28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 11186 |
| 3 | 20230905 | 184000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20230905 | 183900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20230905 | 183800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20230905 | 183700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20230905 | 183600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20230905 | 183500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20230905 | 183400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20230905 | 183300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20230905 | 183200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20230905 | 183100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20230905 | 183000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20230905 | 182900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20230905 | 182800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20230905 | 182700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20230905 | 182600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20230905 | 182500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20230905 | 182400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20230905 | 182300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20230905 | 182200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20230905 | 182100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20230905 | 182000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20230905 | 181900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20230905 | 181800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20230905 | 181700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20230905 | 181600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20230905 | 181500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20230905 | 181400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20230905 | 181300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20230905 | 181200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20230905 | 181100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 11186 |
| 33 | 20230905 | 181000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20230905 | 180900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20230905 | 180800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20230905 | 180700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20230905 | 180600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20230905 | 180500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20230905 | 180400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20230905 | 180300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20230905 | 180200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20230905 | 180100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20230905 | 180000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20230905 | 175900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20230905 | 175800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20230905 | 175700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20230905 | 175600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20230905 | 175500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20230905 | 175400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20230905 | 175300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20230905 | 175200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20230905 | 175100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20230905 | 175000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20230905 | 174900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20230905 | 174800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20230905 | 174700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20230905 | 174600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20230905 | 174500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20230905 | 174400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20230905 | 174300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20230905 | 174200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20230905 | 174100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 11186 |
| 63 | 20230905 | 174000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20230905 | 173900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20230905 | 173800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20230905 | 173700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20230905 | 173600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20230905 | 173500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20230905 | 173400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20230905 | 173300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20230905 | 173200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20230905 | 173100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20230905 | 173000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20230905 | 172900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20230905 | 172800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20230905 | 172700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20230905 | 172600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20230905 | 172500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20230905 | 172400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20230905 | 172300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20230905 | 172200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20230905 | 172100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20230905 | 172000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20230905 | 171900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20230905 | 171800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20230905 | 171700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20230905 | 171600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20230905 | 171500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20230905 | 171400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20230905 | 171300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20230905 | 171200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20230905 | 171100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 11186 |
| 93 | 20230905 | 171000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20230905 | 170900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20230905 | 170800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20230905 | 170700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20230905 | 170600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20230905 | 170500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20230905 | 170400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20230905 | 170300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20230905 | 170200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20230905 | 170100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20230905 | 170000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20230905 | 165900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20230905 | 165800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20230905 | 165700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20230905 | 165600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20230905 | 165500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20230905 | 165400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20230905 | 165300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20230905 | 165200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20230905 | 165100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20230905 | 165000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20230905 | 164900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20230905 | 164800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20230905 | 164700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20230905 | 164600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20230905 | 164500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20230905 | 164400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20230905 | 164300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20230905 | 164200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20230905 | 164100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 11186 |
| 123 | 20230905 | 164000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20230905 | 163900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20230905 | 163800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20230905 | 163700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20230905 | 163600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20230905 | 163500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20230905 | 163400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20230905 | 163300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20230905 | 163200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20230905 | 163100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20230905 | 163000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20230905 | 162900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20230905 | 162800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20230905 | 162700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20230905 | 162600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20230905 | 162500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20230905 | 162400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20230905 | 162300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20230905 | 162200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20230905 | 162100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20230905 | 162000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20230905 | 161900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20230905 | 161800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20230905 | 161700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20230905 | 161600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20230905 | 161500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20230905 | 161400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20230905 | 161300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20230905 | 161200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20230905 | 161100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 11186 |
| 153 | 20230905 | 161000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20230905 | 160900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20230905 | 160800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20230905 | 160700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20230905 | 160600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20230905 | 160500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20230905 | 160400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20230905 | 160300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20230905 | 160200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20230905 | 160100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20230905 | 160000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20230905 | 155900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20230905 | 155800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20230905 | 155700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20230905 | 155600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20230905 | 155500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20230905 | 155400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20230905 | 155300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20230905 | 155200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20230905 | 155100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20230905 | 155000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20230905 | 154900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20230905 | 154800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20230905 | 154700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20230905 | 154600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20230905 | 154500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20230905 | 154400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20230905 | 154300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20230905 | 154200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20230905 | 154100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 11186 |
| 183 | 20230905 | 154000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20230905 | 153900 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20230905 | 153800 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20230905 | 153700 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20230905 | 153600 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20230905 | 153500 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20230905 | 153400 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20230905 | 153300 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20230905 | 153200 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20230905 | 153100 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20230905 | 153000 | 1130904700 | 4940 | 4940 | 4940 | 4940 | 11186 |
| 194 | 20230905 | 152900 | 1075645860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 195 | 20230905 | 152800 | 1075645860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 196 | 20230905 | 152700 | 1075645860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 197 | 20230905 | 152600 | 1075645860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 198 | 20230905 | 152500 | 1075645860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 199 | 20230905 | 152400 | 1075645860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 200 | 20230905 | 152300 | 1075645860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 201 | 20230905 | 152200 | 1075645860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 202 | 20230905 | 152100 | 1075645860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 203 | 20230905 | 152000 | 1075645860 | 4930 | 4930 | 4930 | 4930 | 0 |
| 204 | 20230905 | 151900 | 1075645860 | 4930 | 4925 | 4930 | 4925 | 525 |
| 205 | 20230905 | 151800 | 1073058735 | 4925 | 4920 | 4925 | 4920 | 1227 |
| 206 | 20230905 | 151700 | 1067017805 | 4925 | 4925 | 4925 | 4920 | 23 |
| 207 | 20230905 | 151600 | 1066904630 | 4920 | 4920 | 4925 | 4920 | 2003 |
| 208 | 20230905 | 151500 | 1057049865 | 4920 | 4925 | 4925 | 4920 | 81 |
| 209 | 20230905 | 151400 | 1056651325 | 4925 | 4925 | 4925 | 4920 | 12 |
| 210 | 20230905 | 151300 | 1056592230 | 4925 | 4930 | 4930 | 4925 | 61 |
| 211 | 20230905 | 151200 | 1056291655 | 4930 | 4930 | 4930 | 4925 | 108 |
| 212 | 20230905 | 151100 | 1055759240 | 4925 | 4930 | 4930 | 4925 | 1166 |
| 213 | 20230905 | 151000 | 1050016680 | 4930 | 4930 | 4930 | 4930 | 163 |
| 214 | 20230905 | 150900 | 1049213090 | 4930 | 4930 | 4930 | 4930 | 1006 |
| 215 | 20230905 | 150800 | 1044253510 | 4930 | 4930 | 4930 | 4930 | 302 |
| 216 | 20230905 | 150700 | 1042764650 | 4935 | 4930 | 4935 | 4930 | 1206 |
| 217 | 20230905 | 150600 | 1036819065 | 4930 | 4935 | 4935 | 4930 | 8 |
| 218 | 20230905 | 150500 | 1036779620 | 4935 | 4935 | 4935 | 4930 | 1561 |
| 219 | 20230905 | 150400 | 1029083870 | 4935 | 4935 | 4935 | 4935 | 230 |
| 220 | 20230905 | 150300 | 1027948820 | 4935 | 4930 | 4935 | 4930 | 803 |
| 221 | 20230905 | 150200 | 1023988515 | 4935 | 4935 | 4935 | 4930 | 138 |
| 222 | 20230905 | 150100 | 1023307985 | 4935 | 4935 | 4935 | 4935 | 77 |
| 223 | 20230905 | 150000 | 1022927990 | 4935 | 4930 | 4935 | 4920 | 829 |
| 224 | 20230905 | 145900 | 1018845910 | 4930 | 4930 | 4930 | 4930 | 21 |
| 225 | 20230905 | 145800 | 1018742380 | 4930 | 4930 | 4930 | 4930 | 16 |
| 226 | 20230905 | 145700 | 1018663500 | 4930 | 4930 | 4930 | 4930 | 215 |
| 227 | 20230905 | 145600 | 1017603550 | 4930 | 4930 | 4930 | 4930 | 502 |
| 228 | 20230905 | 145500 | 1015128690 | 4930 | 4925 | 4930 | 4925 | 509 |
| 229 | 20230905 | 145400 | 1012620820 | 4925 | 4930 | 4930 | 4925 | 76 |
| 230 | 20230905 | 145300 | 1012246220 | 4930 | 4930 | 4930 | 4930 | 35 |
| 231 | 20230905 | 145200 | 1012073670 | 4930 | 4930 | 4930 | 4925 | 176 |
| 232 | 20230905 | 145100 | 1011206035 | 4930 | 4930 | 4930 | 4930 | 208 |
| 233 | 20230905 | 145000 | 1010180595 | 4930 | 4930 | 4930 | 4930 | 560 |
| 234 | 20230905 | 144900 | 1007419795 | 4930 | 4925 | 4930 | 4925 | 163 |
| 235 | 20230905 | 144800 | 1006616955 | 4930 | 4925 | 4930 | 4925 | 503 |
| 236 | 20230905 | 144700 | 1004139670 | 4930 | 4920 | 4930 | 4920 | 701 |
| 237 | 20230905 | 144600 | 1000688100 | 4915 | 4915 | 4920 | 4915 | 127 |
| 238 | 20230905 | 144500 | 1000063865 | 4920 | 4920 | 4920 | 4920 | 44 |
| 239 | 20230905 | 144400 | 999847385 | 4920 | 4920 | 4920 | 4920 | 7 |
| 240 | 20230905 | 144300 | 999812945 | 4920 | 4920 | 4920 | 4920 | 225 |
| 241 | 20230905 | 144200 | 998705945 | 4920 | 4920 | 4920 | 4920 | 2 |
| 242 | 20230905 | 144100 | 998696105 | 4920 | 4920 | 4920 | 4920 | 3 |
| 243 | 20230905 | 144000 | 998681345 | 4920 | 4920 | 4920 | 4920 | 502 |
| 244 | 20230905 | 143900 | 996211505 | 4915 | 4920 | 4920 | 4915 | 1382 |
| 245 | 20230905 | 143800 | 989416945 | 4920 | 4920 | 4920 | 4920 | 2 |
| 246 | 20230905 | 143700 | 989407105 | 4920 | 4920 | 4920 | 4915 | 622 |
| 247 | 20230905 | 143600 | 986349950 | 4915 | 4920 | 4920 | 4915 | 1297 |
| 248 | 20230905 | 143500 | 979975185 | 4915 | 4920 | 4920 | 4915 | 392 |
| 249 | 20230905 | 143400 | 978047505 | 4920 | 4920 | 4920 | 4920 | 32 |
| 250 | 20230905 | 143300 | 977890065 | 4920 | 4920 | 4920 | 4910 | 3504 |
| 251 | 20230905 | 143200 | 960682570 | 4920 | 4915 | 4920 | 4915 | 103 |
| 252 | 20230905 | 143100 | 960176315 | 4920 | 4920 | 4920 | 4920 | 166 |
| 253 | 20230905 | 143000 | 959359595 | 4920 | 4920 | 4920 | 4915 | 2804 |
| 254 | 20230905 | 142900 | 945576420 | 4920 | 4915 | 4930 | 4915 | 175 |
| 255 | 20230905 | 142800 | 944715890 | 4915 | 4920 | 4930 | 4915 | 715 |
| 256 | 20230905 | 142700 | 941198370 | 4930 | 4930 | 4930 | 4920 | 28 |
| 257 | 20230905 | 142600 | 941060580 | 4930 | 4925 | 4930 | 4920 | 289 |
| 258 | 20230905 | 142500 | 939637200 | 4925 | 4920 | 4930 | 4920 | 2200 |
| 259 | 20230905 | 142400 | 928813185 | 4925 | 4920 | 4930 | 4920 | 113 |
| 260 | 20230905 | 142300 | 928256660 | 4925 | 4920 | 4925 | 4920 | 129 |
| 261 | 20230905 | 142200 | 927621470 | 4930 | 4920 | 4930 | 4920 | 72 |
| 262 | 20230905 | 142100 | 927267035 | 4925 | 4920 | 4925 | 4920 | 688 |
| 263 | 20230905 | 142000 | 923882060 | 4920 | 4930 | 4930 | 4920 | 292 |
| 264 | 20230905 | 141900 | 922442590 | 4930 | 4930 | 4930 | 4930 | 3 |
| 265 | 20230905 | 141800 | 922427800 | 4930 | 4930 | 4930 | 4930 | 4 |
| 266 | 20230905 | 141700 | 922408080 | 4930 | 4925 | 4930 | 4925 | 2 |
| 267 | 20230905 | 141600 | 922398225 | 4925 | 4925 | 4925 | 4920 | 9 |
| 268 | 20230905 | 141500 | 922353925 | 4930 | 4920 | 4930 | 4920 | 44 |
| 269 | 20230905 | 141400 | 922137435 | 4930 | 4930 | 4930 | 4920 | 141 |
| 270 | 20230905 | 141300 | 921443685 | 4930 | 4925 | 4930 | 4925 | 1049 |
| 271 | 20230905 | 141200 | 916277355 | 4925 | 4925 | 4925 | 4925 | 4 |
| 272 | 20230905 | 141100 | 916257655 | 4925 | 4925 | 4925 | 4925 | 166 |
| 273 | 20230905 | 141000 | 915440105 | 4925 | 4925 | 4925 | 4925 | 27 |
| 274 | 20230905 | 140900 | 915307130 | 4925 | 4925 | 4925 | 4925 | 56 |
| 275 | 20230905 | 140800 | 915031330 | 4925 | 4925 | 4925 | 4925 | 3 |
| 276 | 20230905 | 140700 | 915016555 | 4930 | 4930 | 4930 | 4925 | 5 |
| 277 | 20230905 | 140600 | 914991920 | 4930 | 4930 | 4930 | 4930 | 2 |
| 278 | 20230905 | 140500 | 914982060 | 4925 | 4930 | 4930 | 4925 | 767 |
| 279 | 20230905 | 140400 | 911204580 | 4930 | 4930 | 4930 | 4930 | 4 |
| 280 | 20230905 | 140300 | 911184860 | 4930 | 4930 | 4930 | 4930 | 120 |
| 281 | 20230905 | 140200 | 910593260 | 4930 | 4930 | 4930 | 4930 | 503 |
| 282 | 20230905 | 140100 | 908113470 | 4925 | 4930 | 4930 | 4925 | 6 |
| 283 | 20230905 | 140000 | 908083895 | 4930 | 4930 | 4930 | 4930 | 31 |
| 284 | 20230905 | 135900 | 907931065 | 4925 | 4935 | 4935 | 4925 | 203 |
| 285 | 20230905 | 135800 | 906930280 | 4935 | 4930 | 4935 | 4930 | 3 |
| 286 | 20230905 | 135700 | 906915480 | 4935 | 4935 | 4935 | 4935 | 27 |
| 287 | 20230905 | 135600 | 906782235 | 4930 | 4930 | 4930 | 4930 | 106 |
| 288 | 20230905 | 135500 | 906259655 | 4930 | 4930 | 4930 | 4925 | 277 |
| 289 | 20230905 | 135400 | 904894205 | 4930 | 4930 | 4930 | 4925 | 5 |
| 290 | 20230905 | 135300 | 904869560 | 4930 | 4930 | 4935 | 4930 | 32 |
| 291 | 20230905 | 135200 | 904711795 | 4930 | 4930 | 4930 | 4925 | 189 |
| 292 | 20230905 | 135100 | 903780030 | 4930 | 4930 | 4935 | 4925 | 2004 |
| 293 | 20230905 | 135000 | 893910295 | 4935 | 4930 | 4935 | 4925 | 288 |
| 294 | 20230905 | 134900 | 892490450 | 4930 | 4930 | 4930 | 4925 | 6 |
| 295 | 20230905 | 134800 | 892460875 | 4930 | 4930 | 4930 | 4930 | 20 |
| 296 | 20230905 | 134700 | 892362275 | 4930 | 4935 | 4935 | 4925 | 82 |
| 297 | 20230905 | 134600 | 891958015 | 4935 | 4935 | 4935 | 4930 | 23 |
| 298 | 20230905 | 134500 | 891844525 | 4930 | 4935 | 4935 | 4930 | 41 |
| 299 | 20230905 | 134400 | 891642195 | 4935 | 4935 | 4935 | 4930 | 5 |
| 300 | 20230905 | 134300 | 891617525 | 4925 | 4925 | 4935 | 4925 | 4 |
| 301 | 20230905 | 134200 | 891597815 | 4935 | 4935 | 4935 | 4925 | 15 |
| 302 | 20230905 | 134100 | 891523910 | 4935 | 4930 | 4935 | 4925 | 144 |
| 303 | 20230905 | 134000 | 890813965 | 4930 | 4930 | 4935 | 4930 | 1007 |
| 304 | 20230905 | 133900 | 885849450 | 4930 | 4930 | 4930 | 4930 | 3 |
| 305 | 20230905 | 133800 | 885834660 | 4930 | 4930 | 4930 | 4930 | 24 |
| 306 | 20230905 | 133700 | 885716340 | 4930 | 4930 | 4930 | 4930 | 225 |
| 307 | 20230905 | 133600 | 884607090 | 4930 | 4930 | 4930 | 4930 | 20 |
| 308 | 20230905 | 133500 | 884508490 | 4930 | 4930 | 4930 | 4930 | 1 |
| 309 | 20230905 | 133400 | 884503560 | 4930 | 4930 | 4930 | 4930 | 3 |
| 310 | 20230905 | 133300 | 884488770 | 4930 | 4930 | 4930 | 4930 | 353 |
| 311 | 20230905 | 133200 | 882748480 | 4930 | 4930 | 4930 | 4930 | 3 |
| 312 | 20230905 | 133100 | 882733690 | 4930 | 4930 | 4930 | 4930 | 3 |
| 313 | 20230905 | 133000 | 882718900 | 4930 | 4930 | 4930 | 4930 | 6 |
| 314 | 20230905 | 132900 | 882689320 | 4930 | 4930 | 4930 | 4930 | 1303 |
| 315 | 20230905 | 132800 | 876265530 | 4930 | 4925 | 4930 | 4925 | 6990 |
| 316 | 20230905 | 132700 | 841805605 | 4925 | 4925 | 4930 | 4925 | 26 |
| 317 | 20230905 | 132600 | 841677545 | 4930 | 4930 | 4930 | 4925 | 4440 |
| 318 | 20230905 | 132500 | 819789520 | 4930 | 4930 | 4930 | 4930 | 1807 |
| 319 | 20230905 | 132400 | 810881010 | 4930 | 4930 | 4930 | 4930 | 4 |
| 320 | 20230905 | 132300 | 810861290 | 4925 | 4930 | 4930 | 4925 | 355 |
| 321 | 20230905 | 132200 | 809112855 | 4930 | 4930 | 4930 | 4925 | 3 |
| 322 | 20230905 | 132100 | 809098070 | 4930 | 4930 | 4930 | 4925 | 15 |
| 323 | 20230905 | 132000 | 809024125 | 4925 | 4930 | 4930 | 4925 | 48 |
| 324 | 20230905 | 131900 | 808787490 | 4925 | 4930 | 4930 | 4925 | 11 |
| 325 | 20230905 | 131800 | 808733265 | 4925 | 4930 | 4930 | 4925 | 23 |
| 326 | 20230905 | 131700 | 808619880 | 4930 | 4920 | 4930 | 4920 | 7 |
| 327 | 20230905 | 131600 | 808585405 | 4920 | 4930 | 4930 | 4920 | 64 |
| 328 | 20230905 | 131500 | 808269895 | 4930 | 4930 | 4930 | 4930 | 3 |
| 329 | 20230905 | 131400 | 808255105 | 4930 | 4930 | 4930 | 4920 | 7 |
| 330 | 20230905 | 131300 | 808220615 | 4930 | 4915 | 4930 | 4915 | 4 |
| 331 | 20230905 | 131200 | 808200925 | 4930 | 4925 | 4930 | 4920 | 476 |
| 332 | 20230905 | 131100 | 805858970 | 4920 | 4920 | 4925 | 4915 | 688 |
| 333 | 20230905 | 131000 | 802474785 | 4920 | 4930 | 4935 | 4915 | 4233 |
| 334 | 20230905 | 130900 | 781648150 | 4930 | 4925 | 4930 | 4925 | 54 |
| 335 | 20230905 | 130800 | 781381935 | 4930 | 4920 | 4930 | 4920 | 654 |
| 336 | 20230905 | 130700 | 778161725 | 4925 | 4925 | 4925 | 4925 | 1034 |
| 337 | 20230905 | 130600 | 773069275 | 4935 | 4935 | 4935 | 4935 | 2 |
| 338 | 20230905 | 130500 | 773059405 | 4935 | 4935 | 4935 | 4935 | 1 |
| 339 | 20230905 | 130400 | 773054470 | 4935 | 4925 | 4935 | 4925 | 137 |
| 340 | 20230905 | 130300 | 772379715 | 4930 | 4930 | 4935 | 4930 | 614 |
| 341 | 20230905 | 130200 | 769352680 | 4935 | 4925 | 4935 | 4925 | 4 |
| 342 | 20230905 | 130100 | 769332950 | 4925 | 4935 | 4935 | 4925 | 5 |
| 343 | 20230905 | 130000 | 769308285 | 4935 | 4935 | 4935 | 4935 | 1 |
| 344 | 20230905 | 125900 | 769303350 | 4925 | 4930 | 4935 | 4925 | 1520 |
| 345 | 20230905 | 125800 | 761817300 | 4935 | 4930 | 4935 | 4930 | 253 |
| 346 | 20230905 | 125700 | 760569990 | 4930 | 4930 | 4930 | 4930 | 9 |
| 347 | 20230905 | 125600 | 760525620 | 4930 | 4930 | 4930 | 4930 | 2 |
| 348 | 20230905 | 125500 | 760515760 | 4930 | 4930 | 4930 | 4930 | 9 |
| 349 | 20230905 | 125400 | 760471390 | 4925 | 4930 | 4930 | 4925 | 53 |
| 350 | 20230905 | 125300 | 760210350 | 4925 | 4925 | 4930 | 4925 | 6 |
| 351 | 20230905 | 125200 | 760180785 | 4930 | 4930 | 4930 | 4930 | 6 |
| 352 | 20230905 | 125100 | 760151205 | 4930 | 4930 | 4930 | 4925 | 3 |
| 353 | 20230905 | 125000 | 760136420 | 4930 | 4930 | 4930 | 4925 | 5 |
| 354 | 20230905 | 124900 | 760111775 | 4930 | 4925 | 4930 | 4925 | 203 |
| 355 | 20230905 | 124800 | 759111990 | 4930 | 4930 | 4930 | 4930 | 3 |
| 356 | 20230905 | 124700 | 759097200 | 4920 | 4930 | 4935 | 4920 | 2006 |
| 357 | 20230905 | 124600 | 749216715 | 4935 | 4935 | 4935 | 4935 | 4 |
| 358 | 20230905 | 124500 | 749196975 | 4930 | 4930 | 4930 | 4925 | 79 |
| 359 | 20230905 | 124400 | 748807510 | 4930 | 4930 | 4930 | 4930 | 2 |
| 360 | 20230905 | 124300 | 748797650 | 4930 | 4930 | 4935 | 4925 | 1139 |
| 361 | 20230905 | 124200 | 743182930 | 4930 | 4930 | 4930 | 4925 | 107 |
| 362 | 20230905 | 124100 | 742655925 | 4925 | 4930 | 4930 | 4925 | 4005 |
| 363 | 20230905 | 124000 | 722911285 | 4930 | 4920 | 4930 | 4920 | 503 |
| 364 | 20230905 | 123900 | 720434010 | 4925 | 4920 | 4925 | 4920 | 1509 |
| 365 | 20230905 | 123800 | 713002190 | 4925 | 4920 | 4925 | 4920 | 5 |
| 366 | 20230905 | 123700 | 712977570 | 4925 | 4920 | 4925 | 4920 | 10 |
| 367 | 20230905 | 123600 | 712928355 | 4920 | 4920 | 4920 | 4915 | 503 |
| 368 | 20230905 | 123500 | 710453600 | 4915 | 4920 | 4920 | 4915 | 263 |
| 369 | 20230905 | 123400 | 709159795 | 4920 | 4920 | 4920 | 4915 | 15 |
| 370 | 20230905 | 123300 | 709086000 | 4915 | 4920 | 4920 | 4915 | 1214 |
| 371 | 20230905 | 123200 | 703114170 | 4920 | 4920 | 4920 | 4920 | 4 |
| 372 | 20230905 | 123100 | 703094490 | 4920 | 4920 | 4920 | 4920 | 3 |
| 373 | 20230905 | 123000 | 703079730 | 4920 | 4925 | 4925 | 4920 | 503 |
| 374 | 20230905 | 122900 | 700604955 | 4920 | 4920 | 4920 | 4920 | 7 |
| 375 | 20230905 | 122800 | 700570515 | 4925 | 4925 | 4925 | 4920 | 8 |
| 376 | 20230905 | 122700 | 700531120 | 4925 | 4915 | 4925 | 4915 | 6 |
| 377 | 20230905 | 122600 | 700501580 | 4915 | 4920 | 4925 | 4915 | 38 |
| 378 | 20230905 | 122500 | 700314585 | 4920 | 4920 | 4925 | 4920 | 5 |
| 379 | 20230905 | 122400 | 700289975 | 4925 | 4925 | 4925 | 4925 | 3 |
| 380 | 20230905 | 122300 | 700275200 | 4925 | 4930 | 4930 | 4925 | 4 |
| 381 | 20230905 | 122200 | 700255485 | 4930 | 4930 | 4930 | 4920 | 5 |
| 382 | 20230905 | 122100 | 700230845 | 4930 | 4920 | 4930 | 4920 | 2 |
| 383 | 20230905 | 122000 | 700220995 | 4930 | 4930 | 4930 | 4915 | 1005 |
| 384 | 20230905 | 121900 | 695278350 | 4930 | 4920 | 4930 | 4920 | 5 |
| 385 | 20230905 | 121800 | 695253715 | 4930 | 4930 | 4930 | 4930 | 5 |
| 386 | 20230905 | 121700 | 695229065 | 4930 | 4925 | 4930 | 4915 | 2482 |
| 387 | 20230905 | 121600 | 683010435 | 4925 | 4930 | 4930 | 4925 | 20 |
| 388 | 20230905 | 121500 | 682911930 | 4930 | 4930 | 4930 | 4925 | 986 |
| 389 | 20230905 | 121400 | 678055860 | 4930 | 4930 | 4930 | 4930 | 58 |
| 390 | 20230905 | 121300 | 677769920 | 4930 | 4930 | 4930 | 4925 | 24 |
| 391 | 20230905 | 121200 | 677651700 | 4925 | 4925 | 4925 | 4925 | 14 |
| 392 | 20230905 | 121100 | 677582750 | 4930 | 4930 | 4930 | 4930 | 11 |
| 393 | 20230905 | 121000 | 677528520 | 4930 | 4920 | 4930 | 4920 | 1018 |
| 394 | 20230905 | 120900 | 672519780 | 4920 | 4925 | 4930 | 4920 | 495 |
| 395 | 20230905 | 120800 | 670084340 | 4925 | 4930 | 4930 | 4925 | 21 |
| 396 | 20230905 | 120700 | 669980895 | 4930 | 4925 | 4930 | 4925 | 4 |
| 397 | 20230905 | 120600 | 669961185 | 4925 | 4930 | 4930 | 4925 | 204 |
| 398 | 20230905 | 120500 | 668956465 | 4930 | 4925 | 4930 | 4920 | 555 |
| 399 | 20230905 | 120400 | 666222520 | 4925 | 4925 | 4925 | 4925 | 1 |
| 400 | 20230905 | 120300 | 666217595 | 4925 | 4930 | 4930 | 4925 | 1157 |
| 401 | 20230905 | 120200 | 660519355 | 4925 | 4930 | 4930 | 4925 | 161 |
| 402 | 20230905 | 120100 | 659726375 | 4930 | 4930 | 4930 | 4930 | 50 |
| 403 | 20230905 | 120000 | 659479875 | 4930 | 4930 | 4930 | 4930 | 3 |
| 404 | 20230905 | 115900 | 659465085 | 4930 | 4925 | 4930 | 4925 | 50 |
| 405 | 20230905 | 115800 | 659218590 | 4930 | 4930 | 4930 | 4925 | 4 |
| 406 | 20230905 | 115700 | 659198875 | 4930 | 4925 | 4930 | 4925 | 24 |
| 407 | 20230905 | 115600 | 659080560 | 4930 | 4930 | 4930 | 4930 | 20 |
| 408 | 20230905 | 115500 | 658981960 | 4930 | 4930 | 4930 | 4930 | 4 |
| 409 | 20230905 | 115400 | 658962240 | 4930 | 4930 | 4930 | 4930 | 19 |
| 410 | 20230905 | 115300 | 658868570 | 4930 | 4935 | 4935 | 4925 | 2589 |
| 411 | 20230905 | 115200 | 646114790 | 4930 | 4935 | 4935 | 4930 | 7 |
| 412 | 20230905 | 115100 | 646080275 | 4935 | 4935 | 4935 | 4935 | 3 |
| 413 | 20230905 | 115000 | 646065470 | 4935 | 4930 | 4935 | 4925 | 19 |
| 414 | 20230905 | 114900 | 645971795 | 4935 | 4935 | 4935 | 4930 | 23 |
| 415 | 20230905 | 114800 | 645858295 | 4935 | 4935 | 4935 | 4935 | 4 |
| 416 | 20230905 | 114700 | 645838555 | 4935 | 4925 | 4935 | 4925 | 3 |
| 417 | 20230905 | 114600 | 645823760 | 4925 | 4935 | 4935 | 4925 | 103 |
| 418 | 20230905 | 114500 | 645315465 | 4935 | 4930 | 4935 | 4930 | 204 |
| 419 | 20230905 | 114400 | 644309730 | 4930 | 4930 | 4930 | 4925 | 16 |
| 420 | 20230905 | 114300 | 644230855 | 4925 | 4930 | 4930 | 4925 | 102 |
| 421 | 20230905 | 114200 | 643728495 | 4930 | 4925 | 4930 | 4925 | 4 |
| 422 | 20230905 | 114100 | 643708785 | 4930 | 4930 | 4930 | 4930 | 2 |
| 423 | 20230905 | 114000 | 643698925 | 4930 | 4925 | 4930 | 4925 | 31 |
| 424 | 20230905 | 113900 | 643546245 | 4925 | 4925 | 4925 | 4925 | 2 |
| 425 | 20230905 | 113800 | 643536395 | 4925 | 4935 | 4935 | 4925 | 2 |
| 426 | 20230905 | 113700 | 643526535 | 4935 | 4935 | 4935 | 4935 | 3 |
| 427 | 20230905 | 113600 | 643511730 | 4930 | 4925 | 4930 | 4925 | 102 |
| 428 | 20230905 | 113500 | 643008880 | 4920 | 4925 | 4925 | 4920 | 1240 |
| 429 | 20230905 | 113400 | 636905270 | 4925 | 4925 | 4925 | 4925 | 470 |
| 430 | 20230905 | 113300 | 634590520 | 4925 | 4930 | 4930 | 4925 | 1040 |
| 431 | 20230905 | 113200 | 629463515 | 4925 | 4925 | 4925 | 4925 | 1 |
| 432 | 20230905 | 113100 | 629458590 | 4925 | 4930 | 4930 | 4925 | 311 |
| 433 | 20230905 | 113000 | 627926860 | 4930 | 4925 | 4930 | 4925 | 233 |
| 434 | 20230905 | 112900 | 626779310 | 4930 | 4925 | 4930 | 4925 | 13 |
| 435 | 20230905 | 112800 | 626715280 | 4925 | 4925 | 4925 | 4925 | 33 |
| 436 | 20230905 | 112700 | 626552755 | 4925 | 4925 | 4930 | 4925 | 306 |
| 437 | 20230905 | 112600 | 625045685 | 4930 | 4925 | 4930 | 4925 | 547 |
| 438 | 20230905 | 112500 | 622349700 | 4930 | 4925 | 4930 | 4925 | 45 |
| 439 | 20230905 | 112400 | 622128070 | 4930 | 4930 | 4930 | 4925 | 1014 |
| 440 | 20230905 | 112300 | 617129175 | 4930 | 4930 | 4930 | 4930 | 199 |
| 441 | 20230905 | 112200 | 616148105 | 4930 | 4930 | 4930 | 4930 | 3 |
| 442 | 20230905 | 112100 | 616133315 | 4930 | 4930 | 4935 | 4930 | 4 |
| 443 | 20230905 | 112000 | 616113590 | 4925 | 4930 | 4930 | 4925 | 1012 |
| 444 | 20230905 | 111900 | 611124435 | 4930 | 4930 | 4935 | 4930 | 32 |
| 445 | 20230905 | 111800 | 610966525 | 4930 | 4925 | 4930 | 4925 | 9 |
| 446 | 20230905 | 111700 | 610922185 | 4925 | 4930 | 4930 | 4925 | 535 |
| 447 | 20230905 | 111600 | 608287305 | 4925 | 4925 | 4925 | 4925 | 2 |
| 448 | 20230905 | 111500 | 608277455 | 4925 | 4925 | 4925 | 4925 | 29 |
| 449 | 20230905 | 111400 | 608134630 | 4925 | 4935 | 4935 | 4925 | 797 |
| 450 | 20230905 | 111300 | 604205555 | 4935 | 4930 | 4935 | 4930 | 2 |
| 451 | 20230905 | 111200 | 604195690 | 4935 | 4930 | 4935 | 4930 | 601 |
| 452 | 20230905 | 111100 | 601232255 | 4930 | 4930 | 4930 | 4930 | 2 |
| 453 | 20230905 | 111000 | 601222395 | 4930 | 4930 | 4930 | 4925 | 285 |
| 454 | 20230905 | 110900 | 599817350 | 4930 | 4930 | 4930 | 4930 | 7 |
| 455 | 20230905 | 110800 | 599782840 | 4930 | 4925 | 4930 | 4925 | 1001 |
| 456 | 20230905 | 110700 | 594852910 | 4925 | 4930 | 4935 | 4925 | 1771 |
| 457 | 20230905 | 110600 | 586123695 | 4935 | 4930 | 4935 | 4930 | 1203 |
| 458 | 20230905 | 110500 | 580192895 | 4930 | 4935 | 4935 | 4930 | 31 |
| 459 | 20230905 | 110400 | 580040060 | 4930 | 4935 | 4935 | 4930 | 96 |
| 460 | 20230905 | 110300 | 579566305 | 4935 | 4935 | 4935 | 4935 | 2 |
| 461 | 20230905 | 110200 | 579556435 | 4935 | 4935 | 4935 | 4935 | 1 |
| 462 | 20230905 | 110100 | 579551500 | 4930 | 4935 | 4935 | 4930 | 75 |
| 463 | 20230905 | 110000 | 579181720 | 4935 | 4935 | 4935 | 4935 | 3 |
| 464 | 20230905 | 105900 | 579166915 | 4935 | 4935 | 4935 | 4930 | 172 |
| 465 | 20230905 | 105800 | 578318140 | 4935 | 4935 | 4940 | 4935 | 1576 |
| 466 | 20230905 | 105700 | 570540405 | 4930 | 4935 | 4935 | 4930 | 12 |
| 467 | 20230905 | 105600 | 570481195 | 4935 | 4935 | 4935 | 4935 | 2 |
| 468 | 20230905 | 105500 | 570471325 | 4930 | 4930 | 4930 | 4925 | 1066 |
| 469 | 20230905 | 105400 | 565216145 | 4930 | 4930 | 4930 | 4930 | 122 |
| 470 | 20230905 | 105300 | 564614685 | 4925 | 4925 | 4935 | 4925 | 356 |
| 471 | 20230905 | 105200 | 562861325 | 4925 | 4930 | 4935 | 4925 | 50 |
| 472 | 20230905 | 105100 | 562614795 | 4930 | 4925 | 4930 | 4925 | 2 |
| 473 | 20230905 | 105000 | 562604940 | 4920 | 4920 | 4920 | 4920 | 151 |
| 474 | 20230905 | 104900 | 561862020 | 4920 | 4930 | 4930 | 4920 | 761 |
| 475 | 20230905 | 104800 | 558117845 | 4925 | 4925 | 4925 | 4925 | 9 |
| 476 | 20230905 | 104700 | 558073520 | 4925 | 4925 | 4935 | 4925 | 24 |
| 477 | 20230905 | 104600 | 557955120 | 4925 | 4920 | 4930 | 4920 | 916 |
| 478 | 20230905 | 104500 | 553448350 | 4920 | 4925 | 4925 | 4920 | 5031 |
| 479 | 20230905 | 104400 | 528670705 | 4925 | 4930 | 4930 | 4925 | 1013 |
| 480 | 20230905 | 104300 | 523681560 | 4940 | 4940 | 4940 | 4940 | 1 |
| 481 | 20230905 | 104200 | 523676620 | 4930 | 4930 | 4930 | 4930 | 181 |
| 482 | 20230905 | 104100 | 522784290 | 4930 | 4930 | 4930 | 4925 | 219 |
| 483 | 20230905 | 104000 | 521705120 | 4930 | 4940 | 4940 | 4930 | 105 |
| 484 | 20230905 | 103900 | 521187420 | 4930 | 4930 | 4930 | 4930 | 300 |
| 485 | 20230905 | 103800 | 519708420 | 4930 | 4940 | 4940 | 4930 | 161 |
| 486 | 20230905 | 103700 | 518914055 | 4940 | 4935 | 4940 | 4935 | 1939 |
| 487 | 20230905 | 103600 | 509337895 | 4935 | 4930 | 4935 | 4930 | 4 |
| 488 | 20230905 | 103500 | 509318170 | 4930 | 4935 | 4935 | 4930 | 297 |
| 489 | 20230905 | 103400 | 507853955 | 4930 | 4930 | 4930 | 4930 | 1 |
| 490 | 20230905 | 103300 | 507849025 | 4930 | 4930 | 4930 | 4930 | 1 |
| 491 | 20230905 | 103200 | 507844095 | 4925 | 4935 | 4935 | 4925 | 1996 |
| 492 | 20230905 | 103100 | 498013055 | 4930 | 4935 | 4935 | 4930 | 1028 |
| 493 | 20230905 | 103000 | 492942815 | 4935 | 4935 | 4935 | 4935 | 0 |
| 494 | 20230905 | 102900 | 492942815 | 4935 | 4940 | 4940 | 4935 | 1534 |
| 495 | 20230905 | 102800 | 485372365 | 4940 | 4940 | 4940 | 4935 | 183 |
| 496 | 20230905 | 102700 | 484468845 | 4945 | 4950 | 4950 | 4940 | 2371 |
| 497 | 20230905 | 102600 | 472755680 | 4950 | 4950 | 4950 | 4950 | 371 |
| 498 | 20230905 | 102500 | 470919230 | 4950 | 4945 | 4950 | 4940 | 3405 |
| 499 | 20230905 | 102400 | 454071620 | 4945 | 4945 | 4945 | 4945 | 313 |
| 500 | 20230905 | 102300 | 452523835 | 4940 | 4940 | 4940 | 4940 | 100 |
| 501 | 20230905 | 102200 | 452029835 | 4945 | 4940 | 4945 | 4935 | 110 |
| 502 | 20230905 | 102100 | 451486920 | 4945 | 4945 | 4945 | 4935 | 364 |
| 503 | 20230905 | 102000 | 449687940 | 4945 | 4935 | 4945 | 4935 | 560 |
| 504 | 20230905 | 101900 | 446918750 | 4940 | 4940 | 4940 | 4940 | 667 |
| 505 | 20230905 | 101800 | 443623770 | 4940 | 4935 | 4940 | 4930 | 231 |
| 506 | 20230905 | 101700 | 442483750 | 4935 | 4925 | 4935 | 4920 | 1501 |
| 507 | 20230905 | 101600 | 435084010 | 4925 | 4935 | 4935 | 4925 | 1553 |
| 508 | 20230905 | 101500 | 427434230 | 4930 | 4935 | 4935 | 4930 | 303 |
| 509 | 20230905 | 101400 | 425940430 | 4935 | 4935 | 4935 | 4935 | 13 |
| 510 | 20230905 | 101300 | 425876275 | 4935 | 4935 | 4935 | 4930 | 1115 |
| 511 | 20230905 | 101200 | 420378750 | 4935 | 4935 | 4935 | 4930 | 332 |
| 512 | 20230905 | 101100 | 418740335 | 4935 | 4935 | 4935 | 4930 | 238 |
| 513 | 20230905 | 101000 | 417566985 | 4935 | 4935 | 4935 | 4935 | 21 |
| 514 | 20230905 | 100900 | 417463350 | 4930 | 4930 | 4935 | 4930 | 8 |
| 515 | 20230905 | 100800 | 417423905 | 4935 | 4925 | 4935 | 4925 | 66 |
| 516 | 20230905 | 100700 | 417098755 | 4935 | 4930 | 4935 | 4930 | 213 |
| 517 | 20230905 | 100600 | 416048295 | 4930 | 4935 | 4935 | 4930 | 1243 |
| 518 | 20230905 | 100500 | 409920300 | 4930 | 4935 | 4935 | 4930 | 712 |
| 519 | 20230905 | 100400 | 406409140 | 4935 | 4930 | 4935 | 4930 | 203 |
| 520 | 20230905 | 100300 | 405407345 | 4930 | 4925 | 4930 | 4925 | 592 |
| 521 | 20230905 | 100200 | 402488790 | 4925 | 4930 | 4930 | 4925 | 7 |
| 522 | 20230905 | 100100 | 402454310 | 4930 | 4930 | 4930 | 4930 | 6 |
| 523 | 20230905 | 100000 | 402424730 | 4925 | 4925 | 4925 | 4925 | 301 |
| 524 | 20230905 | 095900 | 400942305 | 4930 | 4930 | 4935 | 4925 | 3482 |
| 525 | 20230905 | 095800 | 383793145 | 4925 | 4930 | 4930 | 4925 | 121 |
| 526 | 20230905 | 095700 | 383196700 | 4935 | 4935 | 4935 | 4935 | 1 |
| 527 | 20230905 | 095600 | 383191765 | 4935 | 4935 | 4935 | 4935 | 1 |
| 528 | 20230905 | 095500 | 383186830 | 4935 | 4930 | 4935 | 4930 | 11 |
| 529 | 20230905 | 095400 | 383132595 | 4925 | 4925 | 4925 | 4925 | 411 |
| 530 | 20230905 | 095300 | 381108420 | 4925 | 4925 | 4935 | 4925 | 1524 |
| 531 | 20230905 | 095200 | 373602710 | 4925 | 4930 | 4930 | 4925 | 61 |
| 532 | 20230905 | 095100 | 373302235 | 4935 | 4935 | 4935 | 4935 | 1001 |
| 533 | 20230905 | 095000 | 368362300 | 4930 | 4930 | 4935 | 4930 | 3174 |
| 534 | 20230905 | 094900 | 352705475 | 4930 | 4940 | 4940 | 4930 | 422 |
| 535 | 20230905 | 094800 | 350623290 | 4935 | 4940 | 4940 | 4935 | 925 |
| 536 | 20230905 | 094700 | 346056300 | 4940 | 4940 | 4940 | 4940 | 319 |
| 537 | 20230905 | 094600 | 344480440 | 4945 | 4945 | 4945 | 4940 | 604 |
| 538 | 20230905 | 094500 | 341493665 | 4940 | 4935 | 4940 | 4935 | 85 |
| 539 | 20230905 | 094400 | 341073915 | 4935 | 4925 | 4935 | 4920 | 1106 |
| 540 | 20230905 | 094300 | 335630715 | 4925 | 4950 | 4950 | 4925 | 4944 |
| 541 | 20230905 | 094200 | 311243720 | 4950 | 4945 | 4950 | 4945 | 136 |
| 542 | 20230905 | 094100 | 310570550 | 4945 | 4945 | 4945 | 4945 | 66 |
| 543 | 20230905 | 094000 | 310244180 | 4945 | 4945 | 4950 | 4945 | 2297 |
| 544 | 20230905 | 093900 | 298880725 | 4940 | 4950 | 4950 | 4940 | 32 |
| 545 | 20230905 | 093800 | 298722470 | 4950 | 4950 | 4950 | 4945 | 1033 |
| 546 | 20230905 | 093700 | 293609270 | 4950 | 4945 | 4950 | 4945 | 186 |
| 547 | 20230905 | 093600 | 292688980 | 4950 | 4965 | 4965 | 4950 | 1012 |
| 548 | 20230905 | 093500 | 287674350 | 4965 | 4960 | 4965 | 4960 | 966 |
| 549 | 20230905 | 093400 | 282882775 | 4965 | 4970 | 4980 | 4960 | 3292 |
| 550 | 20230905 | 093300 | 266517020 | 4970 | 4955 | 4970 | 4950 | 2720 |
| 551 | 20230905 | 093200 | 253024605 | 4955 | 4945 | 4955 | 4935 | 3331 |
| 552 | 20230905 | 093100 | 236536060 | 4950 | 4935 | 4950 | 4930 | 1064 |
| 553 | 20230905 | 093000 | 231283880 | 4925 | 4930 | 4935 | 4925 | 289 |
| 554 | 20230905 | 092900 | 229859590 | 4930 | 4920 | 4930 | 4920 | 53 |
| 555 | 20230905 | 092800 | 229598310 | 4920 | 4925 | 4930 | 4920 | 859 |
| 556 | 20230905 | 092700 | 225363510 | 4925 | 4925 | 4930 | 4925 | 915 |
| 557 | 20230905 | 092600 | 220856875 | 4925 | 4925 | 4925 | 4925 | 86 |
| 558 | 20230905 | 092500 | 220433325 | 4920 | 4915 | 4920 | 4915 | 1757 |
| 559 | 20230905 | 092400 | 211788890 | 4915 | 4920 | 4925 | 4915 | 2480 |
| 560 | 20230905 | 092300 | 199599390 | 4915 | 4930 | 4930 | 4915 | 1536 |
| 561 | 20230905 | 092200 | 192040955 | 4930 | 4925 | 4935 | 4920 | 32 |
| 562 | 20230905 | 092100 | 191883260 | 4920 | 4930 | 4930 | 4920 | 456 |
| 563 | 20230905 | 092000 | 189639200 | 4925 | 4930 | 4930 | 4920 | 661 |
| 564 | 20230905 | 091900 | 186385565 | 4925 | 4925 | 4925 | 4925 | 71 |
| 565 | 20230905 | 091800 | 186035890 | 4925 | 4920 | 4925 | 4920 | 141 |
| 566 | 20230905 | 091700 | 185341535 | 4925 | 4935 | 4935 | 4920 | 321 |
| 567 | 20230905 | 091600 | 183760435 | 4920 | 4930 | 4930 | 4920 | 691 |
| 568 | 20230905 | 091500 | 180356630 | 4935 | 4930 | 4935 | 4930 | 634 |
| 569 | 20230905 | 091400 | 177227850 | 4935 | 4935 | 4935 | 4930 | 105 |
| 570 | 20230905 | 091300 | 176710045 | 4935 | 4935 | 4940 | 4930 | 1251 |
| 571 | 20230905 | 091200 | 170532585 | 4940 | 4935 | 4940 | 4930 | 247 |
| 572 | 20230905 | 091100 | 169314315 | 4945 | 4945 | 4945 | 4945 | 23 |
| 573 | 20230905 | 091000 | 169200580 | 4945 | 4940 | 4945 | 4940 | 25 |
| 574 | 20230905 | 090900 | 169076980 | 4940 | 4935 | 4945 | 4935 | 223 |
| 575 | 20230905 | 090800 | 167975480 | 4940 | 4935 | 4945 | 4925 | 522 |
| 576 | 20230905 | 090700 | 165399125 | 4925 | 4930 | 4935 | 4925 | 946 |
| 577 | 20230905 | 090600 | 160735120 | 4925 | 4925 | 4925 | 4920 | 1650 |
| 578 | 20230905 | 090500 | 152616620 | 4925 | 4920 | 4935 | 4920 | 561 |
| 579 | 20230905 | 090400 | 149848360 | 4920 | 4915 | 4920 | 4910 | 2142 |
| 580 | 20230905 | 090300 | 139310120 | 4920 | 4930 | 4935 | 4920 | 909 |
| 581 | 20230905 | 090200 | 134835680 | 4935 | 4945 | 4945 | 4935 | 30 |
| 582 | 20230905 | 090100 | 134687565 | 4945 | 4960 | 4960 | 4890 | 25735 |
| 583 | 20230905 | 090000 | 8047720 | 4960 | 4955 | 4970 | 4950 | 1624 |