29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 6079 |
| 3 | 20230905 | 184800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 4 | 20230905 | 184700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 5 | 20230905 | 184600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 6 | 20230905 | 184500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 7 | 20230905 | 184400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 8 | 20230905 | 184300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 9 | 20230905 | 184200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 10 | 20230905 | 184100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 11 | 20230905 | 184000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 12 | 20230905 | 183900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 13 | 20230905 | 183800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 14 | 20230905 | 183700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 15 | 20230905 | 183600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 16 | 20230905 | 183500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 17 | 20230905 | 183400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 18 | 20230905 | 183300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 19 | 20230905 | 183200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 20 | 20230905 | 183100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 21 | 20230905 | 183000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 22 | 20230905 | 182900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 23 | 20230905 | 182800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 24 | 20230905 | 182700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 25 | 20230905 | 182600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 26 | 20230905 | 182500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 27 | 20230905 | 182400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 28 | 20230905 | 182300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 29 | 20230905 | 182200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 30 | 20230905 | 182100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 31 | 20230905 | 182000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 32 | 20230905 | 181900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 6079 |
| 33 | 20230905 | 181800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 34 | 20230905 | 181700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 35 | 20230905 | 181600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 36 | 20230905 | 181500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 37 | 20230905 | 181400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 38 | 20230905 | 181300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 39 | 20230905 | 181200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 40 | 20230905 | 181100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 41 | 20230905 | 181000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 42 | 20230905 | 180900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 43 | 20230905 | 180800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 44 | 20230905 | 180700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 45 | 20230905 | 180600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 46 | 20230905 | 180500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 47 | 20230905 | 180400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 48 | 20230905 | 180300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 49 | 20230905 | 180200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 50 | 20230905 | 180100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 51 | 20230905 | 180000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 52 | 20230905 | 175900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 53 | 20230905 | 175800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 54 | 20230905 | 175700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 55 | 20230905 | 175600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 56 | 20230905 | 175500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 57 | 20230905 | 175400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 58 | 20230905 | 175300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 59 | 20230905 | 175200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 60 | 20230905 | 175100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 61 | 20230905 | 175000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 62 | 20230905 | 174900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 6079 |
| 63 | 20230905 | 174800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 64 | 20230905 | 174700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 65 | 20230905 | 174600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 66 | 20230905 | 174500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 67 | 20230905 | 174400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 68 | 20230905 | 174300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 69 | 20230905 | 174200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 70 | 20230905 | 174100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 71 | 20230905 | 174000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 72 | 20230905 | 173900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 73 | 20230905 | 173800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 74 | 20230905 | 173700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 75 | 20230905 | 173600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 76 | 20230905 | 173500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 77 | 20230905 | 173400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 78 | 20230905 | 173300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 79 | 20230905 | 173200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 80 | 20230905 | 173100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 81 | 20230905 | 173000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 82 | 20230905 | 172900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 83 | 20230905 | 172800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 84 | 20230905 | 172700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 85 | 20230905 | 172600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 86 | 20230905 | 172500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 87 | 20230905 | 172400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 88 | 20230905 | 172300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 89 | 20230905 | 172200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 90 | 20230905 | 172100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 91 | 20230905 | 172000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 92 | 20230905 | 171900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 6079 |
| 93 | 20230905 | 171800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 94 | 20230905 | 171700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 95 | 20230905 | 171600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 96 | 20230905 | 171500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 97 | 20230905 | 171400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 98 | 20230905 | 171300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 99 | 20230905 | 171200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 100 | 20230905 | 171100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 101 | 20230905 | 171000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 102 | 20230905 | 170900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 103 | 20230905 | 170800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 104 | 20230905 | 170700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 105 | 20230905 | 170600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 106 | 20230905 | 170500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 107 | 20230905 | 170400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 108 | 20230905 | 170300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 109 | 20230905 | 170200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 110 | 20230905 | 170100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 111 | 20230905 | 170000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 112 | 20230905 | 165900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 113 | 20230905 | 165800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 114 | 20230905 | 165700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 115 | 20230905 | 165600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 116 | 20230905 | 165500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 117 | 20230905 | 165400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 118 | 20230905 | 165300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 119 | 20230905 | 165200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 120 | 20230905 | 165100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 121 | 20230905 | 165000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 122 | 20230905 | 164900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 6079 |
| 123 | 20230905 | 164800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 124 | 20230905 | 164700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 125 | 20230905 | 164600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 126 | 20230905 | 164500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 127 | 20230905 | 164400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 128 | 20230905 | 164300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 129 | 20230905 | 164200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 130 | 20230905 | 164100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 131 | 20230905 | 164000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 132 | 20230905 | 163900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 133 | 20230905 | 163800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 134 | 20230905 | 163700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 135 | 20230905 | 163600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 136 | 20230905 | 163500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 137 | 20230905 | 163400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 138 | 20230905 | 163300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 139 | 20230905 | 163200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 140 | 20230905 | 163100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 141 | 20230905 | 163000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 142 | 20230905 | 162900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 143 | 20230905 | 162800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 144 | 20230905 | 162700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 145 | 20230905 | 162600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 146 | 20230905 | 162500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 147 | 20230905 | 162400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 148 | 20230905 | 162300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 149 | 20230905 | 162200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 150 | 20230905 | 162100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 151 | 20230905 | 162000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 152 | 20230905 | 161900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 6079 |
| 153 | 20230905 | 161800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 154 | 20230905 | 161700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 155 | 20230905 | 161600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 156 | 20230905 | 161500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 157 | 20230905 | 161400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 158 | 20230905 | 161300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 159 | 20230905 | 161200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 160 | 20230905 | 161100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 161 | 20230905 | 161000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 162 | 20230905 | 160900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 163 | 20230905 | 160800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 164 | 20230905 | 160700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 165 | 20230905 | 160600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 166 | 20230905 | 160500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 167 | 20230905 | 160400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 168 | 20230905 | 160300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 169 | 20230905 | 160200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 170 | 20230905 | 160100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 171 | 20230905 | 160000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 172 | 20230905 | 155900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 173 | 20230905 | 155800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 174 | 20230905 | 155700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 175 | 20230905 | 155600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 176 | 20230905 | 155500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 177 | 20230905 | 155400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 178 | 20230905 | 155300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 179 | 20230905 | 155200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 180 | 20230905 | 155100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 181 | 20230905 | 155000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 182 | 20230905 | 154900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 6079 |
| 183 | 20230905 | 154800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 184 | 20230905 | 154700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 185 | 20230905 | 154600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 186 | 20230905 | 154500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 187 | 20230905 | 154400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 188 | 20230905 | 154300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 189 | 20230905 | 154200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 190 | 20230905 | 154100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 191 | 20230905 | 154000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 192 | 20230905 | 153900 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 193 | 20230905 | 153800 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 194 | 20230905 | 153700 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 195 | 20230905 | 153600 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 196 | 20230905 | 153500 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 197 | 20230905 | 153400 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 198 | 20230905 | 153300 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 199 | 20230905 | 153200 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 200 | 20230905 | 153100 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 0 |
| 201 | 20230905 | 153000 | 1482468810 | 4630 | 4630 | 4630 | 4630 | 6079 |
| 202 | 20230905 | 152900 | 1454323040 | 4630 | 4630 | 4630 | 4630 | 0 |
| 203 | 20230905 | 152800 | 1454323040 | 4630 | 4630 | 4630 | 4630 | 0 |
| 204 | 20230905 | 152700 | 1454323040 | 4630 | 4630 | 4630 | 4630 | 0 |
| 205 | 20230905 | 152600 | 1454323040 | 4630 | 4630 | 4630 | 4630 | 0 |
| 206 | 20230905 | 152500 | 1454323040 | 4630 | 4630 | 4630 | 4630 | 0 |
| 207 | 20230905 | 152400 | 1454323040 | 4630 | 4630 | 4630 | 4630 | 0 |
| 208 | 20230905 | 152300 | 1454323040 | 4630 | 4630 | 4630 | 4630 | 0 |
| 209 | 20230905 | 152200 | 1454323040 | 4630 | 4630 | 4630 | 4630 | 0 |
| 210 | 20230905 | 152100 | 1454323040 | 4630 | 4630 | 4630 | 4630 | 0 |
| 211 | 20230905 | 152000 | 1454323040 | 4630 | 4630 | 4630 | 4630 | 0 |
| 212 | 20230905 | 151900 | 1454323040 | 4630 | 4620 | 4630 | 4615 | 504 |
| 213 | 20230905 | 151800 | 1451992695 | 4625 | 4595 | 4625 | 4595 | 251 |
| 214 | 20230905 | 151700 | 1450836850 | 4620 | 4600 | 4620 | 4600 | 485 |
| 215 | 20230905 | 151600 | 1448599615 | 4615 | 4610 | 4615 | 4600 | 266 |
| 216 | 20230905 | 151500 | 1447375640 | 4620 | 4620 | 4625 | 4590 | 429 |
| 217 | 20230905 | 151400 | 1445397365 | 4620 | 4620 | 4620 | 4590 | 3091 |
| 218 | 20230905 | 151300 | 1431195425 | 4620 | 4610 | 4620 | 4610 | 518 |
| 219 | 20230905 | 151200 | 1428803110 | 4610 | 4605 | 4610 | 4600 | 252 |
| 220 | 20230905 | 151100 | 1427643405 | 4600 | 4600 | 4605 | 4600 | 293 |
| 221 | 20230905 | 151000 | 1426295340 | 4600 | 4605 | 4605 | 4595 | 130 |
| 222 | 20230905 | 150900 | 1425697855 | 4605 | 4600 | 4605 | 4600 | 227 |
| 223 | 20230905 | 150800 | 1424653305 | 4600 | 4600 | 4605 | 4600 | 315 |
| 224 | 20230905 | 150700 | 1423204300 | 4605 | 4605 | 4610 | 4600 | 302 |
| 225 | 20230905 | 150600 | 1421814305 | 4620 | 4595 | 4620 | 4595 | 2 |
| 226 | 20230905 | 150500 | 1421805090 | 4615 | 4595 | 4620 | 4595 | 759 |
| 227 | 20230905 | 150400 | 1418305365 | 4595 | 4595 | 4595 | 4595 | 30 |
| 228 | 20230905 | 150300 | 1418167515 | 4625 | 4595 | 4625 | 4595 | 260 |
| 229 | 20230905 | 150200 | 1416972670 | 4595 | 4600 | 4625 | 4595 | 224 |
| 230 | 20230905 | 150100 | 1415942625 | 4595 | 4630 | 4630 | 4595 | 158 |
| 231 | 20230905 | 150000 | 1415216580 | 4635 | 4595 | 4635 | 4595 | 3168 |
| 232 | 20230905 | 145900 | 1400584435 | 4595 | 4595 | 4595 | 4595 | 1 |
| 233 | 20230905 | 145800 | 1400579840 | 4585 | 4585 | 4600 | 4585 | 424 |
| 234 | 20230905 | 145700 | 1398632005 | 4595 | 4590 | 4600 | 4590 | 234 |
| 235 | 20230905 | 145600 | 1397557925 | 4590 | 4590 | 4595 | 4590 | 743 |
| 236 | 20230905 | 145500 | 1394146710 | 4590 | 4590 | 4595 | 4585 | 622 |
| 237 | 20230905 | 145400 | 1391294175 | 4595 | 4595 | 4595 | 4585 | 80 |
| 238 | 20230905 | 145300 | 1390926595 | 4600 | 4590 | 4605 | 4590 | 415 |
| 239 | 20230905 | 145200 | 1389020950 | 4590 | 4590 | 4590 | 4585 | 453 |
| 240 | 20230905 | 145100 | 1386942460 | 4585 | 4590 | 4595 | 4585 | 292 |
| 241 | 20230905 | 145000 | 1385602670 | 4585 | 4600 | 4600 | 4585 | 580 |
| 242 | 20230905 | 144900 | 1382943330 | 4585 | 4610 | 4610 | 4585 | 162 |
| 243 | 20230905 | 144800 | 1382198515 | 4615 | 4585 | 4615 | 4585 | 457 |
| 244 | 20230905 | 144700 | 1380099260 | 4585 | 4585 | 4590 | 4585 | 223 |
| 245 | 20230905 | 144600 | 1379076800 | 4585 | 4590 | 4590 | 4580 | 74 |
| 246 | 20230905 | 144500 | 1378737840 | 4590 | 4595 | 4595 | 4585 | 271 |
| 247 | 20230905 | 144400 | 1377495120 | 4585 | 4590 | 4590 | 4585 | 159 |
| 248 | 20230905 | 144300 | 1376765850 | 4590 | 4585 | 4590 | 4585 | 390 |
| 249 | 20230905 | 144200 | 1374976915 | 4585 | 4585 | 4595 | 4580 | 178 |
| 250 | 20230905 | 144100 | 1374161165 | 4580 | 4585 | 4585 | 4580 | 215 |
| 251 | 20230905 | 144000 | 1373176135 | 4590 | 4595 | 4595 | 4580 | 79 |
| 252 | 20230905 | 143900 | 1372814270 | 4590 | 4600 | 4600 | 4590 | 157 |
| 253 | 20230905 | 143800 | 1372093630 | 4605 | 4580 | 4605 | 4580 | 1224 |
| 254 | 20230905 | 143700 | 1366475830 | 4585 | 4585 | 4585 | 4580 | 2164 |
| 255 | 20230905 | 143600 | 1356562790 | 4585 | 4585 | 4590 | 4585 | 234 |
| 256 | 20230905 | 143500 | 1355489895 | 4590 | 4590 | 4590 | 4590 | 77 |
| 257 | 20230905 | 143400 | 1355136465 | 4595 | 4590 | 4595 | 4585 | 225 |
| 258 | 20230905 | 143300 | 1354104095 | 4600 | 4590 | 4600 | 4590 | 242 |
| 259 | 20230905 | 143200 | 1352992515 | 4600 | 4585 | 4600 | 4585 | 827 |
| 260 | 20230905 | 143100 | 1349198060 | 4585 | 4585 | 4595 | 4585 | 206 |
| 261 | 20230905 | 143000 | 1348252940 | 4590 | 4590 | 4590 | 4585 | 216 |
| 262 | 20230905 | 142900 | 1347262240 | 4595 | 4595 | 4595 | 4595 | 159 |
| 263 | 20230905 | 142800 | 1346531635 | 4600 | 4595 | 4600 | 4585 | 669 |
| 264 | 20230905 | 142700 | 1343460780 | 4595 | 4595 | 4600 | 4595 | 252 |
| 265 | 20230905 | 142600 | 1342302830 | 4600 | 4590 | 4600 | 4590 | 592 |
| 266 | 20230905 | 142500 | 1339582995 | 4595 | 4600 | 4600 | 4595 | 2 |
| 267 | 20230905 | 142400 | 1339573800 | 4590 | 4595 | 4595 | 4590 | 313 |
| 268 | 20230905 | 142300 | 1338137125 | 4600 | 4600 | 4605 | 4600 | 1152 |
| 269 | 20230905 | 142200 | 1332833055 | 4605 | 4600 | 4605 | 4600 | 809 |
| 270 | 20230905 | 142100 | 1329109110 | 4600 | 4595 | 4600 | 4595 | 391 |
| 271 | 20230905 | 142000 | 1327310910 | 4600 | 4600 | 4600 | 4600 | 154 |
| 272 | 20230905 | 141900 | 1326602510 | 4600 | 4590 | 4600 | 4590 | 314 |
| 273 | 20230905 | 141800 | 1325160010 | 4585 | 4590 | 4590 | 4580 | 301 |
| 274 | 20230905 | 141700 | 1323779530 | 4595 | 4585 | 4600 | 4580 | 2002 |
| 275 | 20230905 | 141600 | 1314607835 | 4600 | 4600 | 4600 | 4580 | 9970 |
| 276 | 20230905 | 141500 | 1268870320 | 4605 | 4600 | 4605 | 4600 | 411 |
| 277 | 20230905 | 141400 | 1266979715 | 4610 | 4600 | 4610 | 4600 | 223 |
| 278 | 20230905 | 141300 | 1265953890 | 4600 | 4605 | 4615 | 4595 | 1569 |
| 279 | 20230905 | 141200 | 1258730125 | 4600 | 4610 | 4610 | 4595 | 500 |
| 280 | 20230905 | 141100 | 1256431050 | 4615 | 4600 | 4615 | 4600 | 372 |
| 281 | 20230905 | 141000 | 1254717375 | 4600 | 4600 | 4605 | 4600 | 228 |
| 282 | 20230905 | 140900 | 1253667790 | 4605 | 4610 | 4610 | 4595 | 348 |
| 283 | 20230905 | 140800 | 1252066960 | 4610 | 4600 | 4610 | 4600 | 248 |
| 284 | 20230905 | 140700 | 1250925370 | 4610 | 4605 | 4610 | 4600 | 405 |
| 285 | 20230905 | 140600 | 1249061640 | 4600 | 4605 | 4605 | 4600 | 222 |
| 286 | 20230905 | 140500 | 1248040430 | 4590 | 4605 | 4605 | 4590 | 2284 |
| 287 | 20230905 | 140400 | 1237551415 | 4605 | 4605 | 4605 | 4595 | 618 |
| 288 | 20230905 | 140300 | 1234709395 | 4600 | 4600 | 4600 | 4595 | 223 |
| 289 | 20230905 | 140200 | 1233683930 | 4600 | 4605 | 4610 | 4600 | 168 |
| 290 | 20230905 | 140100 | 1232910370 | 4610 | 4610 | 4625 | 4605 | 111 |
| 291 | 20230905 | 140000 | 1232398790 | 4630 | 4630 | 4630 | 4625 | 35 |
| 292 | 20230905 | 135900 | 1232236835 | 4640 | 4605 | 4645 | 4600 | 1074 |
| 293 | 20230905 | 135800 | 1227264040 | 4605 | 4620 | 4645 | 4600 | 367 |
| 294 | 20230905 | 135700 | 1225563760 | 4655 | 4600 | 4655 | 4595 | 979 |
| 295 | 20230905 | 135600 | 1221045385 | 4595 | 4590 | 4595 | 4590 | 218 |
| 296 | 20230905 | 135500 | 1220044055 | 4590 | 4595 | 4595 | 4590 | 762 |
| 297 | 20230905 | 135400 | 1216546260 | 4595 | 4595 | 4600 | 4590 | 137 |
| 298 | 20230905 | 135300 | 1215917125 | 4595 | 4605 | 4605 | 4595 | 211 |
| 299 | 20230905 | 135200 | 1214946740 | 4600 | 4605 | 4605 | 4590 | 899 |
| 300 | 20230905 | 135100 | 1210815775 | 4605 | 4605 | 4615 | 4605 | 122 |
| 301 | 20230905 | 135000 | 1210253810 | 4600 | 4595 | 4600 | 4595 | 521 |
| 302 | 20230905 | 134900 | 1207859180 | 4595 | 4585 | 4595 | 4585 | 593 |
| 303 | 20230905 | 134800 | 1205136895 | 4580 | 4580 | 4585 | 4580 | 229 |
| 304 | 20230905 | 134700 | 1204087610 | 4580 | 4585 | 4585 | 4580 | 158 |
| 305 | 20230905 | 134600 | 1203363965 | 4595 | 4585 | 4595 | 4580 | 384 |
| 306 | 20230905 | 134500 | 1201603790 | 4590 | 4595 | 4595 | 4585 | 84 |
| 307 | 20230905 | 134400 | 1201218595 | 4595 | 4590 | 4600 | 4585 | 397 |
| 308 | 20230905 | 134300 | 1199396730 | 4590 | 4590 | 4590 | 4585 | 507 |
| 309 | 20230905 | 134200 | 1197070380 | 4595 | 4600 | 4600 | 4585 | 730 |
| 310 | 20230905 | 134100 | 1193722335 | 4600 | 4595 | 4600 | 4595 | 5077 |
| 311 | 20230905 | 134000 | 1170393515 | 4595 | 4595 | 4600 | 4595 | 973 |
| 312 | 20230905 | 133900 | 1165922575 | 4600 | 4595 | 4600 | 4595 | 309 |
| 313 | 20230905 | 133800 | 1164502715 | 4600 | 4595 | 4600 | 4595 | 236 |
| 314 | 20230905 | 133700 | 1163418290 | 4600 | 4595 | 4600 | 4595 | 75 |
| 315 | 20230905 | 133600 | 1163073645 | 4600 | 4600 | 4605 | 4595 | 653 |
| 316 | 20230905 | 133500 | 1160070155 | 4605 | 4600 | 4605 | 4595 | 461 |
| 317 | 20230905 | 133400 | 1157948970 | 4610 | 4610 | 4610 | 4610 | 1 |
| 318 | 20230905 | 133300 | 1157944360 | 4610 | 4590 | 4610 | 4590 | 741 |
| 319 | 20230905 | 133200 | 1154534210 | 4600 | 4590 | 4600 | 4585 | 761 |
| 320 | 20230905 | 133100 | 1151041290 | 4590 | 4595 | 4595 | 4585 | 120 |
| 321 | 20230905 | 133000 | 1150490815 | 4595 | 4585 | 4595 | 4585 | 282 |
| 322 | 20230905 | 132900 | 1149197825 | 4590 | 4590 | 4590 | 4590 | 101 |
| 323 | 20230905 | 132800 | 1148734235 | 4590 | 4595 | 4595 | 4590 | 239 |
| 324 | 20230905 | 132700 | 1147637220 | 4590 | 4590 | 4590 | 4590 | 224 |
| 325 | 20230905 | 132600 | 1146609060 | 4595 | 4590 | 4595 | 4590 | 146 |
| 326 | 20230905 | 132500 | 1145938910 | 4590 | 4590 | 4600 | 4590 | 116 |
| 327 | 20230905 | 132400 | 1145406410 | 4595 | 4595 | 4595 | 4590 | 331 |
| 328 | 20230905 | 132300 | 1143886880 | 4595 | 4595 | 4595 | 4595 | 233 |
| 329 | 20230905 | 132200 | 1142816245 | 4600 | 4595 | 4600 | 4590 | 236 |
| 330 | 20230905 | 132100 | 1141731960 | 4595 | 4595 | 4595 | 4590 | 269 |
| 331 | 20230905 | 132000 | 1140496000 | 4595 | 4595 | 4600 | 4590 | 293 |
| 332 | 20230905 | 131900 | 1139150490 | 4595 | 4595 | 4595 | 4585 | 324 |
| 333 | 20230905 | 131800 | 1137663235 | 4590 | 4590 | 4590 | 4590 | 70 |
| 334 | 20230905 | 131700 | 1137341935 | 4595 | 4590 | 4600 | 4585 | 190 |
| 335 | 20230905 | 131600 | 1136470135 | 4590 | 4595 | 4595 | 4590 | 165 |
| 336 | 20230905 | 131500 | 1135712680 | 4600 | 4585 | 4600 | 4585 | 334 |
| 337 | 20230905 | 131400 | 1134179995 | 4585 | 4585 | 4590 | 4585 | 237 |
| 338 | 20230905 | 131300 | 1133093345 | 4585 | 4585 | 4590 | 4585 | 231 |
| 339 | 20230905 | 131200 | 1132034205 | 4590 | 4585 | 4590 | 4585 | 312 |
| 340 | 20230905 | 131100 | 1130603650 | 4590 | 4585 | 4590 | 4585 | 97 |
| 341 | 20230905 | 131000 | 1130158830 | 4590 | 4585 | 4590 | 4585 | 163 |
| 342 | 20230905 | 130900 | 1129411030 | 4590 | 4585 | 4590 | 4585 | 407 |
| 343 | 20230905 | 130800 | 1127543290 | 4585 | 4590 | 4590 | 4580 | 173 |
| 344 | 20230905 | 130700 | 1126750120 | 4585 | 4580 | 4590 | 4580 | 234 |
| 345 | 20230905 | 130600 | 1125677580 | 4580 | 4585 | 4585 | 4575 | 521 |
| 346 | 20230905 | 130500 | 1123290760 | 4580 | 4585 | 4590 | 4580 | 197 |
| 347 | 20230905 | 130400 | 1122387915 | 4585 | 4580 | 4585 | 4580 | 397 |
| 348 | 20230905 | 130300 | 1120568450 | 4585 | 4580 | 4585 | 4580 | 135 |
| 349 | 20230905 | 130200 | 1119950145 | 4580 | 4580 | 4580 | 4580 | 21 |
| 350 | 20230905 | 130100 | 1119853965 | 4585 | 4590 | 4590 | 4570 | 1109 |
| 351 | 20230905 | 130000 | 1114777910 | 4585 | 4585 | 4585 | 4585 | 145 |
| 352 | 20230905 | 125900 | 1114113085 | 4595 | 4580 | 4595 | 4580 | 66 |
| 353 | 20230905 | 125800 | 1113810790 | 4600 | 4600 | 4610 | 4600 | 52 |
| 354 | 20230905 | 125700 | 1113571550 | 4595 | 4600 | 4600 | 4595 | 270 |
| 355 | 20230905 | 125600 | 1112330350 | 4605 | 4610 | 4610 | 4605 | 112 |
| 356 | 20230905 | 125500 | 1111814035 | 4610 | 4615 | 4615 | 4610 | 2112 |
| 357 | 20230905 | 125400 | 1102077145 | 4615 | 4625 | 4625 | 4615 | 20 |
| 358 | 20230905 | 125300 | 1101984655 | 4625 | 4610 | 4625 | 4610 | 190 |
| 359 | 20230905 | 125200 | 1101107420 | 4630 | 4635 | 4635 | 4630 | 7 |
| 360 | 20230905 | 125100 | 1101074980 | 4610 | 4620 | 4645 | 4600 | 1087 |
| 361 | 20230905 | 125000 | 1096051970 | 4625 | 4635 | 4650 | 4625 | 625 |
| 362 | 20230905 | 124900 | 1093158215 | 4640 | 4650 | 4655 | 4640 | 95 |
| 363 | 20230905 | 124800 | 1092716465 | 4670 | 4665 | 4670 | 4660 | 517 |
| 364 | 20230905 | 124700 | 1090306900 | 4675 | 4645 | 4685 | 4645 | 3547 |
| 365 | 20230905 | 124600 | 1073726950 | 4675 | 4620 | 4675 | 4620 | 3469 |
| 366 | 20230905 | 124500 | 1057586415 | 4635 | 4585 | 4640 | 4585 | 1531 |
| 367 | 20230905 | 124400 | 1050496075 | 4620 | 4550 | 4620 | 4550 | 3452 |
| 368 | 20230905 | 124300 | 1034591075 | 4550 | 4570 | 4570 | 4550 | 2001 |
| 369 | 20230905 | 124200 | 1025474865 | 4560 | 4575 | 4575 | 4560 | 78 |
| 370 | 20230905 | 124100 | 1025119170 | 4590 | 4575 | 4590 | 4575 | 1964 |
| 371 | 20230905 | 124000 | 1016107875 | 4570 | 4585 | 4585 | 4570 | 231 |
| 372 | 20230905 | 123900 | 1015052180 | 4595 | 4565 | 4595 | 4565 | 3928 |
| 373 | 20230905 | 123800 | 997015495 | 4575 | 4565 | 4575 | 4565 | 305 |
| 374 | 20230905 | 123700 | 995623160 | 4575 | 4565 | 4575 | 4565 | 656 |
| 375 | 20230905 | 123600 | 992623545 | 4560 | 4565 | 4565 | 4555 | 231 |
| 376 | 20230905 | 123500 | 991570550 | 4555 | 4555 | 4555 | 4550 | 382 |
| 377 | 20230905 | 123400 | 989831690 | 4550 | 4550 | 4550 | 4550 | 629 |
| 378 | 20230905 | 123300 | 986969740 | 4555 | 4555 | 4560 | 4555 | 156 |
| 379 | 20230905 | 123200 | 986259155 | 4550 | 4550 | 4550 | 4550 | 391 |
| 380 | 20230905 | 123100 | 984480105 | 4555 | 4565 | 4565 | 4550 | 230 |
| 381 | 20230905 | 123000 | 983433575 | 4555 | 4555 | 4555 | 4555 | 409 |
| 382 | 20230905 | 122900 | 981570580 | 4555 | 4555 | 4560 | 4555 | 175 |
| 383 | 20230905 | 122800 | 980773450 | 4555 | 4550 | 4555 | 4550 | 707 |
| 384 | 20230905 | 122700 | 977554805 | 4555 | 4560 | 4560 | 4555 | 384 |
| 385 | 20230905 | 122600 | 975804345 | 4560 | 4555 | 4560 | 4555 | 166 |
| 386 | 20230905 | 122500 | 975047720 | 4560 | 4550 | 4565 | 4550 | 221 |
| 387 | 20230905 | 122400 | 974042145 | 4555 | 4560 | 4560 | 4550 | 221 |
| 388 | 20230905 | 122300 | 973036280 | 4560 | 4560 | 4560 | 4560 | 1 |
| 389 | 20230905 | 122200 | 973031720 | 4570 | 4565 | 4575 | 4565 | 801 |
| 390 | 20230905 | 122100 | 969371245 | 4565 | 4555 | 4570 | 4545 | 1139 |
| 391 | 20230905 | 122000 | 964183345 | 4555 | 4560 | 4560 | 4550 | 293 |
| 392 | 20230905 | 121900 | 962849070 | 4570 | 4550 | 4570 | 4550 | 733 |
| 393 | 20230905 | 121800 | 959507890 | 4555 | 4555 | 4560 | 4545 | 191 |
| 394 | 20230905 | 121700 | 958638880 | 4550 | 4550 | 4550 | 4545 | 233 |
| 395 | 20230905 | 121600 | 957579510 | 4550 | 4550 | 4555 | 4550 | 314 |
| 396 | 20230905 | 121500 | 956150710 | 4555 | 4550 | 4560 | 4550 | 76 |
| 397 | 20230905 | 121400 | 955804895 | 4545 | 4545 | 4550 | 4545 | 295 |
| 398 | 20230905 | 121300 | 954464115 | 4545 | 4550 | 4550 | 4545 | 239 |
| 399 | 20230905 | 121200 | 953377855 | 4545 | 4545 | 4550 | 4545 | 294 |
| 400 | 20230905 | 121100 | 952041620 | 4550 | 4550 | 4550 | 4550 | 2198 |
| 401 | 20230905 | 121000 | 942040720 | 4550 | 4555 | 4555 | 4545 | 235 |
| 402 | 20230905 | 120900 | 940972630 | 4560 | 4560 | 4560 | 4560 | 225 |
| 403 | 20230905 | 120800 | 939946630 | 4560 | 4570 | 4570 | 4530 | 86 |
| 404 | 20230905 | 120700 | 939556980 | 4585 | 4550 | 4585 | 4550 | 301 |
| 405 | 20230905 | 120600 | 938186620 | 4545 | 4540 | 4545 | 4535 | 1602 |
| 406 | 20230905 | 120500 | 930910615 | 4540 | 4525 | 4540 | 4520 | 2132 |
| 407 | 20230905 | 120400 | 921242535 | 4520 | 4520 | 4525 | 4520 | 3201 |
| 408 | 20230905 | 120300 | 906774010 | 4520 | 4525 | 4525 | 4520 | 298 |
| 409 | 20230905 | 120200 | 905427040 | 4525 | 4525 | 4530 | 4525 | 184 |
| 410 | 20230905 | 120100 | 904594240 | 4525 | 4520 | 4525 | 4520 | 377 |
| 411 | 20230905 | 120000 | 902889755 | 4525 | 4525 | 4525 | 4525 | 3 |
| 412 | 20230905 | 115900 | 902876180 | 4530 | 4530 | 4535 | 4530 | 126 |
| 413 | 20230905 | 115800 | 902305370 | 4535 | 4520 | 4535 | 4520 | 687 |
| 414 | 20230905 | 115700 | 899195755 | 4525 | 4525 | 4525 | 4520 | 174 |
| 415 | 20230905 | 115600 | 898408760 | 4525 | 4520 | 4525 | 4520 | 934 |
| 416 | 20230905 | 115500 | 894182755 | 4520 | 4520 | 4525 | 4520 | 232 |
| 417 | 20230905 | 115400 | 893134110 | 4520 | 4520 | 4520 | 4520 | 946 |
| 418 | 20230905 | 115300 | 888858190 | 4525 | 4520 | 4525 | 4520 | 75 |
| 419 | 20230905 | 115200 | 888519185 | 4520 | 4520 | 4525 | 4520 | 357 |
| 420 | 20230905 | 115100 | 886905540 | 4520 | 4520 | 4525 | 4520 | 1457 |
| 421 | 20230905 | 115000 | 880319895 | 4520 | 4530 | 4530 | 4520 | 665 |
| 422 | 20230905 | 114900 | 877311140 | 4525 | 4525 | 4530 | 4525 | 144 |
| 423 | 20230905 | 114800 | 876659535 | 4520 | 4530 | 4530 | 4520 | 4157 |
| 424 | 20230905 | 114700 | 857859935 | 4525 | 4525 | 4535 | 4525 | 155 |
| 425 | 20230905 | 114600 | 857158550 | 4525 | 4525 | 4525 | 4525 | 351 |
| 426 | 20230905 | 114500 | 855570275 | 4530 | 4535 | 4535 | 4525 | 989 |
| 427 | 20230905 | 114400 | 851092545 | 4535 | 4530 | 4535 | 4530 | 334 |
| 428 | 20230905 | 114300 | 849579510 | 4540 | 4530 | 4540 | 4530 | 1233 |
| 429 | 20230905 | 114200 | 843994010 | 4535 | 4535 | 4535 | 4535 | 369 |
| 430 | 20230905 | 114100 | 842320595 | 4540 | 4535 | 4540 | 4535 | 221 |
| 431 | 20230905 | 114000 | 841318355 | 4535 | 4535 | 4535 | 4535 | 230 |
| 432 | 20230905 | 113900 | 840275305 | 4535 | 4540 | 4540 | 4535 | 207 |
| 433 | 20230905 | 113800 | 839335860 | 4545 | 4540 | 4545 | 4540 | 261 |
| 434 | 20230905 | 113700 | 838150915 | 4540 | 4540 | 4545 | 4540 | 201 |
| 435 | 20230905 | 113600 | 837238370 | 4535 | 4535 | 4540 | 4535 | 337 |
| 436 | 20230905 | 113500 | 835709965 | 4535 | 4540 | 4540 | 4535 | 279 |
| 437 | 20230905 | 113400 | 834443700 | 4535 | 4530 | 4535 | 4530 | 183 |
| 438 | 20230905 | 113300 | 833614330 | 4540 | 4540 | 4540 | 4540 | 1 |
| 439 | 20230905 | 113200 | 833609790 | 4550 | 4535 | 4550 | 4535 | 4001 |
| 440 | 20230905 | 113100 | 815442730 | 4530 | 4525 | 4530 | 4525 | 558 |
| 441 | 20230905 | 113000 | 812915770 | 4530 | 4525 | 4530 | 4525 | 768 |
| 442 | 20230905 | 112900 | 809437060 | 4530 | 4540 | 4540 | 4530 | 7890 |
| 443 | 20230905 | 112800 | 773678810 | 4540 | 4540 | 4540 | 4540 | 1275 |
| 444 | 20230905 | 112700 | 767890310 | 4545 | 4545 | 4545 | 4545 | 88 |
| 445 | 20230905 | 112600 | 767490350 | 4540 | 4545 | 4545 | 4540 | 1241 |
| 446 | 20230905 | 112500 | 761856205 | 4540 | 4545 | 4545 | 4540 | 1367 |
| 447 | 20230905 | 112400 | 755644350 | 4545 | 4555 | 4555 | 4545 | 82 |
| 448 | 20230905 | 112300 | 755271600 | 4545 | 4545 | 4545 | 4540 | 292 |
| 449 | 20230905 | 112200 | 753944785 | 4540 | 4540 | 4545 | 4540 | 297 |
| 450 | 20230905 | 112100 | 752596400 | 4540 | 4540 | 4540 | 4535 | 240 |
| 451 | 20230905 | 112000 | 751507220 | 4545 | 4535 | 4545 | 4535 | 874 |
| 452 | 20230905 | 111900 | 747540530 | 4540 | 4540 | 4540 | 4540 | 520 |
| 453 | 20230905 | 111800 | 745179730 | 4540 | 4545 | 4545 | 4535 | 832 |
| 454 | 20230905 | 111700 | 741403230 | 4545 | 4535 | 4545 | 4535 | 1835 |
| 455 | 20230905 | 111600 | 733073435 | 4535 | 4525 | 4535 | 4525 | 1807 |
| 456 | 20230905 | 111500 | 724894825 | 4525 | 4530 | 4535 | 4525 | 5101 |
| 457 | 20230905 | 111400 | 701790145 | 4530 | 4530 | 4535 | 4525 | 1480 |
| 458 | 20230905 | 111300 | 695086495 | 4535 | 4540 | 4545 | 4535 | 536 |
| 459 | 20230905 | 111200 | 692653100 | 4535 | 4525 | 4535 | 4525 | 1394 |
| 460 | 20230905 | 111100 | 686333290 | 4525 | 4535 | 4540 | 4525 | 3502 |
| 461 | 20230905 | 111000 | 670468035 | 4535 | 4525 | 4535 | 4525 | 433 |
| 462 | 20230905 | 110900 | 668506715 | 4525 | 4525 | 4525 | 4525 | 771 |
| 463 | 20230905 | 110800 | 665017940 | 4525 | 4525 | 4525 | 4520 | 455 |
| 464 | 20230905 | 110700 | 662959325 | 4535 | 4535 | 4535 | 4530 | 1010 |
| 465 | 20230905 | 110600 | 658382410 | 4535 | 4520 | 4535 | 4520 | 1811 |
| 466 | 20230905 | 110500 | 650180140 | 4525 | 4535 | 4535 | 4525 | 2103 |
| 467 | 20230905 | 110400 | 640653015 | 4535 | 4535 | 4540 | 4535 | 1168 |
| 468 | 20230905 | 110300 | 635356125 | 4535 | 4540 | 4540 | 4535 | 1658 |
| 469 | 20230905 | 110200 | 627835485 | 4540 | 4550 | 4550 | 4540 | 148 |
| 470 | 20230905 | 110100 | 627162515 | 4555 | 4555 | 4555 | 4555 | 1 |
| 471 | 20230905 | 110000 | 627157960 | 4545 | 4560 | 4565 | 4540 | 2881 |
| 472 | 20230905 | 105900 | 614061345 | 4555 | 4555 | 4560 | 4555 | 296 |
| 473 | 20230905 | 105800 | 612713050 | 4550 | 4550 | 4555 | 4550 | 564 |
| 474 | 20230905 | 105700 | 610146295 | 4550 | 4560 | 4560 | 4550 | 3809 |
| 475 | 20230905 | 105600 | 592808915 | 4560 | 4560 | 4560 | 4555 | 1370 |
| 476 | 20230905 | 105500 | 586563605 | 4560 | 4560 | 4560 | 4560 | 1724 |
| 477 | 20230905 | 105400 | 578702165 | 4565 | 4565 | 4575 | 4565 | 2002 |
| 478 | 20230905 | 105300 | 569553205 | 4565 | 4575 | 4580 | 4565 | 3721 |
| 479 | 20230905 | 105200 | 552541305 | 4575 | 4585 | 4585 | 4575 | 2344 |
| 480 | 20230905 | 105100 | 541802120 | 4585 | 4585 | 4585 | 4585 | 156 |
| 481 | 20230905 | 105000 | 541086860 | 4585 | 4585 | 4585 | 4585 | 349 |
| 482 | 20230905 | 104900 | 539486695 | 4590 | 4590 | 4595 | 4585 | 866 |
| 483 | 20230905 | 104800 | 535513410 | 4590 | 4590 | 4590 | 4590 | 380 |
| 484 | 20230905 | 104700 | 533769210 | 4590 | 4590 | 4590 | 4590 | 683 |
| 485 | 20230905 | 104600 | 530634240 | 4590 | 4595 | 4595 | 4590 | 184 |
| 486 | 20230905 | 104500 | 529789625 | 4600 | 4595 | 4605 | 4590 | 2678 |
| 487 | 20230905 | 104400 | 517489560 | 4605 | 4600 | 4605 | 4600 | 251 |
| 488 | 20230905 | 104300 | 516334955 | 4600 | 4600 | 4600 | 4600 | 600 |
| 489 | 20230905 | 104200 | 513574955 | 4610 | 4600 | 4610 | 4600 | 347 |
| 490 | 20230905 | 104100 | 511978745 | 4600 | 4610 | 4610 | 4600 | 4200 |
| 491 | 20230905 | 104000 | 492657500 | 4610 | 4610 | 4610 | 4610 | 0 |
| 492 | 20230905 | 103900 | 492657500 | 4610 | 4600 | 4610 | 4600 | 2251 |
| 493 | 20230905 | 103800 | 482300550 | 4595 | 4600 | 4600 | 4595 | 1226 |
| 494 | 20230905 | 103700 | 476662075 | 4600 | 4605 | 4605 | 4600 | 10 |
| 495 | 20230905 | 103600 | 476616070 | 4605 | 4610 | 4610 | 4605 | 308 |
| 496 | 20230905 | 103500 | 475196200 | 4610 | 4610 | 4610 | 4610 | 1174 |
| 497 | 20230905 | 103400 | 469784060 | 4610 | 4610 | 4610 | 4600 | 2262 |
| 498 | 20230905 | 103300 | 459362740 | 4610 | 4610 | 4610 | 4610 | 2000 |
| 499 | 20230905 | 103200 | 450142740 | 4610 | 4610 | 4610 | 4610 | 6 |
| 500 | 20230905 | 103100 | 450115080 | 4610 | 4610 | 4610 | 4610 | 59 |
| 501 | 20230905 | 103000 | 449843090 | 4610 | 4600 | 4610 | 4600 | 331 |
| 502 | 20230905 | 102900 | 448320320 | 4600 | 4595 | 4600 | 4590 | 503 |
| 503 | 20230905 | 102800 | 446011365 | 4600 | 4595 | 4600 | 4595 | 352 |
| 504 | 20230905 | 102700 | 444393760 | 4595 | 4595 | 4595 | 4595 | 259 |
| 505 | 20230905 | 102600 | 443203655 | 4595 | 4585 | 4595 | 4585 | 5222 |
| 506 | 20230905 | 102500 | 419260690 | 4580 | 4595 | 4595 | 4580 | 3832 |
| 507 | 20230905 | 102400 | 401682560 | 4595 | 4605 | 4605 | 4595 | 657 |
| 508 | 20230905 | 102300 | 398658980 | 4610 | 4620 | 4620 | 4610 | 791 |
| 509 | 20230905 | 102200 | 395011630 | 4630 | 4625 | 4630 | 4625 | 142 |
| 510 | 20230905 | 102100 | 394354425 | 4625 | 4625 | 4625 | 4615 | 317 |
| 511 | 20230905 | 102000 | 392891050 | 4625 | 4615 | 4625 | 4615 | 39 |
| 512 | 20230905 | 101900 | 392711045 | 4620 | 4615 | 4620 | 4615 | 807 |
| 513 | 20230905 | 101800 | 388985145 | 4615 | 4615 | 4615 | 4615 | 0 |
| 514 | 20230905 | 101700 | 388985145 | 4615 | 4615 | 4615 | 4615 | 12 |
| 515 | 20230905 | 101600 | 388929765 | 4620 | 4620 | 4620 | 4620 | 1 |
| 516 | 20230905 | 101500 | 388925145 | 4615 | 4615 | 4615 | 4615 | 233 |
| 517 | 20230905 | 101400 | 387849850 | 4615 | 4615 | 4615 | 4615 | 0 |
| 518 | 20230905 | 101300 | 387849850 | 4615 | 4610 | 4615 | 4610 | 627 |
| 519 | 20230905 | 101200 | 384957880 | 4615 | 4615 | 4620 | 4615 | 1062 |
| 520 | 20230905 | 101100 | 380055795 | 4620 | 4620 | 4620 | 4620 | 50 |
| 521 | 20230905 | 101000 | 379824795 | 4620 | 4620 | 4620 | 4620 | 300 |
| 522 | 20230905 | 100900 | 378438795 | 4620 | 4630 | 4630 | 4620 | 140 |
| 523 | 20230905 | 100800 | 377791985 | 4620 | 4630 | 4630 | 4620 | 101 |
| 524 | 20230905 | 100700 | 377325070 | 4630 | 4625 | 4630 | 4625 | 1055 |
| 525 | 20230905 | 100600 | 372445670 | 4625 | 4625 | 4625 | 4625 | 0 |
| 526 | 20230905 | 100500 | 372445670 | 4625 | 4625 | 4625 | 4625 | 1230 |
| 527 | 20230905 | 100400 | 366756920 | 4625 | 4620 | 4625 | 4620 | 12 |
| 528 | 20230905 | 100300 | 366701470 | 4625 | 4625 | 4625 | 4625 | 0 |
| 529 | 20230905 | 100200 | 366701470 | 4625 | 4620 | 4625 | 4620 | 3 |
| 530 | 20230905 | 100100 | 366687600 | 4615 | 4605 | 4615 | 4605 | 290 |
| 531 | 20230905 | 100000 | 365349760 | 4615 | 4615 | 4615 | 4615 | 500 |
| 532 | 20230905 | 095900 | 363042260 | 4610 | 4610 | 4610 | 4610 | 32 |
| 533 | 20230905 | 095800 | 362894740 | 4610 | 4610 | 4610 | 4600 | 72 |
| 534 | 20230905 | 095700 | 362563520 | 4600 | 4605 | 4610 | 4600 | 4137 |
| 535 | 20230905 | 095600 | 343530280 | 4600 | 4600 | 4600 | 4600 | 400 |
| 536 | 20230905 | 095500 | 341690280 | 4595 | 4600 | 4600 | 4595 | 120 |
| 537 | 20230905 | 095400 | 341138380 | 4605 | 4600 | 4605 | 4595 | 1506 |
| 538 | 20230905 | 095300 | 334218265 | 4610 | 4605 | 4610 | 4605 | 10 |
| 539 | 20230905 | 095200 | 334172210 | 4595 | 4595 | 4595 | 4595 | 325 |
| 540 | 20230905 | 095100 | 332678835 | 4590 | 4600 | 4600 | 4590 | 756 |
| 541 | 20230905 | 095000 | 329207330 | 4615 | 4600 | 4615 | 4595 | 12005 |
| 542 | 20230905 | 094900 | 274041390 | 4600 | 4600 | 4600 | 4600 | 0 |
| 543 | 20230905 | 094800 | 274041390 | 4600 | 4595 | 4600 | 4595 | 926 |
| 544 | 20230905 | 094700 | 269782040 | 4595 | 4600 | 4600 | 4595 | 1461 |
| 545 | 20230905 | 094600 | 263067305 | 4600 | 4600 | 4600 | 4600 | 201 |
| 546 | 20230905 | 094500 | 262142705 | 4600 | 4600 | 4600 | 4600 | 5375 |
| 547 | 20230905 | 094400 | 237417705 | 4625 | 4625 | 4625 | 4625 | 0 |
| 548 | 20230905 | 094300 | 237417705 | 4625 | 4600 | 4625 | 4600 | 74 |
| 549 | 20230905 | 094200 | 237077280 | 4625 | 4605 | 4625 | 4600 | 4631 |
| 550 | 20230905 | 094100 | 215770225 | 4605 | 4625 | 4625 | 4605 | 515 |
| 551 | 20230905 | 094000 | 213398630 | 4600 | 4625 | 4625 | 4600 | 2301 |
| 552 | 20230905 | 093900 | 202814005 | 4630 | 4635 | 4635 | 4600 | 2003 |
| 553 | 20230905 | 093800 | 193594055 | 4645 | 4620 | 4645 | 4600 | 7502 |
| 554 | 20230905 | 093700 | 159024705 | 4650 | 4620 | 4650 | 4615 | 1153 |
| 555 | 20230905 | 093600 | 153702010 | 4620 | 4620 | 4620 | 4620 | 100 |
| 556 | 20230905 | 093500 | 153240010 | 4615 | 4635 | 4635 | 4615 | 5152 |
| 557 | 20230905 | 093400 | 129443915 | 4640 | 4640 | 4640 | 4635 | 600 |
| 558 | 20230905 | 093300 | 126662095 | 4640 | 4675 | 4675 | 4640 | 202 |
| 559 | 20230905 | 093200 | 125721245 | 4635 | 4680 | 4680 | 4635 | 3220 |
| 560 | 20230905 | 093100 | 110791330 | 4675 | 4675 | 4675 | 4635 | 7532 |
| 561 | 20230905 | 093000 | 75659025 | 4645 | 4680 | 4680 | 4645 | 51 |
| 562 | 20230905 | 092900 | 75422055 | 4670 | 4670 | 4670 | 4670 | 300 |
| 563 | 20230905 | 092800 | 74021055 | 4670 | 4670 | 4670 | 4670 | 54 |
| 564 | 20230905 | 092700 | 73768875 | 4655 | 4655 | 4655 | 4630 | 1709 |
| 565 | 20230905 | 092600 | 65840740 | 4655 | 4680 | 4680 | 4655 | 22 |
| 566 | 20230905 | 092500 | 65738280 | 4685 | 4685 | 4685 | 4685 | 0 |
| 567 | 20230905 | 092400 | 65738280 | 4685 | 4685 | 4685 | 4685 | 0 |
| 568 | 20230905 | 092300 | 65738280 | 4685 | 4685 | 4685 | 4650 | 804 |
| 569 | 20230905 | 092200 | 61995655 | 4655 | 4655 | 4655 | 4655 | 2 |
| 570 | 20230905 | 092100 | 61986345 | 4680 | 4685 | 4685 | 4680 | 3 |
| 571 | 20230905 | 092000 | 61972295 | 4655 | 4655 | 4655 | 4655 | 44 |
| 572 | 20230905 | 091900 | 61767475 | 4660 | 4670 | 4685 | 4655 | 282 |
| 573 | 20230905 | 091800 | 60452945 | 4685 | 4680 | 4685 | 4680 | 703 |
| 574 | 20230905 | 091700 | 57160390 | 4685 | 4685 | 4685 | 4685 | 1 |
| 575 | 20230905 | 091600 | 57155705 | 4680 | 4665 | 4680 | 4665 | 222 |
| 576 | 20230905 | 091500 | 56117060 | 4680 | 4670 | 4680 | 4670 | 205 |
| 577 | 20230905 | 091400 | 55159690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 578 | 20230905 | 091300 | 55159690 | 4660 | 4660 | 4660 | 4660 | 0 |
| 579 | 20230905 | 091200 | 55159690 | 4660 | 4675 | 4675 | 4660 | 500 |
| 580 | 20230905 | 091100 | 52828490 | 4680 | 4680 | 4680 | 4675 | 136 |
| 581 | 20230905 | 091000 | 52192585 | 4675 | 4675 | 4675 | 4670 | 201 |
| 582 | 20230905 | 090900 | 51253410 | 4660 | 4670 | 4670 | 4660 | 553 |
| 583 | 20230905 | 090800 | 48675850 | 4670 | 4665 | 4670 | 4665 | 77 |
| 584 | 20230905 | 090700 | 48316410 | 4670 | 4660 | 4670 | 4660 | 580 |
| 585 | 20230905 | 090600 | 45608070 | 4660 | 4665 | 4670 | 4660 | 59 |
| 586 | 20230905 | 090500 | 45333095 | 4670 | 4655 | 4670 | 4655 | 339 |
| 587 | 20230905 | 090400 | 43755035 | 4645 | 4660 | 4660 | 4645 | 269 |
| 588 | 20230905 | 090300 | 42502795 | 4660 | 4675 | 4675 | 4660 | 801 |
| 589 | 20230905 | 090200 | 38770120 | 4675 | 4650 | 4675 | 4650 | 2002 |
| 590 | 20230905 | 090100 | 29460770 | 4650 | 4650 | 4650 | 4640 | 505 |
| 591 | 20230905 | 090000 | 27114410 | 4650 | 4680 | 4680 | 4650 | 5802 |