30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 1076 |
| 3 | 20230905 | 184400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 4 | 20230905 | 184300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 5 | 20230905 | 184200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 6 | 20230905 | 184100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 7 | 20230905 | 184000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 8 | 20230905 | 183900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 9 | 20230905 | 183800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 10 | 20230905 | 183700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 11 | 20230905 | 183600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 12 | 20230905 | 183500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 13 | 20230905 | 183400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 14 | 20230905 | 183300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 15 | 20230905 | 183200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 16 | 20230905 | 183100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 17 | 20230905 | 183000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 18 | 20230905 | 182900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 19 | 20230905 | 182800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 20 | 20230905 | 182700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 21 | 20230905 | 182600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 22 | 20230905 | 182500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 23 | 20230905 | 182400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 24 | 20230905 | 182300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 25 | 20230905 | 182200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 26 | 20230905 | 182100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 27 | 20230905 | 182000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 28 | 20230905 | 181900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 29 | 20230905 | 181800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 30 | 20230905 | 181700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 31 | 20230905 | 181600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 32 | 20230905 | 181500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 1076 |
| 33 | 20230905 | 181400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 34 | 20230905 | 181300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 35 | 20230905 | 181200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 36 | 20230905 | 181100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 37 | 20230905 | 181000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 38 | 20230905 | 180900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 39 | 20230905 | 180800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 40 | 20230905 | 180700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 41 | 20230905 | 180600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 42 | 20230905 | 180500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 43 | 20230905 | 180400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 44 | 20230905 | 180300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 45 | 20230905 | 180200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 46 | 20230905 | 180100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 47 | 20230905 | 180000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 48 | 20230905 | 175900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 49 | 20230905 | 175800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 50 | 20230905 | 175700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 51 | 20230905 | 175600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 52 | 20230905 | 175500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 53 | 20230905 | 175400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 54 | 20230905 | 175300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 55 | 20230905 | 175200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 56 | 20230905 | 175100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 57 | 20230905 | 175000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 58 | 20230905 | 174900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 59 | 20230905 | 174800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 60 | 20230905 | 174700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 61 | 20230905 | 174600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 62 | 20230905 | 174500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 1076 |
| 63 | 20230905 | 174400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 64 | 20230905 | 174300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 65 | 20230905 | 174200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 66 | 20230905 | 174100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 67 | 20230905 | 174000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 68 | 20230905 | 173900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 69 | 20230905 | 173800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 70 | 20230905 | 173700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 71 | 20230905 | 173600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 72 | 20230905 | 173500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 73 | 20230905 | 173400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 74 | 20230905 | 173300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 75 | 20230905 | 173200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 76 | 20230905 | 173100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 77 | 20230905 | 173000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 78 | 20230905 | 172900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 79 | 20230905 | 172800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 80 | 20230905 | 172700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 81 | 20230905 | 172600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 82 | 20230905 | 172500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 83 | 20230905 | 172400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 84 | 20230905 | 172300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 85 | 20230905 | 172200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 86 | 20230905 | 172100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 87 | 20230905 | 172000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 88 | 20230905 | 171900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 89 | 20230905 | 171800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 90 | 20230905 | 171700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 91 | 20230905 | 171600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 92 | 20230905 | 171500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 1076 |
| 93 | 20230905 | 171400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 94 | 20230905 | 171300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 95 | 20230905 | 171200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 96 | 20230905 | 171100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 97 | 20230905 | 171000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 98 | 20230905 | 170900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 99 | 20230905 | 170800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 100 | 20230905 | 170700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 101 | 20230905 | 170600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 102 | 20230905 | 170500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 103 | 20230905 | 170400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 104 | 20230905 | 170300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 105 | 20230905 | 170200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 106 | 20230905 | 170100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 107 | 20230905 | 170000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 108 | 20230905 | 165900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 109 | 20230905 | 165800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 110 | 20230905 | 165700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 111 | 20230905 | 165600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 112 | 20230905 | 165500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 113 | 20230905 | 165400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 114 | 20230905 | 165300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 115 | 20230905 | 165200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 116 | 20230905 | 165100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 117 | 20230905 | 165000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 118 | 20230905 | 164900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 119 | 20230905 | 164800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 120 | 20230905 | 164700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 121 | 20230905 | 164600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 122 | 20230905 | 164500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 1076 |
| 123 | 20230905 | 164400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 124 | 20230905 | 164300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 125 | 20230905 | 164200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 126 | 20230905 | 164100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 127 | 20230905 | 164000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 128 | 20230905 | 163900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 129 | 20230905 | 163800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 130 | 20230905 | 163700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 131 | 20230905 | 163600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 132 | 20230905 | 163500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 133 | 20230905 | 163400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 134 | 20230905 | 163300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 135 | 20230905 | 163200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 136 | 20230905 | 163100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 137 | 20230905 | 163000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 138 | 20230905 | 162900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 139 | 20230905 | 162800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 140 | 20230905 | 162700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 141 | 20230905 | 162600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 142 | 20230905 | 162500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 143 | 20230905 | 162400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 144 | 20230905 | 162300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 145 | 20230905 | 162200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 146 | 20230905 | 162100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 147 | 20230905 | 162000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 148 | 20230905 | 161900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 149 | 20230905 | 161800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 150 | 20230905 | 161700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 151 | 20230905 | 161600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 152 | 20230905 | 161500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 1076 |
| 153 | 20230905 | 161400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 154 | 20230905 | 161300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 155 | 20230905 | 161200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 156 | 20230905 | 161100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 157 | 20230905 | 161000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 158 | 20230905 | 160900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 159 | 20230905 | 160800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 160 | 20230905 | 160700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 161 | 20230905 | 160600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 162 | 20230905 | 160500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 163 | 20230905 | 160400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 164 | 20230905 | 160300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 165 | 20230905 | 160200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 166 | 20230905 | 160100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 167 | 20230905 | 160000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 168 | 20230905 | 155900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 169 | 20230905 | 155800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 170 | 20230905 | 155700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 171 | 20230905 | 155600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 172 | 20230905 | 155500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 173 | 20230905 | 155400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 174 | 20230905 | 155300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 175 | 20230905 | 155200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 176 | 20230905 | 155100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 177 | 20230905 | 155000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 178 | 20230905 | 154900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 179 | 20230905 | 154800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 180 | 20230905 | 154700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 181 | 20230905 | 154600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 182 | 20230905 | 154500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 1076 |
| 183 | 20230905 | 154400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 184 | 20230905 | 154300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 185 | 20230905 | 154200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 186 | 20230905 | 154100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 187 | 20230905 | 154000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 188 | 20230905 | 153900 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 189 | 20230905 | 153800 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 190 | 20230905 | 153700 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 191 | 20230905 | 153600 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 192 | 20230905 | 153500 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 193 | 20230905 | 153400 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 194 | 20230905 | 153300 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 195 | 20230905 | 153200 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 196 | 20230905 | 153100 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 0 |
| 197 | 20230905 | 153000 | 1056319280 | 12690 | 12690 | 12690 | 12690 | 1076 |
| 198 | 20230905 | 152900 | 1042664840 | 12690 | 12690 | 12690 | 12690 | 0 |
| 199 | 20230905 | 152800 | 1042664840 | 12690 | 12690 | 12690 | 12690 | 0 |
| 200 | 20230905 | 152700 | 1042664840 | 12690 | 12690 | 12690 | 12690 | 0 |
| 201 | 20230905 | 152600 | 1042664840 | 12690 | 12690 | 12690 | 12690 | 0 |
| 202 | 20230905 | 152500 | 1042664840 | 12690 | 12690 | 12690 | 12690 | 0 |
| 203 | 20230905 | 152400 | 1042664840 | 12690 | 12690 | 12690 | 12690 | 0 |
| 204 | 20230905 | 152300 | 1042664840 | 12690 | 12690 | 12690 | 12690 | 0 |
| 205 | 20230905 | 152200 | 1042664840 | 12690 | 12690 | 12690 | 12690 | 0 |
| 206 | 20230905 | 152100 | 1042664840 | 12690 | 12690 | 12690 | 12690 | 0 |
| 207 | 20230905 | 152000 | 1042664840 | 12690 | 12690 | 12690 | 12690 | 0 |
| 208 | 20230905 | 151900 | 1042664840 | 12690 | 12660 | 12690 | 12660 | 53 |
| 209 | 20230905 | 151800 | 1041993260 | 12690 | 12650 | 12690 | 12640 | 450 |
| 210 | 20230905 | 151700 | 1036300220 | 12690 | 12650 | 12690 | 12640 | 172 |
| 211 | 20230905 | 151600 | 1034123040 | 12670 | 12670 | 12680 | 12640 | 654 |
| 212 | 20230905 | 151500 | 1025844310 | 12660 | 12650 | 12670 | 12640 | 470 |
| 213 | 20230905 | 151400 | 1019894500 | 12660 | 12630 | 12660 | 12630 | 563 |
| 214 | 20230905 | 151300 | 1012781470 | 12610 | 12640 | 12670 | 12580 | 2879 |
| 215 | 20230905 | 151200 | 976501930 | 12680 | 12660 | 12680 | 12610 | 3975 |
| 216 | 20230905 | 151100 | 926297120 | 12660 | 12670 | 12670 | 12660 | 125 |
| 217 | 20230905 | 151000 | 924714320 | 12680 | 12670 | 12680 | 12650 | 1819 |
| 218 | 20230905 | 150900 | 901681930 | 12670 | 12680 | 12680 | 12670 | 488 |
| 219 | 20230905 | 150800 | 895494590 | 12680 | 12680 | 12680 | 12680 | 531 |
| 220 | 20230905 | 150700 | 888761510 | 12690 | 12680 | 12690 | 12680 | 187 |
| 221 | 20230905 | 150600 | 886389480 | 12690 | 12690 | 12700 | 12680 | 598 |
| 222 | 20230905 | 150500 | 878803850 | 12700 | 12700 | 12710 | 12700 | 174 |
| 223 | 20230905 | 150400 | 876592820 | 12700 | 12690 | 12700 | 12680 | 175 |
| 224 | 20230905 | 150300 | 874371640 | 12700 | 12660 | 12700 | 12660 | 473 |
| 225 | 20230905 | 150200 | 868368420 | 12660 | 12670 | 12680 | 12660 | 337 |
| 226 | 20230905 | 150100 | 864101040 | 12670 | 12700 | 12700 | 12650 | 2809 |
| 227 | 20230905 | 150000 | 828488840 | 12700 | 12720 | 12720 | 12690 | 2308 |
| 228 | 20230905 | 145900 | 799182350 | 12720 | 12720 | 12720 | 12710 | 125 |
| 229 | 20230905 | 145800 | 797593350 | 12720 | 12720 | 12720 | 12710 | 141 |
| 230 | 20230905 | 145700 | 795799890 | 12730 | 12730 | 12740 | 12720 | 628 |
| 231 | 20230905 | 145600 | 787810070 | 12730 | 12740 | 12740 | 12730 | 108 |
| 232 | 20230905 | 145500 | 786434650 | 12740 | 12740 | 12790 | 12700 | 3293 |
| 233 | 20230905 | 145400 | 744577320 | 12740 | 12750 | 12800 | 12740 | 681 |
| 234 | 20230905 | 145300 | 735895500 | 12750 | 12790 | 12810 | 12750 | 4627 |
| 235 | 20230905 | 145200 | 676839220 | 12790 | 12790 | 12790 | 12790 | 200 |
| 236 | 20230905 | 145100 | 674281220 | 12830 | 12800 | 12830 | 12790 | 2489 |
| 237 | 20230905 | 145000 | 642382320 | 12800 | 12800 | 12800 | 12800 | 101 |
| 238 | 20230905 | 144900 | 641089520 | 12800 | 12800 | 12800 | 12800 | 100 |
| 239 | 20230905 | 144800 | 639809520 | 12810 | 12810 | 12810 | 12800 | 494 |
| 240 | 20230905 | 144700 | 633486300 | 12800 | 12800 | 12800 | 12800 | 100 |
| 241 | 20230905 | 144600 | 632206300 | 12800 | 12800 | 12810 | 12800 | 102 |
| 242 | 20230905 | 144500 | 630900690 | 12800 | 12800 | 12800 | 12800 | 100 |
| 243 | 20230905 | 144400 | 629620690 | 12810 | 12810 | 12810 | 12800 | 18 |
| 244 | 20230905 | 144300 | 629390140 | 12810 | 12810 | 12810 | 12810 | 1 |
| 245 | 20230905 | 144200 | 629377330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 246 | 20230905 | 144100 | 629377330 | 12810 | 12810 | 12810 | 12810 | 0 |
| 247 | 20230905 | 144000 | 629377330 | 12810 | 12800 | 12810 | 12800 | 155 |
| 248 | 20230905 | 143900 | 627393320 | 12810 | 12810 | 12810 | 12810 | 0 |
| 249 | 20230905 | 143800 | 627393320 | 12810 | 12810 | 12810 | 12810 | 2 |
| 250 | 20230905 | 143700 | 627367700 | 12810 | 12810 | 12810 | 12810 | 101 |
| 251 | 20230905 | 143600 | 626073890 | 12810 | 12810 | 12810 | 12810 | 1 |
| 252 | 20230905 | 143500 | 626061080 | 12820 | 12820 | 12820 | 12820 | 11 |
| 253 | 20230905 | 143400 | 625920060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 254 | 20230905 | 143300 | 625920060 | 12820 | 12820 | 12820 | 12820 | 0 |
| 255 | 20230905 | 143200 | 625920060 | 12820 | 12820 | 12820 | 12790 | 3 |
| 256 | 20230905 | 143100 | 625881630 | 12810 | 12810 | 12810 | 12810 | 128 |
| 257 | 20230905 | 143000 | 624241950 | 12820 | 12820 | 12820 | 12820 | 0 |
| 258 | 20230905 | 142900 | 624241950 | 12820 | 12790 | 12820 | 12790 | 3 |
| 259 | 20230905 | 142800 | 624203520 | 12810 | 12810 | 12810 | 12810 | 434 |
| 260 | 20230905 | 142700 | 618643980 | 12800 | 12800 | 12800 | 12800 | 37 |
| 261 | 20230905 | 142600 | 618170380 | 12800 | 12800 | 12800 | 12800 | 11 |
| 262 | 20230905 | 142500 | 618029580 | 12810 | 12810 | 12810 | 12810 | 6 |
| 263 | 20230905 | 142400 | 617952720 | 12780 | 12780 | 12780 | 12780 | 0 |
| 264 | 20230905 | 142300 | 617952720 | 12780 | 12780 | 12780 | 12780 | 50 |
| 265 | 20230905 | 142200 | 617313720 | 12780 | 12810 | 12810 | 12780 | 48 |
| 266 | 20230905 | 142100 | 616699770 | 12810 | 12810 | 12810 | 12810 | 0 |
| 267 | 20230905 | 142000 | 616699770 | 12810 | 12810 | 12810 | 12810 | 1 |
| 268 | 20230905 | 141900 | 616686960 | 12810 | 12800 | 12810 | 12790 | 31 |
| 269 | 20230905 | 141800 | 616290440 | 12800 | 12800 | 12800 | 12800 | 1 |
| 270 | 20230905 | 141700 | 616277640 | 12810 | 12810 | 12810 | 12810 | 1 |
| 271 | 20230905 | 141600 | 616264830 | 12800 | 12800 | 12800 | 12800 | 0 |
| 272 | 20230905 | 141500 | 616264830 | 12800 | 12800 | 12800 | 12800 | 81 |
| 273 | 20230905 | 141400 | 615228030 | 12810 | 12810 | 12810 | 12810 | 2 |
| 274 | 20230905 | 141300 | 615202410 | 12810 | 12810 | 12810 | 12810 | 5 |
| 275 | 20230905 | 141200 | 615138360 | 12810 | 12810 | 12810 | 12810 | 1 |
| 276 | 20230905 | 141100 | 615125550 | 12810 | 12810 | 12810 | 12810 | 1 |
| 277 | 20230905 | 141000 | 615112740 | 12790 | 12790 | 12790 | 12790 | 98 |
| 278 | 20230905 | 140900 | 613859320 | 12790 | 12790 | 12790 | 12790 | 0 |
| 279 | 20230905 | 140800 | 613859320 | 12790 | 12800 | 12800 | 12790 | 2 |
| 280 | 20230905 | 140700 | 613833730 | 12790 | 12790 | 12790 | 12790 | 196 |
| 281 | 20230905 | 140600 | 611326890 | 12790 | 12800 | 12800 | 12790 | 57 |
| 282 | 20230905 | 140500 | 610597850 | 12810 | 12810 | 12810 | 12810 | 0 |
| 283 | 20230905 | 140400 | 610597850 | 12810 | 12810 | 12810 | 12810 | 0 |
| 284 | 20230905 | 140300 | 610597850 | 12810 | 12790 | 12810 | 12790 | 142 |
| 285 | 20230905 | 140200 | 608781650 | 12790 | 12790 | 12790 | 12790 | 63 |
| 286 | 20230905 | 140100 | 607975880 | 12800 | 12810 | 12810 | 12800 | 84 |
| 287 | 20230905 | 140000 | 606900660 | 12810 | 12810 | 12810 | 12810 | 1 |
| 288 | 20230905 | 135900 | 606887850 | 12810 | 12810 | 12810 | 12810 | 0 |
| 289 | 20230905 | 135800 | 606887850 | 12810 | 12810 | 12810 | 12810 | 0 |
| 290 | 20230905 | 135700 | 606887850 | 12810 | 12810 | 12810 | 12810 | 1 |
| 291 | 20230905 | 135600 | 606875040 | 12810 | 12810 | 12810 | 12810 | 0 |
| 292 | 20230905 | 135500 | 606875040 | 12810 | 12810 | 12810 | 12810 | 1 |
| 293 | 20230905 | 135400 | 606862230 | 12820 | 12820 | 12820 | 12820 | 0 |
| 294 | 20230905 | 135300 | 606862230 | 12820 | 12820 | 12820 | 12820 | 0 |
| 295 | 20230905 | 135200 | 606862230 | 12820 | 12820 | 12820 | 12820 | 1 |
| 296 | 20230905 | 135100 | 606849410 | 12780 | 12780 | 12780 | 12780 | 1 |
| 297 | 20230905 | 135000 | 606836630 | 12820 | 12820 | 12820 | 12820 | 0 |
| 298 | 20230905 | 134900 | 606836630 | 12820 | 12820 | 12820 | 12820 | 1 |
| 299 | 20230905 | 134800 | 606823810 | 12820 | 12820 | 12820 | 12820 | 1 |
| 300 | 20230905 | 134700 | 606810990 | 12780 | 12800 | 12800 | 12780 | 190 |
| 301 | 20230905 | 134600 | 604381650 | 12820 | 12820 | 12820 | 12820 | 3 |
| 302 | 20230905 | 134500 | 604343190 | 12820 | 12820 | 12820 | 12820 | 0 |
| 303 | 20230905 | 134400 | 604343190 | 12820 | 12800 | 12820 | 12800 | 2 |
| 304 | 20230905 | 134300 | 604317570 | 12820 | 12820 | 12820 | 12820 | 3 |
| 305 | 20230905 | 134200 | 604279110 | 12820 | 12830 | 12830 | 12820 | 33 |
| 306 | 20230905 | 134100 | 603856000 | 12830 | 12830 | 12830 | 12830 | 11 |
| 307 | 20230905 | 134000 | 603714870 | 12830 | 12830 | 12830 | 12830 | 11 |
| 308 | 20230905 | 133900 | 603573740 | 12830 | 12830 | 12830 | 12830 | 31 |
| 309 | 20230905 | 133800 | 603176010 | 12830 | 12830 | 12830 | 12830 | 1 |
| 310 | 20230905 | 133700 | 603163180 | 12830 | 12830 | 12830 | 12830 | 0 |
| 311 | 20230905 | 133600 | 603163180 | 12830 | 12830 | 12830 | 12830 | 7 |
| 312 | 20230905 | 133500 | 603073370 | 12830 | 12830 | 12830 | 12830 | 0 |
| 313 | 20230905 | 133400 | 603073370 | 12830 | 12830 | 12830 | 12830 | 36 |
| 314 | 20230905 | 133300 | 602611490 | 12830 | 12820 | 12830 | 12820 | 4 |
| 315 | 20230905 | 133200 | 602560180 | 12820 | 12820 | 12820 | 12820 | 0 |
| 316 | 20230905 | 133100 | 602560180 | 12820 | 12820 | 12820 | 12820 | 203 |
| 317 | 20230905 | 133000 | 599957720 | 12820 | 12810 | 12820 | 12810 | 5 |
| 318 | 20230905 | 132900 | 599893630 | 12810 | 12800 | 12810 | 12800 | 583 |
| 319 | 20230905 | 132800 | 592428100 | 12800 | 12790 | 12800 | 12790 | 8 |
| 320 | 20230905 | 132700 | 592325740 | 12790 | 12790 | 12790 | 12790 | 0 |
| 321 | 20230905 | 132600 | 592325740 | 12790 | 12790 | 12790 | 12790 | 1 |
| 322 | 20230905 | 132500 | 592312950 | 12790 | 12790 | 12790 | 12790 | 1 |
| 323 | 20230905 | 132400 | 592300160 | 12770 | 12770 | 12770 | 12770 | 0 |
| 324 | 20230905 | 132300 | 592300160 | 12770 | 12790 | 12790 | 12770 | 3 |
| 325 | 20230905 | 132200 | 592261820 | 12790 | 12790 | 12790 | 12790 | 10 |
| 326 | 20230905 | 132100 | 592133920 | 12760 | 12770 | 12770 | 12760 | 1200 |
| 327 | 20230905 | 132000 | 576818190 | 12770 | 12790 | 12790 | 12770 | 974 |
| 328 | 20230905 | 131900 | 564373200 | 12790 | 12790 | 12790 | 12790 | 63 |
| 329 | 20230905 | 131800 | 563567430 | 12790 | 12790 | 12790 | 12790 | 0 |
| 330 | 20230905 | 131700 | 563567430 | 12790 | 12780 | 12790 | 12780 | 8 |
| 331 | 20230905 | 131600 | 563465180 | 12780 | 12790 | 12790 | 12780 | 11 |
| 332 | 20230905 | 131500 | 563324500 | 12790 | 12790 | 12790 | 12790 | 1 |
| 333 | 20230905 | 131400 | 563311710 | 12790 | 12790 | 12790 | 12790 | 2 |
| 334 | 20230905 | 131300 | 563286130 | 12800 | 12800 | 12800 | 12800 | 0 |
| 335 | 20230905 | 131200 | 563286130 | 12800 | 12800 | 12800 | 12800 | 2 |
| 336 | 20230905 | 131100 | 563260530 | 12800 | 12800 | 12800 | 12800 | 0 |
| 337 | 20230905 | 131000 | 563260530 | 12800 | 12800 | 12800 | 12800 | 0 |
| 338 | 20230905 | 130900 | 563260530 | 12800 | 12790 | 12800 | 12780 | 1001 |
| 339 | 20230905 | 130800 | 550466220 | 12800 | 12800 | 12800 | 12800 | 0 |
| 340 | 20230905 | 130700 | 550466220 | 12800 | 12800 | 12800 | 12800 | 0 |
| 341 | 20230905 | 130600 | 550466220 | 12800 | 12790 | 12800 | 12790 | 4 |
| 342 | 20230905 | 130500 | 550415030 | 12800 | 12800 | 12800 | 12800 | 56 |
| 343 | 20230905 | 130400 | 549698230 | 12800 | 12800 | 12800 | 12800 | 11 |
| 344 | 20230905 | 130300 | 549557430 | 12800 | 12800 | 12800 | 12800 | 600 |
| 345 | 20230905 | 130200 | 541877430 | 12800 | 12800 | 12800 | 12800 | 10 |
| 346 | 20230905 | 130100 | 541749430 | 12800 | 12800 | 12800 | 12800 | 1 |
| 347 | 20230905 | 130000 | 541736630 | 12790 | 12790 | 12790 | 12790 | 3 |
| 348 | 20230905 | 125900 | 541698260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 349 | 20230905 | 125800 | 541698260 | 12800 | 12800 | 12800 | 12800 | 1 |
| 350 | 20230905 | 125700 | 541685460 | 12800 | 12800 | 12800 | 12800 | 1 |
| 351 | 20230905 | 125600 | 541672660 | 12800 | 12800 | 12800 | 12800 | 1 |
| 352 | 20230905 | 125500 | 541659860 | 12790 | 12780 | 12790 | 12780 | 442 |
| 353 | 20230905 | 125400 | 536006690 | 12790 | 12780 | 12790 | 12780 | 230 |
| 354 | 20230905 | 125300 | 533067190 | 12790 | 12790 | 12790 | 12790 | 12 |
| 355 | 20230905 | 125200 | 532913710 | 12780 | 12780 | 12780 | 12780 | 1 |
| 356 | 20230905 | 125100 | 532900930 | 12790 | 12790 | 12790 | 12790 | 16 |
| 357 | 20230905 | 125000 | 532696290 | 12790 | 12790 | 12790 | 12790 | 10 |
| 358 | 20230905 | 124900 | 532568390 | 12780 | 12780 | 12780 | 12780 | 0 |
| 359 | 20230905 | 124800 | 532568390 | 12780 | 12780 | 12800 | 12780 | 176 |
| 360 | 20230905 | 124700 | 530317310 | 12780 | 12780 | 12780 | 12780 | 2 |
| 361 | 20230905 | 124600 | 530291750 | 12800 | 12800 | 12800 | 12800 | 0 |
| 362 | 20230905 | 124500 | 530291750 | 12800 | 12780 | 12800 | 12770 | 118 |
| 363 | 20230905 | 124400 | 528784540 | 12780 | 12790 | 12790 | 12780 | 86 |
| 364 | 20230905 | 124300 | 527685300 | 12800 | 12800 | 12800 | 12800 | 1 |
| 365 | 20230905 | 124200 | 527672500 | 12800 | 12800 | 12800 | 12800 | 0 |
| 366 | 20230905 | 124100 | 527672500 | 12800 | 12790 | 12800 | 12790 | 11 |
| 367 | 20230905 | 124000 | 527531800 | 12800 | 12780 | 12800 | 12780 | 98 |
| 368 | 20230905 | 123900 | 526279340 | 12790 | 12790 | 12790 | 12790 | 3 |
| 369 | 20230905 | 123800 | 526240970 | 12800 | 12780 | 12800 | 12780 | 4 |
| 370 | 20230905 | 123700 | 526189790 | 12800 | 12800 | 12800 | 12800 | 1 |
| 371 | 20230905 | 123600 | 526176990 | 12800 | 12800 | 12800 | 12800 | 0 |
| 372 | 20230905 | 123500 | 526176990 | 12800 | 12800 | 12800 | 12800 | 1 |
| 373 | 20230905 | 123400 | 526164190 | 12780 | 12780 | 12780 | 12780 | 50 |
| 374 | 20230905 | 123300 | 525525190 | 12780 | 12780 | 12780 | 12780 | 8 |
| 375 | 20230905 | 123200 | 525422950 | 12800 | 12800 | 12800 | 12800 | 1 |
| 376 | 20230905 | 123100 | 525410150 | 12780 | 12780 | 12780 | 12780 | 160 |
| 377 | 20230905 | 123000 | 523365350 | 12780 | 12780 | 12780 | 12780 | 250 |
| 378 | 20230905 | 122900 | 520170350 | 12800 | 12800 | 12800 | 12800 | 2 |
| 379 | 20230905 | 122800 | 520144750 | 12780 | 12780 | 12780 | 12780 | 188 |
| 380 | 20230905 | 122700 | 517742110 | 12780 | 12790 | 12790 | 12780 | 63 |
| 381 | 20230905 | 122600 | 516936850 | 12800 | 12800 | 12800 | 12800 | 1 |
| 382 | 20230905 | 122500 | 516924050 | 12800 | 12800 | 12800 | 12800 | 1 |
| 383 | 20230905 | 122400 | 516911250 | 12790 | 12780 | 12790 | 12780 | 406 |
| 384 | 20230905 | 122300 | 511719950 | 12780 | 12780 | 12780 | 12780 | 51 |
| 385 | 20230905 | 122200 | 511068170 | 12780 | 12780 | 12780 | 12780 | 342 |
| 386 | 20230905 | 122100 | 506697410 | 12790 | 12790 | 12790 | 12790 | 1 |
| 387 | 20230905 | 122000 | 506684620 | 12780 | 12780 | 12780 | 12780 | 1 |
| 388 | 20230905 | 121900 | 506671840 | 12790 | 12790 | 12790 | 12790 | 5 |
| 389 | 20230905 | 121800 | 506607890 | 12790 | 12790 | 12790 | 12790 | 1 |
| 390 | 20230905 | 121700 | 506595100 | 12790 | 12800 | 12800 | 12790 | 413 |
| 391 | 20230905 | 121600 | 501312820 | 12810 | 12810 | 12810 | 12810 | 6 |
| 392 | 20230905 | 121500 | 501235960 | 12810 | 12790 | 12810 | 12790 | 8 |
| 393 | 20230905 | 121400 | 501133500 | 12790 | 12800 | 12800 | 12790 | 2 |
| 394 | 20230905 | 121300 | 501107910 | 12800 | 12800 | 12800 | 12800 | 52 |
| 395 | 20230905 | 121200 | 500442310 | 12810 | 12810 | 12810 | 12810 | 0 |
| 396 | 20230905 | 121100 | 500442310 | 12810 | 12810 | 12810 | 12810 | 296 |
| 397 | 20230905 | 121000 | 496650550 | 12810 | 12800 | 12810 | 12800 | 2 |
| 398 | 20230905 | 120900 | 496624940 | 12810 | 12810 | 12810 | 12810 | 0 |
| 399 | 20230905 | 120800 | 496624940 | 12810 | 12810 | 12810 | 12810 | 5 |
| 400 | 20230905 | 120700 | 496560890 | 12810 | 12810 | 12810 | 12790 | 186 |
| 401 | 20230905 | 120600 | 494180310 | 12810 | 12800 | 12810 | 12800 | 46 |
| 402 | 20230905 | 120500 | 493591500 | 12800 | 12800 | 12810 | 12800 | 52 |
| 403 | 20230905 | 120400 | 492925890 | 12790 | 12800 | 12800 | 12790 | 310 |
| 404 | 20230905 | 120300 | 488960890 | 12810 | 12810 | 12810 | 12810 | 1 |
| 405 | 20230905 | 120200 | 488948080 | 12800 | 12800 | 12800 | 12790 | 45 |
| 406 | 20230905 | 120100 | 488372130 | 12800 | 12800 | 12800 | 12800 | 0 |
| 407 | 20230905 | 120000 | 488372130 | 12800 | 12790 | 12800 | 12790 | 6 |
| 408 | 20230905 | 115900 | 488295340 | 12800 | 12800 | 12810 | 12800 | 306 |
| 409 | 20230905 | 115800 | 484378530 | 12800 | 12800 | 12800 | 12800 | 15 |
| 410 | 20230905 | 115700 | 484186530 | 12800 | 12800 | 12800 | 12800 | 7 |
| 411 | 20230905 | 115600 | 484096930 | 12780 | 12780 | 12780 | 12780 | 260 |
| 412 | 20230905 | 115500 | 480774130 | 12780 | 12780 | 12780 | 12780 | 1 |
| 413 | 20230905 | 115400 | 480761350 | 12780 | 12790 | 12810 | 12780 | 1248 |
| 414 | 20230905 | 115300 | 464810440 | 12790 | 12790 | 12790 | 12790 | 14 |
| 415 | 20230905 | 115200 | 464631380 | 12810 | 12810 | 12810 | 12810 | 1 |
| 416 | 20230905 | 115100 | 464618570 | 12810 | 12810 | 12810 | 12810 | 3 |
| 417 | 20230905 | 115000 | 464580140 | 12810 | 12790 | 12810 | 12790 | 21 |
| 418 | 20230905 | 114900 | 464311530 | 12820 | 12790 | 12820 | 12790 | 101 |
| 419 | 20230905 | 114800 | 463019710 | 12820 | 12780 | 12820 | 12780 | 343 |
| 420 | 20230905 | 114700 | 458626130 | 12780 | 12810 | 12810 | 12780 | 1093 |
| 421 | 20230905 | 114600 | 444643710 | 12810 | 12810 | 12810 | 12810 | 114 |
| 422 | 20230905 | 114500 | 443183370 | 12810 | 12800 | 12810 | 12800 | 96 |
| 423 | 20230905 | 114400 | 441954560 | 12800 | 12800 | 12800 | 12800 | 35 |
| 424 | 20230905 | 114300 | 441506560 | 12810 | 12810 | 12810 | 12810 | 1 |
| 425 | 20230905 | 114200 | 441493750 | 12800 | 12800 | 12800 | 12800 | 68 |
| 426 | 20230905 | 114100 | 440623350 | 12800 | 12810 | 12810 | 12800 | 67 |
| 427 | 20230905 | 114000 | 439765740 | 12810 | 12810 | 12810 | 12810 | 0 |
| 428 | 20230905 | 113900 | 439765740 | 12810 | 12810 | 12810 | 12810 | 0 |
| 429 | 20230905 | 113800 | 439765740 | 12810 | 12800 | 12810 | 12800 | 8 |
| 430 | 20230905 | 113700 | 439663330 | 12810 | 12810 | 12810 | 12800 | 301 |
| 431 | 20230905 | 113600 | 435807620 | 12820 | 12820 | 12820 | 12820 | 10 |
| 432 | 20230905 | 113500 | 435679420 | 12820 | 12820 | 12820 | 12820 | 113 |
| 433 | 20230905 | 113400 | 434230760 | 12820 | 12810 | 12820 | 12810 | 60 |
| 434 | 20230905 | 113300 | 433461660 | 12820 | 12820 | 12820 | 12820 | 0 |
| 435 | 20230905 | 113200 | 433461660 | 12820 | 12810 | 12820 | 12810 | 9 |
| 436 | 20230905 | 113100 | 433346360 | 12820 | 12820 | 12820 | 12820 | 1 |
| 437 | 20230905 | 113000 | 433333540 | 12820 | 12810 | 12820 | 12810 | 49 |
| 438 | 20230905 | 112900 | 432705830 | 12810 | 12820 | 12820 | 12810 | 2 |
| 439 | 20230905 | 112800 | 432680200 | 12820 | 12800 | 12820 | 12800 | 23 |
| 440 | 20230905 | 112700 | 432385760 | 12800 | 12810 | 12810 | 12800 | 65 |
| 441 | 20230905 | 112600 | 431553710 | 12810 | 12810 | 12810 | 12810 | 2 |
| 442 | 20230905 | 112500 | 431528090 | 12820 | 12810 | 12820 | 12810 | 79 |
| 443 | 20230905 | 112400 | 430515320 | 12820 | 12820 | 12820 | 12820 | 1 |
| 444 | 20230905 | 112300 | 430502500 | 12820 | 12810 | 12820 | 12810 | 370 |
| 445 | 20230905 | 112200 | 425759110 | 12820 | 12820 | 12820 | 12820 | 56 |
| 446 | 20230905 | 112100 | 425041190 | 12820 | 12820 | 12820 | 12820 | 60 |
| 447 | 20230905 | 112000 | 424271990 | 12820 | 12820 | 12820 | 12820 | 27 |
| 448 | 20230905 | 111900 | 423925850 | 12800 | 12820 | 12820 | 12800 | 216 |
| 449 | 20230905 | 111800 | 421161010 | 12810 | 12810 | 12810 | 12810 | 133 |
| 450 | 20230905 | 111700 | 419457280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 451 | 20230905 | 111600 | 419457280 | 12810 | 12810 | 12810 | 12810 | 0 |
| 452 | 20230905 | 111500 | 419457280 | 12810 | 12790 | 12810 | 12790 | 520 |
| 453 | 20230905 | 111400 | 412796480 | 12780 | 12810 | 12810 | 12780 | 4763 |
| 454 | 20230905 | 111300 | 351832360 | 12820 | 12820 | 12820 | 12820 | 159 |
| 455 | 20230905 | 111200 | 349793980 | 12820 | 12830 | 12830 | 12820 | 166 |
| 456 | 20230905 | 111100 | 347665660 | 12830 | 12830 | 12850 | 12820 | 212 |
| 457 | 20230905 | 111000 | 344946910 | 12830 | 12830 | 12830 | 12830 | 112 |
| 458 | 20230905 | 110900 | 343509950 | 12830 | 12830 | 12830 | 12830 | 32 |
| 459 | 20230905 | 110800 | 343099390 | 12830 | 12830 | 12830 | 12830 | 501 |
| 460 | 20230905 | 110700 | 336671560 | 12830 | 12830 | 12830 | 12830 | 355 |
| 461 | 20230905 | 110600 | 332116910 | 12830 | 12830 | 12830 | 12830 | 51 |
| 462 | 20230905 | 110500 | 331462580 | 12830 | 12830 | 12830 | 12830 | 12 |
| 463 | 20230905 | 110400 | 331308620 | 12830 | 12830 | 12830 | 12830 | 1 |
| 464 | 20230905 | 110300 | 331295790 | 12870 | 12870 | 12870 | 12870 | 10 |
| 465 | 20230905 | 110200 | 331167090 | 12870 | 12870 | 12870 | 12870 | 1 |
| 466 | 20230905 | 110100 | 331154220 | 12830 | 12830 | 12830 | 12830 | 10 |
| 467 | 20230905 | 110000 | 331025920 | 12860 | 12830 | 12860 | 12830 | 648 |
| 468 | 20230905 | 105900 | 322694320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 469 | 20230905 | 105800 | 322694320 | 12830 | 12830 | 12830 | 12830 | 0 |
| 470 | 20230905 | 105700 | 322694320 | 12830 | 12830 | 12830 | 12830 | 1 |
| 471 | 20230905 | 105600 | 322681490 | 12830 | 12830 | 12830 | 12830 | 0 |
| 472 | 20230905 | 105500 | 322681490 | 12830 | 12830 | 12830 | 12830 | 228 |
| 473 | 20230905 | 105400 | 319756250 | 12830 | 12830 | 12830 | 12830 | 140 |
| 474 | 20230905 | 105300 | 317960050 | 12830 | 12860 | 12860 | 12830 | 184 |
| 475 | 20230905 | 105200 | 315596020 | 12860 | 12860 | 12860 | 12860 | 0 |
| 476 | 20230905 | 105100 | 315596020 | 12860 | 12860 | 12860 | 12860 | 1 |
| 477 | 20230905 | 105000 | 315583160 | 12830 | 12840 | 12840 | 12830 | 202 |
| 478 | 20230905 | 104900 | 312991490 | 12830 | 12830 | 12830 | 12830 | 12 |
| 479 | 20230905 | 104800 | 312837530 | 12840 | 12850 | 12850 | 12840 | 1684 |
| 480 | 20230905 | 104700 | 291200330 | 12860 | 12860 | 12860 | 12860 | 1 |
| 481 | 20230905 | 104600 | 291187470 | 12870 | 12870 | 12870 | 12870 | 12 |
| 482 | 20230905 | 104500 | 291033030 | 12860 | 12860 | 12860 | 12860 | 150 |
| 483 | 20230905 | 104400 | 289104030 | 12860 | 12860 | 12860 | 12860 | 144 |
| 484 | 20230905 | 104300 | 287252190 | 12860 | 12870 | 12870 | 12860 | 55 |
| 485 | 20230905 | 104200 | 286544440 | 12870 | 12870 | 12870 | 12870 | 0 |
| 486 | 20230905 | 104100 | 286544440 | 12870 | 12870 | 12870 | 12870 | 1 |
| 487 | 20230905 | 104000 | 286531570 | 12860 | 12860 | 12860 | 12860 | 1 |
| 488 | 20230905 | 103900 | 286518710 | 12870 | 12860 | 12870 | 12860 | 126 |
| 489 | 20230905 | 103800 | 284898340 | 12860 | 12860 | 12860 | 12860 | 10 |
| 490 | 20230905 | 103700 | 284769740 | 12860 | 12860 | 12860 | 12860 | 10 |
| 491 | 20230905 | 103600 | 284641140 | 12860 | 12860 | 12860 | 12860 | 0 |
| 492 | 20230905 | 103500 | 284641140 | 12860 | 12850 | 12860 | 12850 | 257 |
| 493 | 20230905 | 103400 | 281337690 | 12860 | 12860 | 12860 | 12860 | 5 |
| 494 | 20230905 | 103300 | 281273390 | 12860 | 12850 | 12860 | 12850 | 302 |
| 495 | 20230905 | 103200 | 277392670 | 12860 | 12860 | 12860 | 12850 | 1027 |
| 496 | 20230905 | 103100 | 264195450 | 12860 | 12860 | 12860 | 12860 | 406 |
| 497 | 20230905 | 103000 | 258974290 | 12850 | 12850 | 12850 | 12850 | 59 |
| 498 | 20230905 | 102900 | 258216140 | 12850 | 12860 | 12860 | 12850 | 62 |
| 499 | 20230905 | 102800 | 257418830 | 12860 | 12860 | 12860 | 12860 | 162 |
| 500 | 20230905 | 102700 | 255335510 | 12860 | 12870 | 12870 | 12860 | 1000 |
| 501 | 20230905 | 102600 | 242475410 | 12880 | 12880 | 12880 | 12880 | 0 |
| 502 | 20230905 | 102500 | 242475410 | 12880 | 12880 | 12880 | 12880 | 0 |
| 503 | 20230905 | 102400 | 242475410 | 12880 | 12860 | 12880 | 12860 | 61 |
| 504 | 20230905 | 102300 | 241690910 | 12860 | 12860 | 12860 | 12860 | 0 |
| 505 | 20230905 | 102200 | 241690910 | 12860 | 12860 | 12860 | 12860 | 0 |
| 506 | 20230905 | 102100 | 241690910 | 12860 | 12870 | 12870 | 12860 | 412 |
| 507 | 20230905 | 102000 | 236392470 | 12870 | 12870 | 12870 | 12870 | 4 |
| 508 | 20230905 | 101900 | 236340990 | 12870 | 12890 | 12890 | 12870 | 6 |
| 509 | 20230905 | 101800 | 236263670 | 12890 | 12890 | 12890 | 12890 | 0 |
| 510 | 20230905 | 101700 | 236263670 | 12890 | 12860 | 12890 | 12860 | 90 |
| 511 | 20230905 | 101600 | 235105750 | 12860 | 12870 | 12870 | 12860 | 511 |
| 512 | 20230905 | 101500 | 228534190 | 12870 | 12870 | 12870 | 12860 | 285 |
| 513 | 20230905 | 101400 | 224866640 | 12860 | 12860 | 12860 | 12860 | 0 |
| 514 | 20230905 | 101300 | 224866640 | 12860 | 12860 | 12860 | 12860 | 0 |
| 515 | 20230905 | 101200 | 224866640 | 12860 | 12860 | 12860 | 12860 | 1 |
| 516 | 20230905 | 101100 | 224853780 | 12870 | 12870 | 12870 | 12870 | 57 |
| 517 | 20230905 | 101000 | 224120190 | 12870 | 12870 | 12870 | 12870 | 169 |
| 518 | 20230905 | 100900 | 221945160 | 12880 | 12880 | 12880 | 12880 | 10 |
| 519 | 20230905 | 100800 | 221816360 | 12870 | 12870 | 12870 | 12870 | 1 |
| 520 | 20230905 | 100700 | 221803490 | 12880 | 12880 | 12880 | 12880 | 71 |
| 521 | 20230905 | 100600 | 220889010 | 12880 | 12880 | 12880 | 12880 | 57 |
| 522 | 20230905 | 100500 | 220154850 | 12890 | 12890 | 12890 | 12890 | 0 |
| 523 | 20230905 | 100400 | 220154850 | 12890 | 12870 | 12890 | 12870 | 557 |
| 524 | 20230905 | 100300 | 212985120 | 12880 | 12880 | 12880 | 12880 | 1 |
| 525 | 20230905 | 100200 | 212972240 | 12860 | 12870 | 12880 | 12860 | 351 |
| 526 | 20230905 | 100100 | 208458170 | 12870 | 12870 | 12870 | 12870 | 0 |
| 527 | 20230905 | 100000 | 208458170 | 12870 | 12870 | 12870 | 12870 | 66 |
| 528 | 20230905 | 095900 | 207608750 | 12870 | 12870 | 12870 | 12870 | 0 |
| 529 | 20230905 | 095800 | 207608750 | 12870 | 12870 | 12870 | 12860 | 331 |
| 530 | 20230905 | 095700 | 203349080 | 12860 | 12860 | 12860 | 12860 | 1 |
| 531 | 20230905 | 095600 | 203336220 | 12860 | 12860 | 12860 | 12860 | 12 |
| 532 | 20230905 | 095500 | 203181900 | 12860 | 12860 | 12860 | 12860 | 2 |
| 533 | 20230905 | 095400 | 203156180 | 12850 | 12870 | 12870 | 12850 | 946 |
| 534 | 20230905 | 095300 | 190986760 | 12870 | 12870 | 12870 | 12870 | 1 |
| 535 | 20230905 | 095200 | 190973890 | 12880 | 12880 | 12880 | 12880 | 1 |
| 536 | 20230905 | 095100 | 190961010 | 12860 | 12860 | 12860 | 12850 | 771 |
| 537 | 20230905 | 095000 | 181052660 | 12850 | 12860 | 12870 | 12850 | 387 |
| 538 | 20230905 | 094900 | 176076080 | 12870 | 12870 | 12870 | 12870 | 479 |
| 539 | 20230905 | 094800 | 169911350 | 12870 | 12860 | 12870 | 12860 | 79 |
| 540 | 20230905 | 094700 | 168895390 | 12860 | 12880 | 12880 | 12860 | 321 |
| 541 | 20230905 | 094600 | 164765800 | 12870 | 12880 | 12880 | 12870 | 160 |
| 542 | 20230905 | 094500 | 162706000 | 12880 | 12880 | 12880 | 12870 | 118 |
| 543 | 20230905 | 094400 | 161186230 | 12910 | 12880 | 12910 | 12860 | 883 |
| 544 | 20230905 | 094300 | 149823620 | 12890 | 12900 | 12910 | 12890 | 587 |
| 545 | 20230905 | 094200 | 142256870 | 12890 | 12890 | 12890 | 12890 | 85 |
| 546 | 20230905 | 094100 | 141161220 | 12890 | 12890 | 12890 | 12890 | 40 |
| 547 | 20230905 | 094000 | 140645620 | 12890 | 12890 | 12890 | 12890 | 0 |
| 548 | 20230905 | 093900 | 140645620 | 12890 | 12890 | 12890 | 12890 | 0 |
| 549 | 20230905 | 093800 | 140645620 | 12890 | 12890 | 12890 | 12890 | 27 |
| 550 | 20230905 | 093700 | 140297590 | 12880 | 12890 | 12890 | 12880 | 911 |
| 551 | 20230905 | 093600 | 128563800 | 12890 | 12900 | 12900 | 12890 | 154 |
| 552 | 20230905 | 093500 | 126578240 | 12920 | 12900 | 12920 | 12890 | 109 |
| 553 | 20230905 | 093400 | 125172680 | 12920 | 12920 | 12920 | 12900 | 617 |
| 554 | 20230905 | 093300 | 117209140 | 12910 | 12920 | 12920 | 12900 | 380 |
| 555 | 20230905 | 093200 | 112305010 | 12920 | 12920 | 12920 | 12920 | 14 |
| 556 | 20230905 | 093100 | 112124130 | 12920 | 12930 | 12930 | 12910 | 256 |
| 557 | 20230905 | 093000 | 108817630 | 12930 | 12930 | 12930 | 12930 | 10 |
| 558 | 20230905 | 092900 | 108688330 | 12930 | 12930 | 12930 | 12930 | 2 |
| 559 | 20230905 | 092800 | 108662470 | 12930 | 12930 | 12930 | 12930 | 53 |
| 560 | 20230905 | 092700 | 107977180 | 12930 | 12930 | 12930 | 12930 | 0 |
| 561 | 20230905 | 092600 | 107977180 | 12930 | 12930 | 12930 | 12930 | 50 |
| 562 | 20230905 | 092500 | 107330680 | 12970 | 12970 | 12970 | 12970 | 105 |
| 563 | 20230905 | 092400 | 105968830 | 12970 | 12950 | 12970 | 12930 | 442 |
| 564 | 20230905 | 092300 | 100242970 | 12960 | 12970 | 12970 | 12960 | 2 |
| 565 | 20230905 | 092200 | 100217040 | 12980 | 12980 | 12980 | 12980 | 0 |
| 566 | 20230905 | 092100 | 100217040 | 12980 | 12980 | 12980 | 12980 | 1 |
| 567 | 20230905 | 092000 | 100204060 | 12980 | 12980 | 12980 | 12980 | 10 |
| 568 | 20230905 | 091900 | 100074260 | 12980 | 12980 | 12980 | 12980 | 0 |
| 569 | 20230905 | 091800 | 100074260 | 12980 | 12910 | 12980 | 12910 | 326 |
| 570 | 20230905 | 091700 | 95848580 | 12910 | 12960 | 12960 | 12910 | 159 |
| 571 | 20230905 | 091600 | 93793230 | 12960 | 12950 | 12960 | 12950 | 24 |
| 572 | 20230905 | 091500 | 93482290 | 12950 | 12950 | 12950 | 12940 | 23 |
| 573 | 20230905 | 091400 | 93184450 | 12950 | 12950 | 12950 | 12950 | 31 |
| 574 | 20230905 | 091300 | 92783000 | 12900 | 12960 | 12960 | 12900 | 1447 |
| 575 | 20230905 | 091200 | 74085610 | 12960 | 12960 | 12960 | 12960 | 298 |
| 576 | 20230905 | 091100 | 70223530 | 12960 | 12960 | 12960 | 12960 | 250 |
| 577 | 20230905 | 091000 | 66983530 | 12990 | 12960 | 12990 | 12960 | 15 |
| 578 | 20230905 | 090900 | 66788830 | 12960 | 12950 | 12990 | 12950 | 512 |
| 579 | 20230905 | 090800 | 60152310 | 12950 | 12920 | 12950 | 12910 | 1214 |
| 580 | 20230905 | 090700 | 44452400 | 12920 | 12940 | 12940 | 12910 | 441 |
| 581 | 20230905 | 090600 | 38752930 | 12940 | 12980 | 12980 | 12940 | 630 |
| 582 | 20230905 | 090500 | 30583520 | 12990 | 12990 | 12990 | 12990 | 41 |
| 583 | 20230905 | 090400 | 30050930 | 13000 | 13020 | 13020 | 13000 | 432 |
| 584 | 20230905 | 090300 | 24433110 | 13020 | 13030 | 13030 | 13020 | 587 |
| 585 | 20230905 | 090200 | 16788130 | 13020 | 13060 | 13060 | 13020 | 129 |
| 586 | 20230905 | 090100 | 15107650 | 13090 | 13120 | 13120 | 13090 | 980 |
| 587 | 20230905 | 090000 | 2268030 | 13110 | 13110 | 13110 | 13110 | 173 |