | 252468245 | 4440 | 4435 | 4440 | 4435 | 444 |
| 601 | 20230908 | 091900 | 250498555 | 4435 | 4430 | 4435 | 4430 | 683 |
| 602 | 20230908 | 091800 | 247469525 | 4435 | 4435 | 4435 | 4435 | 941 |
| 603 | 20230908 | 091700 | 243296190 | 4435 | 4435 | 4440 | 4435 | 2115 |
| 604 | 20230908 | 091600 | 233914790 | 4430 | 4430 | 4435 | 4430 | 856 |
| 605 | 20230908 | 091500 | 230119180 | 4435 | 4435 | 4435 | 4430 | 847 |
| 606 | 20230908 | 091400 | 226362755 | 4430 | 4435 | 4435 | 4425 | 1611 |
| 607 | 20230908 | 091300 | 219226135 | 4430 | 4430 | 4435 | 4430 | 584 |
| 608 | 20230908 | 091200 | 216637770 | 4435 | 4420 | 4435 | 4420 | 1657 |
| 609 | 20230908 | 091100 | 209302685 | 4420 | 4420 | 4420 | 4420 | 1335 |
| 610 | 20230908 | 091000 | 203401985 | 4420 | 4430 | 4430 | 4415 | 4206 |
| 611 | 20230908 | 090900 | 184810740 | 4430 | 4425 | 4430 | 4420 | 524 |
| 612 | 20230908 | 090800 | 182492435 | 4420 | 4420 | 4430 | 4415 | 3812 |
| 613 | 20230908 | 090700 | 165638180 | 4420 | 4425 | 4425 | 4415 | 2321 |
| 614 | 20230908 | 090600 | 155377680 | 4425 | 4440 | 4445 | 4425 | 8047 |
| 615 | 20230908 | 090500 | 119669130 | 4440 | 4455 | 4455 | 4440 | 1920 |
| 616 | 20230908 | 090400 | 111132325 | 4450 | 4465 | 4465 | 4445 | 2525 |
| 617 | 20230908 | 090300 | 99886145 | 4465 | 4480 | 4480 | 4465 | 4504 |
| 618 | 20230908 | 090200 | 79752455 | 4480 | 4450 | 4480 | 4445 | 2339 |
| 619 | 20230908 | 090100 | 69321320 | 4455 | 4445 | 4455 | 4440 | 1911 |
| 620 | 20230908 | 090000 | 60834585 | 4440 | 4440 | 4450 | 4435 | 13697 |