28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 2514 |
| 3 | 20230904 | 183400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 4 | 20230904 | 183300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 5 | 20230904 | 183200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 6 | 20230904 | 183100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 7 | 20230904 | 183000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 8 | 20230904 | 182900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 9 | 20230904 | 182800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 10 | 20230904 | 182700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 11 | 20230904 | 182600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 12 | 20230904 | 182500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 13 | 20230904 | 182400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 14 | 20230904 | 182300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 15 | 20230904 | 182200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 16 | 20230904 | 182100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 17 | 20230904 | 182000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 18 | 20230904 | 181900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 19 | 20230904 | 181800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 20 | 20230904 | 181700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 21 | 20230904 | 181600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 22 | 20230904 | 181500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 23 | 20230904 | 181400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 24 | 20230904 | 181300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 25 | 20230904 | 181200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 26 | 20230904 | 181100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 27 | 20230904 | 181000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 28 | 20230904 | 180900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 29 | 20230904 | 180800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 30 | 20230904 | 180700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 31 | 20230904 | 180600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 32 | 20230904 | 180500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 2514 |
| 33 | 20230904 | 180400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 34 | 20230904 | 180300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 35 | 20230904 | 180200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 36 | 20230904 | 180100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 37 | 20230904 | 180000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 38 | 20230904 | 175900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 39 | 20230904 | 175800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 40 | 20230904 | 175700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 41 | 20230904 | 175600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 42 | 20230904 | 175500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 43 | 20230904 | 175400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 44 | 20230904 | 175300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 45 | 20230904 | 175200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 46 | 20230904 | 175100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 47 | 20230904 | 175000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 48 | 20230904 | 174900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 49 | 20230904 | 174800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 50 | 20230904 | 174700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 51 | 20230904 | 174600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 52 | 20230904 | 174500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 53 | 20230904 | 174400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 54 | 20230904 | 174300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 55 | 20230904 | 174200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 56 | 20230904 | 174100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 57 | 20230904 | 174000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 58 | 20230904 | 173900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 59 | 20230904 | 173800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 60 | 20230904 | 173700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 61 | 20230904 | 173600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 62 | 20230904 | 173500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 2514 |
| 63 | 20230904 | 173400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 64 | 20230904 | 173300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 65 | 20230904 | 173200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 66 | 20230904 | 173100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 67 | 20230904 | 173000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 68 | 20230904 | 172900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 69 | 20230904 | 172800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 70 | 20230904 | 172700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 71 | 20230904 | 172600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 72 | 20230904 | 172500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 73 | 20230904 | 172400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 74 | 20230904 | 172300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 75 | 20230904 | 172200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 76 | 20230904 | 172100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 77 | 20230904 | 172000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 78 | 20230904 | 171900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 79 | 20230904 | 171800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 80 | 20230904 | 171700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 81 | 20230904 | 171600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 82 | 20230904 | 171500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 83 | 20230904 | 171400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 84 | 20230904 | 171300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 85 | 20230904 | 171200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 86 | 20230904 | 171100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 87 | 20230904 | 171000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 88 | 20230904 | 170900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 89 | 20230904 | 170800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 90 | 20230904 | 170700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 91 | 20230904 | 170600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 92 | 20230904 | 170500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 2514 |
| 93 | 20230904 | 170400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 94 | 20230904 | 170300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 95 | 20230904 | 170200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 96 | 20230904 | 170100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 97 | 20230904 | 170000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 98 | 20230904 | 165900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 99 | 20230904 | 165800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 100 | 20230904 | 165700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 101 | 20230904 | 165600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 102 | 20230904 | 165500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 103 | 20230904 | 165400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 104 | 20230904 | 165300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 105 | 20230904 | 165200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 106 | 20230904 | 165100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 107 | 20230904 | 165000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 108 | 20230904 | 164900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 109 | 20230904 | 164800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 110 | 20230904 | 164700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 111 | 20230904 | 164600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 112 | 20230904 | 164500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 113 | 20230904 | 164400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 114 | 20230904 | 164300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 115 | 20230904 | 164200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 116 | 20230904 | 164100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 117 | 20230904 | 164000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 118 | 20230904 | 163900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 119 | 20230904 | 163800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 120 | 20230904 | 163700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 121 | 20230904 | 163600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 122 | 20230904 | 163500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 2514 |
| 123 | 20230904 | 163400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 124 | 20230904 | 163300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 125 | 20230904 | 163200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 126 | 20230904 | 163100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 127 | 20230904 | 163000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 128 | 20230904 | 162900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 129 | 20230904 | 162800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 130 | 20230904 | 162700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 131 | 20230904 | 162600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 132 | 20230904 | 162500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 133 | 20230904 | 162400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 134 | 20230904 | 162300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 135 | 20230904 | 162200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 136 | 20230904 | 162100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 137 | 20230904 | 162000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 138 | 20230904 | 161900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 139 | 20230904 | 161800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 140 | 20230904 | 161700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 141 | 20230904 | 161600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 142 | 20230904 | 161500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 143 | 20230904 | 161400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 144 | 20230904 | 161300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 145 | 20230904 | 161200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 146 | 20230904 | 161100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 147 | 20230904 | 161000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 148 | 20230904 | 160900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 149 | 20230904 | 160800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 150 | 20230904 | 160700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 151 | 20230904 | 160600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 152 | 20230904 | 160500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 2514 |
| 153 | 20230904 | 160400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 154 | 20230904 | 160300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 155 | 20230904 | 160200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 156 | 20230904 | 160100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 157 | 20230904 | 160000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 158 | 20230904 | 155900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 159 | 20230904 | 155800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 160 | 20230904 | 155700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 161 | 20230904 | 155600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 162 | 20230904 | 155500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 163 | 20230904 | 155400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 164 | 20230904 | 155300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 165 | 20230904 | 155200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 166 | 20230904 | 155100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 167 | 20230904 | 155000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 168 | 20230904 | 154900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 169 | 20230904 | 154800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 170 | 20230904 | 154700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 171 | 20230904 | 154600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 172 | 20230904 | 154500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 173 | 20230904 | 154400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 174 | 20230904 | 154300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 175 | 20230904 | 154200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 176 | 20230904 | 154100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 177 | 20230904 | 154000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 178 | 20230904 | 153900 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 179 | 20230904 | 153800 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 180 | 20230904 | 153700 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 181 | 20230904 | 153600 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 182 | 20230904 | 153500 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 2514 |
| 183 | 20230904 | 153400 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 184 | 20230904 | 153300 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 185 | 20230904 | 153200 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 186 | 20230904 | 153100 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 187 | 20230904 | 153000 | 1318357190 | 8480 | 8480 | 8480 | 8480 | 2514 |
| 188 | 20230904 | 152900 | 1297038470 | 8480 | 8480 | 8480 | 8480 | 0 |
| 189 | 20230904 | 152800 | 1297038470 | 8480 | 8480 | 8480 | 8480 | 0 |
| 190 | 20230904 | 152700 | 1297038470 | 8480 | 8480 | 8480 | 8480 | 0 |
| 191 | 20230904 | 152600 | 1297038470 | 8480 | 8480 | 8480 | 8480 | 0 |
| 192 | 20230904 | 152500 | 1297038470 | 8480 | 8480 | 8480 | 8480 | 0 |
| 193 | 20230904 | 152400 | 1297038470 | 8480 | 8480 | 8480 | 8480 | 0 |
| 194 | 20230904 | 152300 | 1297038470 | 8480 | 8480 | 8480 | 8480 | 0 |
| 195 | 20230904 | 152200 | 1297038470 | 8480 | 8480 | 8480 | 8480 | 0 |
| 196 | 20230904 | 152100 | 1297038470 | 8480 | 8480 | 8480 | 8480 | 0 |
| 197 | 20230904 | 152000 | 1297038470 | 8480 | 8480 | 8480 | 8480 | 0 |
| 198 | 20230904 | 151900 | 1297038470 | 8480 | 8440 | 8480 | 8440 | 42 |
| 199 | 20230904 | 151800 | 1296683310 | 8440 | 8460 | 8460 | 8440 | 1636 |
| 200 | 20230904 | 151700 | 1282853970 | 8470 | 8460 | 8470 | 8460 | 85 |
| 201 | 20230904 | 151600 | 1282134130 | 8480 | 8460 | 8480 | 8460 | 202 |
| 202 | 20230904 | 151500 | 1280423900 | 8460 | 8470 | 8470 | 8460 | 132 |
| 203 | 20230904 | 151400 | 1279307070 | 8470 | 8470 | 8470 | 8470 | 542 |
| 204 | 20230904 | 151300 | 1274716330 | 8470 | 8470 | 8470 | 8470 | 14 |
| 205 | 20230904 | 151200 | 1274597750 | 8480 | 8470 | 8480 | 8470 | 69 |
| 206 | 20230904 | 151100 | 1274012820 | 8470 | 8470 | 8480 | 8460 | 129 |
| 207 | 20230904 | 151000 | 1272920210 | 8480 | 8460 | 8480 | 8460 | 97 |
| 208 | 20230904 | 150900 | 1272098700 | 8460 | 8460 | 8470 | 8460 | 64 |
| 209 | 20230904 | 150800 | 1271556760 | 8470 | 8470 | 8480 | 8470 | 168 |
| 210 | 20230904 | 150700 | 1270133600 | 8470 | 8470 | 8480 | 8470 | 50 |
| 211 | 20230904 | 150600 | 1269710090 | 8480 | 8470 | 8480 | 8470 | 10 |
| 212 | 20230904 | 150500 | 1269625340 | 8470 | 8470 | 8470 | 8470 | 19 |
| 213 | 20230904 | 150400 | 1269464410 | 8470 | 8460 | 8470 | 8460 | 87 |
| 214 | 20230904 | 150300 | 1268728020 | 8470 | 8470 | 8470 | 8460 | 212 |
| 215 | 20230904 | 150200 | 1266932390 | 8460 | 8470 | 8470 | 8460 | 156 |
| 216 | 20230904 | 150100 | 1265611130 | 8460 | 8460 | 8480 | 8460 | 163 |
| 217 | 20230904 | 150000 | 1264229750 | 8460 | 8460 | 8470 | 8460 | 664 |
| 218 | 20230904 | 145900 | 1258610710 | 8460 | 8460 | 8470 | 8460 | 203 |
| 219 | 20230904 | 145800 | 1256891330 | 8460 | 8460 | 8460 | 8460 | 1 |
| 220 | 20230904 | 145700 | 1256882870 | 8460 | 8460 | 8460 | 8460 | 10 |
| 221 | 20230904 | 145600 | 1256798270 | 8460 | 8460 | 8460 | 8460 | 42 |
| 222 | 20230904 | 145500 | 1256442950 | 8460 | 8460 | 8460 | 8460 | 58 |
| 223 | 20230904 | 145400 | 1255952270 | 8460 | 8470 | 8470 | 8460 | 1172 |
| 224 | 20230904 | 145300 | 1246034070 | 8470 | 8470 | 8470 | 8460 | 322 |
| 225 | 20230904 | 145200 | 1243306810 | 8460 | 8470 | 8480 | 8460 | 375 |
| 226 | 20230904 | 145100 | 1240130560 | 8470 | 8470 | 8470 | 8470 | 697 |
| 227 | 20230904 | 145000 | 1234226970 | 8470 | 8490 | 8490 | 8470 | 1067 |
| 228 | 20230904 | 144900 | 1225176120 | 8480 | 8480 | 8490 | 8480 | 859 |
| 229 | 20230904 | 144800 | 1217886790 | 8480 | 8460 | 8480 | 8460 | 349 |
| 230 | 20230904 | 144700 | 1214929790 | 8460 | 8460 | 8470 | 8460 | 51 |
| 231 | 20230904 | 144600 | 1214498030 | 8460 | 8450 | 8470 | 8450 | 19 |
| 232 | 20230904 | 144500 | 1214337290 | 8450 | 8460 | 8460 | 8450 | 3 |
| 233 | 20230904 | 144400 | 1214311920 | 8450 | 8460 | 8460 | 8450 | 163 |
| 234 | 20230904 | 144300 | 1212933000 | 8460 | 8450 | 8460 | 8450 | 35 |
| 235 | 20230904 | 144200 | 1212637020 | 8450 | 8450 | 8460 | 8450 | 269 |
| 236 | 20230904 | 144100 | 1210361470 | 8450 | 8450 | 8450 | 8450 | 17 |
| 237 | 20230904 | 144000 | 1210217820 | 8450 | 8450 | 8450 | 8450 | 5 |
| 238 | 20230904 | 143900 | 1210175570 | 8450 | 8450 | 8450 | 8450 | 264 |
| 239 | 20230904 | 143800 | 1207944770 | 8450 | 8450 | 8450 | 8450 | 2 |
| 240 | 20230904 | 143700 | 1207927870 | 8450 | 8450 | 8450 | 8450 | 24 |
| 241 | 20230904 | 143600 | 1207725070 | 8450 | 8440 | 8450 | 8440 | 24 |
| 242 | 20230904 | 143500 | 1207522280 | 8440 | 8460 | 8460 | 8440 | 143 |
| 243 | 20230904 | 143400 | 1206315060 | 8430 | 8450 | 8450 | 8430 | 123 |
| 244 | 20230904 | 143300 | 1205275750 | 8430 | 8440 | 8440 | 8430 | 14 |
| 245 | 20230904 | 143200 | 1205157600 | 8440 | 8430 | 8440 | 8430 | 33 |
| 246 | 20230904 | 143100 | 1204879180 | 8430 | 8440 | 8440 | 8430 | 3 |
| 247 | 20230904 | 143000 | 1204853880 | 8440 | 8420 | 8440 | 8420 | 1195 |
| 248 | 20230904 | 142900 | 1194768240 | 8420 | 8420 | 8440 | 8420 | 23 |
| 249 | 20230904 | 142800 | 1194574180 | 8450 | 8420 | 8450 | 8420 | 40 |
| 250 | 20230904 | 142700 | 1194236790 | 8430 | 8420 | 8430 | 8420 | 12 |
| 251 | 20230904 | 142600 | 1194135650 | 8420 | 8420 | 8420 | 8420 | 2 |
| 252 | 20230904 | 142500 | 1194118810 | 8430 | 8430 | 8430 | 8430 | 58 |
| 253 | 20230904 | 142400 | 1193629870 | 8420 | 8420 | 8420 | 8420 | 17 |
| 254 | 20230904 | 142300 | 1193486730 | 8420 | 8420 | 8420 | 8420 | 85 |
| 255 | 20230904 | 142200 | 1192771030 | 8420 | 8420 | 8420 | 8420 | 1 |
| 256 | 20230904 | 142100 | 1192762610 | 8420 | 8420 | 8420 | 8420 | 6 |
| 257 | 20230904 | 142000 | 1192712090 | 8420 | 8420 | 8420 | 8420 | 2 |
| 258 | 20230904 | 141900 | 1192695250 | 8420 | 8420 | 8420 | 8420 | 29 |
| 259 | 20230904 | 141800 | 1192451070 | 8410 | 8420 | 8420 | 8410 | 18 |
| 260 | 20230904 | 141700 | 1192299590 | 8410 | 8410 | 8420 | 8410 | 39 |
| 261 | 20230904 | 141600 | 1191971500 | 8410 | 8420 | 8420 | 8410 | 2 |
| 262 | 20230904 | 141500 | 1191954670 | 8410 | 8410 | 8410 | 8410 | 9 |
| 263 | 20230904 | 141400 | 1191878980 | 8410 | 8410 | 8410 | 8410 | 19 |
| 264 | 20230904 | 141300 | 1191719190 | 8410 | 8410 | 8410 | 8410 | 132 |
| 265 | 20230904 | 141200 | 1190609070 | 8410 | 8420 | 8420 | 8410 | 1003 |
| 266 | 20230904 | 141100 | 1182169200 | 8420 | 8420 | 8420 | 8420 | 281 |
| 267 | 20230904 | 141000 | 1179803180 | 8430 | 8420 | 8430 | 8420 | 502 |
| 268 | 20230904 | 140900 | 1175571340 | 8430 | 8440 | 8440 | 8430 | 1172 |
| 269 | 20230904 | 140800 | 1165684840 | 8440 | 8440 | 8440 | 8440 | 15 |
| 270 | 20230904 | 140700 | 1165558240 | 8440 | 8440 | 8440 | 8440 | 166 |
| 271 | 20230904 | 140600 | 1164157200 | 8440 | 8440 | 8440 | 8440 | 37 |
| 272 | 20230904 | 140500 | 1163844920 | 8440 | 8440 | 8440 | 8440 | 457 |
| 273 | 20230904 | 140400 | 1159987840 | 8440 | 8440 | 8440 | 8440 | 2 |
| 274 | 20230904 | 140300 | 1159970960 | 8440 | 8440 | 8440 | 8440 | 15 |
| 275 | 20230904 | 140200 | 1159844360 | 8440 | 8440 | 8440 | 8440 | 6 |
| 276 | 20230904 | 140100 | 1159793720 | 8440 | 8440 | 8440 | 8440 | 18 |
| 277 | 20230904 | 140000 | 1159641800 | 8440 | 8440 | 8440 | 8440 | 3 |
| 278 | 20230904 | 135900 | 1159616480 | 8440 | 8430 | 8440 | 8430 | 32 |
| 279 | 20230904 | 135800 | 1159346430 | 8430 | 8430 | 8430 | 8430 | 3 |
| 280 | 20230904 | 135700 | 1159321140 | 8430 | 8430 | 8430 | 8430 | 4 |
| 281 | 20230904 | 135600 | 1159287420 | 8430 | 8430 | 8430 | 8430 | 1 |
| 282 | 20230904 | 135500 | 1159278990 | 8430 | 8440 | 8440 | 8430 | 50 |
| 283 | 20230904 | 135400 | 1158857480 | 8430 | 8450 | 8460 | 8430 | 9 |
| 284 | 20230904 | 135300 | 1158781440 | 8430 | 8430 | 8430 | 8430 | 1 |
| 285 | 20230904 | 135200 | 1158773010 | 8430 | 8430 | 8460 | 8430 | 214 |
| 286 | 20230904 | 135100 | 1156962870 | 8430 | 8430 | 8450 | 8430 | 102 |
| 287 | 20230904 | 135000 | 1156101010 | 8450 | 8430 | 8450 | 8430 | 169 |
| 288 | 20230904 | 134900 | 1154673260 | 8440 | 8430 | 8440 | 8430 | 43 |
| 289 | 20230904 | 134800 | 1154310420 | 8430 | 8430 | 8430 | 8430 | 4 |
| 290 | 20230904 | 134700 | 1154276700 | 8430 | 8430 | 8430 | 8430 | 2 |
| 291 | 20230904 | 134600 | 1154259840 | 8430 | 8430 | 8430 | 8430 | 3 |
| 292 | 20230904 | 134500 | 1154234550 | 8430 | 8420 | 8440 | 8420 | 20 |
| 293 | 20230904 | 134400 | 1154065860 | 8430 | 8420 | 8430 | 8420 | 3 |
| 294 | 20230904 | 134300 | 1154040590 | 8430 | 8430 | 8440 | 8420 | 32 |
| 295 | 20230904 | 134200 | 1153770740 | 8430 | 8430 | 8430 | 8430 | 37 |
| 296 | 20230904 | 134100 | 1153458830 | 8420 | 8420 | 8420 | 8420 | 15 |
| 297 | 20230904 | 134000 | 1153332530 | 8420 | 8430 | 8430 | 8420 | 12 |
| 298 | 20230904 | 133900 | 1153231390 | 8420 | 8410 | 8420 | 8410 | 18 |
| 299 | 20230904 | 133800 | 1153079920 | 8410 | 8410 | 8410 | 8410 | 2 |
| 300 | 20230904 | 133700 | 1153063100 | 8410 | 8410 | 8420 | 8410 | 13 |
| 301 | 20230904 | 133600 | 1152953660 | 8410 | 8410 | 8410 | 8410 | 2 |
| 302 | 20230904 | 133500 | 1152936840 | 8410 | 8420 | 8420 | 8410 | 2 |
| 303 | 20230904 | 133400 | 1152920010 | 8420 | 8420 | 8430 | 8420 | 42 |
| 304 | 20230904 | 133300 | 1152566360 | 8410 | 8410 | 8410 | 8410 | 1 |
| 305 | 20230904 | 133200 | 1152557950 | 8410 | 8410 | 8410 | 8410 | 5 |
| 306 | 20230904 | 133100 | 1152515900 | 8410 | 8420 | 8420 | 8410 | 12 |
| 307 | 20230904 | 133000 | 1152414870 | 8420 | 8420 | 8420 | 8420 | 19 |
| 308 | 20230904 | 132900 | 1152254890 | 8420 | 8420 | 8420 | 8420 | 290 |
| 309 | 20230904 | 132800 | 1149813090 | 8420 | 8420 | 8420 | 8420 | 0 |
| 310 | 20230904 | 132700 | 1149813090 | 8420 | 8420 | 8420 | 8420 | 0 |
| 311 | 20230904 | 132600 | 1149813090 | 8420 | 8420 | 8420 | 8420 | 0 |
| 312 | 20230904 | 132500 | 1149813090 | 8420 | 8420 | 8420 | 8420 | 1 |
| 313 | 20230904 | 132400 | 1149804670 | 8410 | 8410 | 8410 | 8410 | 686 |
| 314 | 20230904 | 132300 | 1144035410 | 8410 | 8420 | 8420 | 8410 | 740 |
| 315 | 20230904 | 132200 | 1137810610 | 8420 | 8420 | 8420 | 8420 | 0 |
| 316 | 20230904 | 132100 | 1137810610 | 8420 | 8420 | 8420 | 8420 | 118 |
| 317 | 20230904 | 132000 | 1136817050 | 8420 | 8420 | 8420 | 8420 | 1 |
| 318 | 20230904 | 131900 | 1136808630 | 8430 | 8430 | 8430 | 8430 | 0 |
| 319 | 20230904 | 131800 | 1136808630 | 8430 | 8420 | 8430 | 8420 | 59 |
| 320 | 20230904 | 131700 | 1136311840 | 8420 | 8420 | 8420 | 8420 | 0 |
| 321 | 20230904 | 131600 | 1136311840 | 8420 | 8410 | 8420 | 8410 | 86 |
| 322 | 20230904 | 131500 | 1135588550 | 8420 | 8420 | 8420 | 8420 | 105 |
| 323 | 20230904 | 131400 | 1134704450 | 8410 | 8410 | 8410 | 8410 | 0 |
| 324 | 20230904 | 131300 | 1134704450 | 8410 | 8410 | 8410 | 8410 | 50 |
| 325 | 20230904 | 131200 | 1134283950 | 8410 | 8410 | 8410 | 8410 | 28 |
| 326 | 20230904 | 131100 | 1134048470 | 8410 | 8410 | 8410 | 8410 | 785 |
| 327 | 20230904 | 131000 | 1127446620 | 8420 | 8420 | 8420 | 8420 | 923 |
| 328 | 20230904 | 130900 | 1119674960 | 8420 | 8420 | 8420 | 8420 | 212 |
| 329 | 20230904 | 130800 | 1117889920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 330 | 20230904 | 130700 | 1117889920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 331 | 20230904 | 130600 | 1117889920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 332 | 20230904 | 130500 | 1117889920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 333 | 20230904 | 130400 | 1117889920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 334 | 20230904 | 130300 | 1117889920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 335 | 20230904 | 130200 | 1117889920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 336 | 20230904 | 130100 | 1117889920 | 8420 | 8420 | 8420 | 8420 | 272 |
| 337 | 20230904 | 130000 | 1115599680 | 8440 | 8440 | 8440 | 8440 | 0 |
| 338 | 20230904 | 125900 | 1115599680 | 8440 | 8440 | 8440 | 8440 | 0 |
| 339 | 20230904 | 125800 | 1115599680 | 8440 | 8440 | 8440 | 8440 | 25 |
| 340 | 20230904 | 125700 | 1115388680 | 8440 | 8450 | 8450 | 8440 | 445 |
| 341 | 20230904 | 125600 | 1111629370 | 8450 | 8440 | 8450 | 8440 | 10 |
| 342 | 20230904 | 125500 | 1111544950 | 8440 | 8430 | 8440 | 8420 | 1101 |
| 343 | 20230904 | 125400 | 1102273510 | 8420 | 8420 | 8420 | 8420 | 5 |
| 344 | 20230904 | 125300 | 1102231410 | 8420 | 8440 | 8440 | 8420 | 740 |
| 345 | 20230904 | 125200 | 1095994200 | 8450 | 8450 | 8450 | 8450 | 0 |
| 346 | 20230904 | 125100 | 1095994200 | 8450 | 8450 | 8450 | 8450 | 0 |
| 347 | 20230904 | 125000 | 1095994200 | 8450 | 8450 | 8450 | 8450 | 0 |
| 348 | 20230904 | 124900 | 1095994200 | 8450 | 8450 | 8450 | 8450 | 1033 |
| 349 | 20230904 | 124800 | 1087265350 | 8450 | 8450 | 8450 | 8450 | 100 |
| 350 | 20230904 | 124700 | 1086420350 | 8450 | 8450 | 8450 | 8450 | 0 |
| 351 | 20230904 | 124600 | 1086420350 | 8450 | 8450 | 8450 | 8450 | 0 |
| 352 | 20230904 | 124500 | 1086420350 | 8450 | 8450 | 8460 | 8450 | 105 |
| 353 | 20230904 | 124400 | 1085532950 | 8450 | 8450 | 8450 | 8450 | 0 |
| 354 | 20230904 | 124300 | 1085532950 | 8450 | 8450 | 8450 | 8450 | 0 |
| 355 | 20230904 | 124200 | 1085532950 | 8450 | 8450 | 8450 | 8450 | 217 |
| 356 | 20230904 | 124100 | 1083699300 | 8460 | 8470 | 8470 | 8460 | 825 |
| 357 | 20230904 | 124000 | 1076719320 | 8460 | 8460 | 8460 | 8460 | 0 |
| 358 | 20230904 | 123900 | 1076719320 | 8460 | 8460 | 8460 | 8460 | 7 |
| 359 | 20230904 | 123800 | 1076660100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 360 | 20230904 | 123700 | 1076660100 | 8460 | 8460 | 8460 | 8460 | 4 |
| 361 | 20230904 | 123600 | 1076626260 | 8470 | 8460 | 8470 | 8460 | 117 |
| 362 | 20230904 | 123500 | 1075636430 | 8470 | 8470 | 8470 | 8470 | 100 |
| 363 | 20230904 | 123400 | 1074789430 | 8470 | 8470 | 8470 | 8470 | 30 |
| 364 | 20230904 | 123300 | 1074535330 | 8470 | 8470 | 8470 | 8470 | 0 |
| 365 | 20230904 | 123200 | 1074535330 | 8470 | 8470 | 8470 | 8470 | 0 |
| 366 | 20230904 | 123100 | 1074535330 | 8470 | 8470 | 8470 | 8470 | 101 |
| 367 | 20230904 | 123000 | 1073679860 | 8470 | 8470 | 8470 | 8470 | 0 |
| 368 | 20230904 | 122900 | 1073679860 | 8470 | 8470 | 8470 | 8470 | 0 |
| 369 | 20230904 | 122800 | 1073679860 | 8470 | 8460 | 8470 | 8460 | 8 |
| 370 | 20230904 | 122700 | 1073612140 | 8450 | 8450 | 8450 | 8450 | 2 |
| 371 | 20230904 | 122600 | 1073595240 | 8450 | 8450 | 8450 | 8450 | 1 |
| 372 | 20230904 | 122500 | 1073586790 | 8450 | 8450 | 8450 | 8450 | 0 |
| 373 | 20230904 | 122400 | 1073586790 | 8450 | 8460 | 8460 | 8450 | 227 |
| 374 | 20230904 | 122300 | 1071668590 | 8460 | 8460 | 8460 | 8460 | 107 |
| 375 | 20230904 | 122200 | 1070763370 | 8470 | 8470 | 8470 | 8470 | 0 |
| 376 | 20230904 | 122100 | 1070763370 | 8470 | 8470 | 8470 | 8470 | 30 |
| 377 | 20230904 | 122000 | 1070509270 | 8450 | 8450 | 8450 | 8450 | 0 |
| 378 | 20230904 | 121900 | 1070509270 | 8450 | 8450 | 8450 | 8450 | 21 |
| 379 | 20230904 | 121800 | 1070331820 | 8450 | 8470 | 8470 | 8450 | 492 |
| 380 | 20230904 | 121700 | 1066167970 | 8470 | 8470 | 8470 | 8470 | 0 |
| 381 | 20230904 | 121600 | 1066167970 | 8470 | 8470 | 8470 | 8470 | 64 |
| 382 | 20230904 | 121500 | 1065625890 | 8470 | 8470 | 8470 | 8470 | 0 |
| 383 | 20230904 | 121400 | 1065625890 | 8470 | 8470 | 8470 | 8470 | 115 |
| 384 | 20230904 | 121300 | 1064651840 | 8470 | 8470 | 8470 | 8470 | 21 |
| 385 | 20230904 | 121200 | 1064473970 | 8470 | 8470 | 8470 | 8470 | 24 |
| 386 | 20230904 | 121100 | 1064270690 | 8470 | 8470 | 8470 | 8470 | 200 |
| 387 | 20230904 | 121000 | 1062576690 | 8470 | 8470 | 8470 | 8470 | 18 |
| 388 | 20230904 | 120900 | 1062424230 | 8470 | 8470 | 8470 | 8470 | 21 |
| 389 | 20230904 | 120800 | 1062246360 | 8470 | 8470 | 8470 | 8470 | 1 |
| 390 | 20230904 | 120700 | 1062237890 | 8470 | 8470 | 8470 | 8470 | 1 |
| 391 | 20230904 | 120600 | 1062229420 | 8480 | 8480 | 8480 | 8480 | 0 |
| 392 | 20230904 | 120500 | 1062229420 | 8480 | 8480 | 8480 | 8480 | 1 |
| 393 | 20230904 | 120400 | 1062220940 | 8480 | 8490 | 8490 | 8480 | 26 |
| 394 | 20230904 | 120300 | 1062000450 | 8480 | 8480 | 8480 | 8480 | 16 |
| 395 | 20230904 | 120200 | 1061864770 | 8480 | 8480 | 8480 | 8480 | 156 |
| 396 | 20230904 | 120100 | 1060541890 | 8490 | 8490 | 8490 | 8490 | 0 |
| 397 | 20230904 | 120000 | 1060541890 | 8490 | 8490 | 8490 | 8490 | 12 |
| 398 | 20230904 | 115900 | 1060440010 | 8480 | 8480 | 8480 | 8480 | 69 |
| 399 | 20230904 | 115800 | 1059854890 | 8480 | 8470 | 8480 | 8470 | 78 |
| 400 | 20230904 | 115700 | 1059194120 | 8480 | 8480 | 8480 | 8480 | 14 |
| 401 | 20230904 | 115600 | 1059075400 | 8480 | 8470 | 8480 | 8470 | 29 |
| 402 | 20230904 | 115500 | 1058829660 | 8470 | 8470 | 8480 | 8470 | 331 |
| 403 | 20230904 | 115400 | 1056025970 | 8470 | 8470 | 8470 | 8470 | 2 |
| 404 | 20230904 | 115300 | 1056009030 | 8470 | 8490 | 8490 | 8470 | 171 |
| 405 | 20230904 | 115200 | 1054558970 | 8490 | 8480 | 8490 | 8480 | 34 |
| 406 | 20230904 | 115100 | 1054270530 | 8480 | 8480 | 8490 | 8480 | 120 |
| 407 | 20230904 | 115000 | 1053252740 | 8490 | 8490 | 8490 | 8490 | 100 |
| 408 | 20230904 | 114900 | 1052403740 | 8490 | 8480 | 8490 | 8480 | 48 |
| 409 | 20230904 | 114800 | 1051996670 | 8480 | 8480 | 8480 | 8480 | 123 |
| 410 | 20230904 | 114700 | 1050953630 | 8490 | 8490 | 8490 | 8490 | 11 |
| 411 | 20230904 | 114600 | 1050860240 | 8490 | 8480 | 8490 | 8480 | 25 |
| 412 | 20230904 | 114500 | 1050648190 | 8490 | 8490 | 8490 | 8490 | 1632 |
| 413 | 20230904 | 114400 | 1036792510 | 8500 | 8500 | 8500 | 8500 | 11 |
| 414 | 20230904 | 114300 | 1036699010 | 8500 | 8500 | 8500 | 8500 | 30 |
| 415 | 20230904 | 114200 | 1036444010 | 8500 | 8500 | 8500 | 8500 | 40 |
| 416 | 20230904 | 114100 | 1036104010 | 8500 | 8500 | 8500 | 8500 | 212 |
| 417 | 20230904 | 114000 | 1034302010 | 8500 | 8500 | 8500 | 8500 | 51 |
| 418 | 20230904 | 113900 | 1033868510 | 8500 | 8500 | 8500 | 8500 | 12 |
| 419 | 20230904 | 113800 | 1033766510 | 8490 | 8480 | 8490 | 8480 | 101 |
| 420 | 20230904 | 113700 | 1032909530 | 8480 | 8500 | 8500 | 8480 | 547 |
| 421 | 20230904 | 113600 | 1028261130 | 8500 | 8480 | 8500 | 8480 | 588 |
| 422 | 20230904 | 113500 | 1023264220 | 8480 | 8470 | 8480 | 8470 | 131 |
| 423 | 20230904 | 113400 | 1022153540 | 8470 | 8490 | 8490 | 8470 | 521 |
| 424 | 20230904 | 113300 | 1017730440 | 8490 | 8480 | 8490 | 8480 | 44 |
| 425 | 20230904 | 113200 | 1017357200 | 8490 | 8490 | 8490 | 8490 | 4 |
| 426 | 20230904 | 113100 | 1017323240 | 8490 | 8490 | 8490 | 8490 | 0 |
| 427 | 20230904 | 113000 | 1017323240 | 8490 | 8480 | 8490 | 8480 | 132 |
| 428 | 20230904 | 112900 | 1016202990 | 8490 | 8490 | 8490 | 8490 | 61 |
| 429 | 20230904 | 112800 | 1015685100 | 8500 | 8500 | 8500 | 8500 | 0 |
| 430 | 20230904 | 112700 | 1015685100 | 8500 | 8500 | 8500 | 8470 | 93 |
| 431 | 20230904 | 112600 | 1014896260 | 8500 | 8500 | 8500 | 8500 | 40 |
| 432 | 20230904 | 112500 | 1014556260 | 8500 | 8490 | 8500 | 8490 | 200 |
| 433 | 20230904 | 112400 | 1012856310 | 8500 | 8460 | 8500 | 8460 | 3503 |
| 434 | 20230904 | 112300 | 983113060 | 8460 | 8460 | 8460 | 8460 | 36 |
| 435 | 20230904 | 112200 | 982808500 | 8470 | 8470 | 8470 | 8470 | 0 |
| 436 | 20230904 | 112100 | 982808500 | 8470 | 8470 | 8470 | 8470 | 5 |
| 437 | 20230904 | 112000 | 982766150 | 8470 | 8450 | 8470 | 8430 | 1430 |
| 438 | 20230904 | 111900 | 970698850 | 8440 | 8440 | 8440 | 8440 | 0 |
| 439 | 20230904 | 111800 | 970698850 | 8440 | 8440 | 8440 | 8430 | 797 |
| 440 | 20230904 | 111700 | 963975040 | 8440 | 8440 | 8440 | 8440 | 15 |
| 441 | 20230904 | 111600 | 963848440 | 8450 | 8470 | 8470 | 8450 | 24 |
| 442 | 20230904 | 111500 | 963645620 | 8420 | 8420 | 8420 | 8420 | 0 |
| 443 | 20230904 | 111400 | 963645620 | 8420 | 8470 | 8470 | 8420 | 431 |
| 444 | 20230904 | 111300 | 960005090 | 8460 | 8460 | 8460 | 8460 | 97 |
| 445 | 20230904 | 111200 | 959184470 | 8440 | 8440 | 8440 | 8440 | 398 |
| 446 | 20230904 | 111100 | 955825350 | 8450 | 8450 | 8450 | 8450 | 382 |
| 447 | 20230904 | 111000 | 952597450 | 8450 | 8460 | 8460 | 8450 | 45 |
| 448 | 20230904 | 110900 | 952217090 | 8460 | 8460 | 8460 | 8460 | 11 |
| 449 | 20230904 | 110800 | 952124030 | 8460 | 8490 | 8490 | 8460 | 1232 |
| 450 | 20230904 | 110700 | 941685560 | 8490 | 8490 | 8490 | 8490 | 10 |
| 451 | 20230904 | 110600 | 941600660 | 8490 | 8490 | 8490 | 8490 | 0 |
| 452 | 20230904 | 110500 | 941600660 | 8490 | 8490 | 8490 | 8450 | 477 |
| 453 | 20230904 | 110400 | 937552170 | 8490 | 8490 | 8490 | 8490 | 2000 |
| 454 | 20230904 | 110300 | 920572170 | 8480 | 8480 | 8480 | 8480 | 590 |
| 455 | 20230904 | 110200 | 915568970 | 8470 | 8470 | 8470 | 8470 | 364 |
| 456 | 20230904 | 110100 | 912485890 | 8470 | 8470 | 8470 | 8470 | 0 |
| 457 | 20230904 | 110000 | 912485890 | 8470 | 8470 | 8470 | 8470 | 98 |
| 458 | 20230904 | 105900 | 911655830 | 8470 | 8470 | 8470 | 8470 | 13 |
| 459 | 20230904 | 105800 | 911545720 | 8470 | 8470 | 8470 | 8470 | 11 |
| 460 | 20230904 | 105700 | 911452550 | 8460 | 8460 | 8460 | 8460 | 0 |
| 461 | 20230904 | 105600 | 911452550 | 8460 | 8470 | 8470 | 8460 | 22 |
| 462 | 20230904 | 105500 | 911266310 | 8470 | 8470 | 8470 | 8470 | 1 |
| 463 | 20230904 | 105400 | 911257840 | 8470 | 8470 | 8470 | 8470 | 122 |
| 464 | 20230904 | 105300 | 910224500 | 8470 | 8470 | 8470 | 8470 | 0 |
| 465 | 20230904 | 105200 | 910224500 | 8470 | 8470 | 8470 | 8470 | 23 |
| 466 | 20230904 | 105100 | 910029690 | 8470 | 8480 | 8480 | 8470 | 592 |
| 467 | 20230904 | 105000 | 905015340 | 8470 | 8460 | 8470 | 8460 | 398 |
| 468 | 20230904 | 104900 | 901644540 | 8450 | 8460 | 8460 | 8450 | 43 |
| 469 | 20230904 | 104800 | 901281160 | 8460 | 8460 | 8460 | 8460 | 140 |
| 470 | 20230904 | 104700 | 900096760 | 8460 | 8470 | 8470 | 8460 | 143 |
| 471 | 20230904 | 104600 | 898886870 | 8480 | 8490 | 8490 | 8480 | 813 |
| 472 | 20230904 | 104500 | 891985650 | 8490 | 8500 | 8500 | 8490 | 144 |
| 473 | 20230904 | 104400 | 890762980 | 8500 | 8490 | 8500 | 8490 | 2160 |
| 474 | 20230904 | 104300 | 872417120 | 8480 | 8460 | 8490 | 8460 | 3826 |
| 475 | 20230904 | 104200 | 840003150 | 8460 | 8450 | 8460 | 8450 | 106 |
| 476 | 20230904 | 104100 | 839107340 | 8450 | 8460 | 8460 | 8450 | 14 |
| 477 | 20230904 | 104000 | 838988930 | 8450 | 8460 | 8460 | 8450 | 142 |
| 478 | 20230904 | 103900 | 837788810 | 8450 | 8460 | 8460 | 8450 | 38 |
| 479 | 20230904 | 103800 | 837467600 | 8450 | 8470 | 8470 | 8450 | 327 |
| 480 | 20230904 | 103700 | 834704390 | 8460 | 8470 | 8470 | 8460 | 61 |
| 481 | 20230904 | 103600 | 834188070 | 8460 | 8440 | 8460 | 8440 | 580 |
| 482 | 20230904 | 103500 | 829288220 | 8440 | 8430 | 8440 | 8430 | 53 |
| 483 | 20230904 | 103400 | 828841170 | 8420 | 8420 | 8420 | 8420 | 8 |
| 484 | 20230904 | 103300 | 828773810 | 8420 | 8420 | 8420 | 8420 | 11 |
| 485 | 20230904 | 103200 | 828681190 | 8420 | 8420 | 8420 | 8420 | 0 |
| 486 | 20230904 | 103100 | 828681190 | 8420 | 8410 | 8420 | 8410 | 1001 |
| 487 | 20230904 | 103000 | 820262770 | 8410 | 8410 | 8410 | 8410 | 1 |
| 488 | 20230904 | 102900 | 820254360 | 8410 | 8400 | 8410 | 8400 | 312 |
| 489 | 20230904 | 102800 | 817633320 | 8400 | 8400 | 8400 | 8400 | 180 |
| 490 | 20230904 | 102700 | 816121320 | 8370 | 8370 | 8370 | 8370 | 0 |
| 491 | 20230904 | 102600 | 816121320 | 8370 | 8420 | 8420 | 8370 | 4537 |
| 492 | 20230904 | 102500 | 778076180 | 8430 | 8440 | 8440 | 8420 | 78 |
| 493 | 20230904 | 102400 | 777419140 | 8440 | 8440 | 8440 | 8440 | 22 |
| 494 | 20230904 | 102300 | 777233460 | 8420 | 8420 | 8420 | 8420 | 5 |
| 495 | 20230904 | 102200 | 777191360 | 8460 | 8430 | 8460 | 8430 | 500 |
| 496 | 20230904 | 102100 | 772967770 | 8420 | 8420 | 8420 | 8420 | 23 |
| 497 | 20230904 | 102000 | 772774110 | 8400 | 8400 | 8400 | 8400 | 0 |
| 498 | 20230904 | 101900 | 772774110 | 8400 | 8390 | 8400 | 8390 | 431 |
| 499 | 20230904 | 101800 | 769155320 | 8390 | 8390 | 8390 | 8390 | 41 |
| 500 | 20230904 | 101700 | 768811330 | 8400 | 8400 | 8400 | 8400 | 1343 |
| 501 | 20230904 | 101600 | 757530130 | 8400 | 8410 | 8420 | 8400 | 3773 |
| 502 | 20230904 | 101500 | 725784490 | 8420 | 8420 | 8420 | 8420 | 12 |
| 503 | 20230904 | 101400 | 725683450 | 8420 | 8420 | 8420 | 8420 | 6 |
| 504 | 20230904 | 101300 | 725632930 | 8420 | 8420 | 8420 | 8420 | 342 |
| 505 | 20230904 | 101200 | 722753290 | 8430 | 8420 | 8430 | 8420 | 551 |
| 506 | 20230904 | 101100 | 718113750 | 8420 | 8420 | 8420 | 8420 | 330 |
| 507 | 20230904 | 101000 | 715335150 | 8420 | 8410 | 8420 | 8410 | 237 |
| 508 | 20230904 | 100900 | 713339700 | 8420 | 8410 | 8420 | 8410 | 70 |
| 509 | 20230904 | 100800 | 712750880 | 8420 | 8420 | 8420 | 8420 | 11 |
| 510 | 20230904 | 100700 | 712658260 | 8420 | 8420 | 8420 | 8420 | 177 |
| 511 | 20230904 | 100600 | 711167920 | 8420 | 8420 | 8430 | 8420 | 84 |
| 512 | 20230904 | 100500 | 710460520 | 8440 | 8440 | 8440 | 8440 | 22 |
| 513 | 20230904 | 100400 | 710274840 | 8420 | 8420 | 8420 | 8420 | 0 |
| 514 | 20230904 | 100300 | 710274840 | 8420 | 8440 | 8440 | 8420 | 157 |
| 515 | 20230904 | 100200 | 708952400 | 8430 | 8420 | 8440 | 8420 | 467 |
| 516 | 20230904 | 100100 | 705015820 | 8420 | 8460 | 8460 | 8420 | 185 |
| 517 | 20230904 | 100000 | 703455840 | 8460 | 8460 | 8460 | 8450 | 1491 |
| 518 | 20230904 | 095900 | 690853270 | 8460 | 8470 | 8470 | 8460 | 479 |
| 519 | 20230904 | 095800 | 686800710 | 8470 | 8470 | 8470 | 8470 | 11 |
| 520 | 20230904 | 095700 | 686707540 | 8470 | 8470 | 8470 | 8470 | 12 |
| 521 | 20230904 | 095600 | 686605900 | 8480 | 8480 | 8480 | 8480 | 10 |
| 522 | 20230904 | 095500 | 686521100 | 8480 | 8460 | 8480 | 8460 | 780 |
| 523 | 20230904 | 095400 | 679906830 | 8460 | 8470 | 8470 | 8460 | 927 |
| 524 | 20230904 | 095300 | 672055500 | 8480 | 8480 | 8490 | 8480 | 1938 |
| 525 | 20230904 | 095200 | 655621140 | 8490 | 8490 | 8490 | 8490 | 81 |
| 526 | 20230904 | 095100 | 654933450 | 8490 | 8490 | 8490 | 8490 | 10 |
| 527 | 20230904 | 095000 | 654848550 | 8490 | 8490 | 8490 | 8480 | 75 |
| 528 | 20230904 | 094900 | 654212400 | 8490 | 8480 | 8490 | 8480 | 1124 |
| 529 | 20230904 | 094800 | 644680170 | 8480 | 8480 | 8490 | 8480 | 1041 |
| 530 | 20230904 | 094700 | 635852380 | 8490 | 8510 | 8510 | 8490 | 250 |
| 531 | 20230904 | 094600 | 633727270 | 8510 | 8510 | 8510 | 8510 | 2306 |
| 532 | 20230904 | 094500 | 614103210 | 8510 | 8470 | 8510 | 8470 | 363 |
| 533 | 20230904 | 094400 | 611017810 | 8460 | 8460 | 8500 | 8460 | 3180 |
| 534 | 20230904 | 094300 | 584041790 | 8450 | 8440 | 8450 | 8440 | 1068 |
| 535 | 20230904 | 094200 | 575021120 | 8440 | 8440 | 8440 | 8440 | 11 |
| 536 | 20230904 | 094100 | 574928280 | 8440 | 8440 | 8440 | 8440 | 15 |
| 537 | 20230904 | 094000 | 574801680 | 8440 | 8450 | 8450 | 8440 | 511 |
| 538 | 20230904 | 093900 | 570488730 | 8450 | 8450 | 8460 | 8450 | 559 |
| 539 | 20230904 | 093800 | 565764880 | 8460 | 8460 | 8460 | 8450 | 379 |
| 540 | 20230904 | 093700 | 562559800 | 8460 | 8460 | 8460 | 8450 | 773 |
| 541 | 20230904 | 093600 | 556025810 | 8460 | 8460 | 8460 | 8450 | 336 |
| 542 | 20230904 | 093500 | 553184800 | 8460 | 8470 | 8470 | 8460 | 175 |
| 543 | 20230904 | 093400 | 551704160 | 8460 | 8460 | 8460 | 8450 | 242 |
| 544 | 20230904 | 093300 | 549659050 | 8450 | 8460 | 8470 | 8450 | 756 |
| 545 | 20230904 | 093200 | 543267340 | 8470 | 8480 | 8480 | 8470 | 105 |
| 546 | 20230904 | 093100 | 542377970 | 8480 | 8480 | 8480 | 8480 | 22 |
| 547 | 20230904 | 093000 | 542191410 | 8480 | 8480 | 8480 | 8460 | 401 |
| 548 | 20230904 | 092900 | 538797580 | 8480 | 8490 | 8490 | 8480 | 66 |
| 549 | 20230904 | 092800 | 538237790 | 8480 | 8490 | 8490 | 8480 | 512 |
| 550 | 20230904 | 092700 | 533894910 | 8500 | 8500 | 8510 | 8490 | 1993 |
| 551 | 20230904 | 092600 | 516954920 | 8500 | 8480 | 8500 | 8480 | 1802 |
| 552 | 20230904 | 092500 | 501652070 | 8480 | 8460 | 8480 | 8460 | 1225 |
| 553 | 20230904 | 092400 | 491274540 | 8450 | 8480 | 8480 | 8450 | 107 |
| 554 | 20230904 | 092300 | 490369980 | 8480 | 8490 | 8490 | 8480 | 331 |
| 555 | 20230904 | 092200 | 487560000 | 8490 | 8440 | 8490 | 8440 | 3073 |
| 556 | 20230904 | 092100 | 461530450 | 8430 | 8430 | 8430 | 8430 | 300 |
| 557 | 20230904 | 092000 | 459001450 | 8430 | 8420 | 8430 | 8420 | 1162 |
| 558 | 20230904 | 091900 | 449213090 | 8420 | 8420 | 8430 | 8420 | 168 |
| 559 | 20230904 | 091800 | 447798350 | 8420 | 8420 | 8430 | 8420 | 247 |
| 560 | 20230904 | 091700 | 445718500 | 8420 | 8440 | 8440 | 8420 | 765 |
| 561 | 20230904 | 091600 | 439268140 | 8440 | 8440 | 8440 | 8440 | 187 |
| 562 | 20230904 | 091500 | 437689860 | 8430 | 8440 | 8440 | 8430 | 595 |
| 563 | 20230904 | 091400 | 432669730 | 8440 | 8420 | 8440 | 8420 | 1080 |
| 564 | 20230904 | 091300 | 423567040 | 8420 | 8440 | 8440 | 8420 | 722 |
| 565 | 20230904 | 091200 | 417477380 | 8440 | 8440 | 8440 | 8440 | 219 |
| 566 | 20230904 | 091100 | 415629020 | 8410 | 8400 | 8480 | 8400 | 3589 |
| 567 | 20230904 | 091000 | 385309710 | 8400 | 8450 | 8450 | 8390 | 2360 |
| 568 | 20230904 | 090900 | 365473150 | 8450 | 8460 | 8460 | 8440 | 428 |
| 569 | 20230904 | 090800 | 361853030 | 8470 | 8510 | 8510 | 8470 | 2903 |
| 570 | 20230904 | 090700 | 337173420 | 8480 | 8520 | 8530 | 8480 | 3315 |
| 571 | 20230904 | 090600 | 308964470 | 8520 | 8420 | 8530 | 8420 | 14136 |
| 572 | 20230904 | 090500 | 189496900 | 8420 | 8380 | 8430 | 8370 | 4687 |
| 573 | 20230904 | 090400 | 150093530 | 8390 | 8420 | 8430 | 8390 | 4298 |
| 574 | 20230904 | 090300 | 113990190 | 8420 | 8430 | 8440 | 8410 | 1160 |
| 575 | 20230904 | 090200 | 104222770 | 8450 | 8410 | 8450 | 8400 | 1834 |
| 576 | 20230904 | 090100 | 88772950 | 8410 | 8460 | 8490 | 8410 | 5001 |
| 577 | 20230904 | 090000 | 46440880 | 8480 | 8400 | 8480 | 8380 | 5516 |