29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 19399 |
| 3 | 20230908 | 184900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 4 | 20230908 | 184800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 5 | 20230908 | 184700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 6 | 20230908 | 184600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 7 | 20230908 | 184500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 8 | 20230908 | 184400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 9 | 20230908 | 184300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 10 | 20230908 | 184200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 11 | 20230908 | 184100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 12 | 20230908 | 184000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 13 | 20230908 | 183900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 14 | 20230908 | 183800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 15 | 20230908 | 183700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 16 | 20230908 | 183600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 17 | 20230908 | 183500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 18 | 20230908 | 183400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 19 | 20230908 | 183300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 20 | 20230908 | 183200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 21 | 20230908 | 183100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 22 | 20230908 | 183000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 23 | 20230908 | 182900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 24 | 20230908 | 182800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 25 | 20230908 | 182700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 26 | 20230908 | 182600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 27 | 20230908 | 182500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 28 | 20230908 | 182400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 29 | 20230908 | 182300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 30 | 20230908 | 182200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 31 | 20230908 | 182100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 32 | 20230908 | 182000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 19399 |
| 33 | 20230908 | 181900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 34 | 20230908 | 181800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 35 | 20230908 | 181700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 36 | 20230908 | 181600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 37 | 20230908 | 181500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 38 | 20230908 | 181400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 39 | 20230908 | 181300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 40 | 20230908 | 181200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 41 | 20230908 | 181100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 42 | 20230908 | 181000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 43 | 20230908 | 180900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 44 | 20230908 | 180800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 45 | 20230908 | 180700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 46 | 20230908 | 180600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 47 | 20230908 | 180500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 48 | 20230908 | 180400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 49 | 20230908 | 180300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 50 | 20230908 | 180200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 51 | 20230908 | 180100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 52 | 20230908 | 180000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 53 | 20230908 | 175900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 54 | 20230908 | 175800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 55 | 20230908 | 175700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 56 | 20230908 | 175600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 57 | 20230908 | 175500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 58 | 20230908 | 175400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 59 | 20230908 | 175300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 60 | 20230908 | 175200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 61 | 20230908 | 175100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 62 | 20230908 | 175000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 19399 |
| 63 | 20230908 | 174900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 64 | 20230908 | 174800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 65 | 20230908 | 174700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 66 | 20230908 | 174600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 67 | 20230908 | 174500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 68 | 20230908 | 174400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 69 | 20230908 | 174300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 70 | 20230908 | 174200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 71 | 20230908 | 174100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 72 | 20230908 | 174000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 73 | 20230908 | 173900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 74 | 20230908 | 173800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 75 | 20230908 | 173700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 76 | 20230908 | 173600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 77 | 20230908 | 173500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 78 | 20230908 | 173400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 79 | 20230908 | 173300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 80 | 20230908 | 173200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 81 | 20230908 | 173100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 82 | 20230908 | 173000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 83 | 20230908 | 172900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 84 | 20230908 | 172800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 85 | 20230908 | 172700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 86 | 20230908 | 172600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 87 | 20230908 | 172500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 88 | 20230908 | 172400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 89 | 20230908 | 172300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 90 | 20230908 | 172200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 91 | 20230908 | 172100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 92 | 20230908 | 172000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 19399 |
| 93 | 20230908 | 171900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 94 | 20230908 | 171800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 95 | 20230908 | 171700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 96 | 20230908 | 171600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 97 | 20230908 | 171500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 98 | 20230908 | 171400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 99 | 20230908 | 171300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 100 | 20230908 | 171200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 101 | 20230908 | 171100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 102 | 20230908 | 171000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 103 | 20230908 | 170900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 104 | 20230908 | 170800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 105 | 20230908 | 170700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 106 | 20230908 | 170600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 107 | 20230908 | 170500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 108 | 20230908 | 170400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 109 | 20230908 | 170300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 110 | 20230908 | 170200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 111 | 20230908 | 170100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 112 | 20230908 | 170000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 113 | 20230908 | 165900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 114 | 20230908 | 165800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 115 | 20230908 | 165700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 116 | 20230908 | 165600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 117 | 20230908 | 165500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 118 | 20230908 | 165400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 119 | 20230908 | 165300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 120 | 20230908 | 165200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 121 | 20230908 | 165100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 122 | 20230908 | 165000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 19399 |
| 123 | 20230908 | 164900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 124 | 20230908 | 164800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 125 | 20230908 | 164700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 126 | 20230908 | 164600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 127 | 20230908 | 164500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 128 | 20230908 | 164400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 129 | 20230908 | 164300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 130 | 20230908 | 164200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 131 | 20230908 | 164100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 132 | 20230908 | 164000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 133 | 20230908 | 163900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 134 | 20230908 | 163800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 135 | 20230908 | 163700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 136 | 20230908 | 163600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 137 | 20230908 | 163500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 138 | 20230908 | 163400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 139 | 20230908 | 163300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 140 | 20230908 | 163200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 141 | 20230908 | 163100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 142 | 20230908 | 163000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 143 | 20230908 | 162900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 144 | 20230908 | 162800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 145 | 20230908 | 162700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 146 | 20230908 | 162600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 147 | 20230908 | 162500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 148 | 20230908 | 162400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 149 | 20230908 | 162300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 150 | 20230908 | 162200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 151 | 20230908 | 162100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 152 | 20230908 | 162000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 19399 |
| 153 | 20230908 | 161900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 154 | 20230908 | 161800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 155 | 20230908 | 161700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 156 | 20230908 | 161600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 157 | 20230908 | 161500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 158 | 20230908 | 161400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 159 | 20230908 | 161300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 160 | 20230908 | 161200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 161 | 20230908 | 161100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 162 | 20230908 | 161000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 163 | 20230908 | 160900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 164 | 20230908 | 160800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 165 | 20230908 | 160700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 166 | 20230908 | 160600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 167 | 20230908 | 160500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 168 | 20230908 | 160400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 169 | 20230908 | 160300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 170 | 20230908 | 160200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 171 | 20230908 | 160100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 172 | 20230908 | 160000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 173 | 20230908 | 155900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 174 | 20230908 | 155800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 175 | 20230908 | 155700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 176 | 20230908 | 155600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 177 | 20230908 | 155500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 178 | 20230908 | 155400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 179 | 20230908 | 155300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 180 | 20230908 | 155200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 181 | 20230908 | 155100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 182 | 20230908 | 155000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 19399 |
| 183 | 20230908 | 154900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 184 | 20230908 | 154800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 185 | 20230908 | 154700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 186 | 20230908 | 154600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 187 | 20230908 | 154500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 188 | 20230908 | 154400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 189 | 20230908 | 154300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 190 | 20230908 | 154200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 191 | 20230908 | 154100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 192 | 20230908 | 154000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 193 | 20230908 | 153900 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 194 | 20230908 | 153800 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 195 | 20230908 | 153700 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 196 | 20230908 | 153600 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 197 | 20230908 | 153500 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 198 | 20230908 | 153400 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 199 | 20230908 | 153300 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 200 | 20230908 | 153200 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 201 | 20230908 | 153100 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 0 |
| 202 | 20230908 | 153000 | 2292912300 | 4725 | 4725 | 4725 | 4725 | 19399 |
| 203 | 20230908 | 152900 | 2201252025 | 4715 | 4715 | 4715 | 4715 | 0 |
| 204 | 20230908 | 152800 | 2201252025 | 4715 | 4715 | 4715 | 4715 | 0 |
| 205 | 20230908 | 152700 | 2201252025 | 4715 | 4715 | 4715 | 4715 | 0 |
| 206 | 20230908 | 152600 | 2201252025 | 4715 | 4715 | 4715 | 4715 | 0 |
| 207 | 20230908 | 152500 | 2201252025 | 4715 | 4715 | 4715 | 4715 | 0 |
| 208 | 20230908 | 152400 | 2201252025 | 4715 | 4715 | 4715 | 4715 | 0 |
| 209 | 20230908 | 152300 | 2201252025 | 4715 | 4715 | 4715 | 4715 | 0 |
| 210 | 20230908 | 152200 | 2201252025 | 4715 | 4715 | 4715 | 4715 | 0 |
| 211 | 20230908 | 152100 | 2201252025 | 4715 | 4715 | 4715 | 4715 | 0 |
| 212 | 20230908 | 152000 | 2201252025 | 4715 | 4715 | 4715 | 4715 | 0 |
| 213 | 20230908 | 151900 | 2201252025 | 4715 | 4705 | 4715 | 4705 | 1678 |
| 214 | 20230908 | 151800 | 2193345400 | 4710 | 4705 | 4710 | 4705 | 2791 |
| 215 | 20230908 | 151700 | 2180213680 | 4700 | 4700 | 4705 | 4695 | 3584 |
| 216 | 20230908 | 151600 | 2163368350 | 4700 | 4700 | 4705 | 4695 | 1921 |
| 217 | 20230908 | 151500 | 2154338430 | 4705 | 4700 | 4705 | 4700 | 309 |
| 218 | 20230908 | 151400 | 2152886110 | 4705 | 4700 | 4705 | 4695 | 643 |
| 219 | 20230908 | 151300 | 2149865900 | 4705 | 4700 | 4710 | 4700 | 2060 |
| 220 | 20230908 | 151200 | 2140176635 | 4705 | 4700 | 4710 | 4700 | 311 |
| 221 | 20230908 | 151100 | 2138714805 | 4710 | 4695 | 4710 | 4695 | 788 |
| 222 | 20230908 | 151000 | 2135013275 | 4710 | 4710 | 4710 | 4690 | 316 |
| 223 | 20230908 | 150900 | 2133531175 | 4710 | 4710 | 4710 | 4690 | 843 |
| 224 | 20230908 | 150800 | 2129575310 | 4690 | 4710 | 4710 | 4690 | 2873 |
| 225 | 20230908 | 150700 | 2116078540 | 4695 | 4710 | 4710 | 4695 | 403 |
| 226 | 20230908 | 150600 | 2114184500 | 4710 | 4695 | 4710 | 4690 | 746 |
| 227 | 20230908 | 150500 | 2110684675 | 4710 | 4700 | 4710 | 4690 | 333 |
| 228 | 20230908 | 150400 | 2109120610 | 4710 | 4695 | 4710 | 4695 | 451 |
| 229 | 20230908 | 150300 | 2107002505 | 4695 | 4695 | 4695 | 4685 | 1305 |
| 230 | 20230908 | 150200 | 2100881530 | 4695 | 4690 | 4695 | 4685 | 715 |
| 231 | 20230908 | 150100 | 2097529580 | 4695 | 4695 | 4695 | 4685 | 476 |
| 232 | 20230908 | 150000 | 2095298480 | 4690 | 4690 | 4690 | 4690 | 1381 |
| 233 | 20230908 | 145900 | 2088821590 | 4690 | 4690 | 4690 | 4690 | 463 |
| 234 | 20230908 | 145800 | 2086650120 | 4690 | 4695 | 4695 | 4690 | 1074 |
| 235 | 20230908 | 145700 | 2081611985 | 4700 | 4690 | 4700 | 4690 | 838 |
| 236 | 20230908 | 145600 | 2077681695 | 4690 | 4685 | 4695 | 4685 | 985 |
| 237 | 20230908 | 145500 | 2073060695 | 4695 | 4700 | 4705 | 4695 | 3944 |
| 238 | 20230908 | 145400 | 2054538510 | 4700 | 4710 | 4710 | 4700 | 612 |
| 239 | 20230908 | 145300 | 2051660775 | 4705 | 4700 | 4710 | 4700 | 1114 |
| 240 | 20230908 | 145200 | 2046423320 | 4700 | 4700 | 4710 | 4700 | 2181 |
| 241 | 20230908 | 145100 | 2036172000 | 4710 | 4695 | 4710 | 4695 | 1193 |
| 242 | 20230908 | 145000 | 2030564975 | 4695 | 4675 | 4695 | 4675 | 3650 |
| 243 | 20230908 | 144900 | 2013491375 | 4680 | 4675 | 4695 | 4675 | 644 |
| 244 | 20230908 | 144800 | 2010477625 | 4695 | 4680 | 4695 | 4675 | 927 |
| 245 | 20230908 | 144700 | 2006140950 | 4680 | 4700 | 4700 | 4675 | 945 |
| 246 | 20230908 | 144600 | 2001718915 | 4700 | 4685 | 4700 | 4675 | 16603 |
| 247 | 20230908 | 144500 | 1924072685 | 4685 | 4680 | 4685 | 4680 | 585 |
| 248 | 20230908 | 144400 | 1921334390 | 4685 | 4705 | 4705 | 4685 | 456 |
| 249 | 20230908 | 144300 | 1919197880 | 4685 | 4685 | 4705 | 4685 | 354 |
| 250 | 20230908 | 144200 | 1917539310 | 4705 | 4705 | 4705 | 4685 | 420 |
| 251 | 20230908 | 144100 | 1915569470 | 4685 | 4680 | 4690 | 4680 | 1948 |
| 252 | 20230908 | 144000 | 1906443110 | 4685 | 4675 | 4685 | 4675 | 802 |
| 253 | 20230908 | 143900 | 1902693280 | 4680 | 4680 | 4685 | 4680 | 576 |
| 254 | 20230908 | 143800 | 1899997580 | 4685 | 4675 | 4685 | 4675 | 357 |
| 255 | 20230908 | 143700 | 1898328420 | 4685 | 4680 | 4685 | 4680 | 1585 |
| 256 | 20230908 | 143600 | 1890910610 | 4680 | 4685 | 4685 | 4680 | 2403 |
| 257 | 20230908 | 143500 | 1879655780 | 4680 | 4680 | 4680 | 4680 | 324 |
| 258 | 20230908 | 143400 | 1878139460 | 4680 | 4685 | 4685 | 4680 | 465 |
| 259 | 20230908 | 143300 | 1875963205 | 4680 | 4680 | 4685 | 4680 | 2596 |
| 260 | 20230908 | 143200 | 1863813880 | 4680 | 4690 | 4690 | 4680 | 375 |
| 261 | 20230908 | 143100 | 1862057105 | 4685 | 4685 | 4690 | 4680 | 1441 |
| 262 | 20230908 | 143000 | 1855311995 | 4685 | 4685 | 4690 | 4685 | 1356 |
| 263 | 20230908 | 142900 | 1848956545 | 4685 | 4685 | 4685 | 4685 | 688 |
| 264 | 20230908 | 142800 | 1845733265 | 4685 | 4685 | 4690 | 4685 | 646 |
| 265 | 20230908 | 142700 | 1842706750 | 4685 | 4685 | 4690 | 4685 | 942 |
| 266 | 20230908 | 142600 | 1838292510 | 4690 | 4690 | 4690 | 4685 | 696 |
| 267 | 20230908 | 142500 | 1835031450 | 4685 | 4690 | 4690 | 4685 | 649 |
| 268 | 20230908 | 142400 | 1831990840 | 4690 | 4690 | 4690 | 4685 | 483 |
| 269 | 20230908 | 142300 | 1829727975 | 4690 | 4685 | 4690 | 4685 | 785 |
| 270 | 20230908 | 142200 | 1826050190 | 4690 | 4690 | 4690 | 4685 | 235 |
| 271 | 20230908 | 142100 | 1824948635 | 4685 | 4690 | 4695 | 4685 | 293 |
| 272 | 20230908 | 142000 | 1823574570 | 4690 | 4690 | 4695 | 4690 | 691 |
| 273 | 20230908 | 141900 | 1820333225 | 4695 | 4690 | 4695 | 4690 | 416 |
| 274 | 20230908 | 141800 | 1818381755 | 4695 | 4685 | 4695 | 4685 | 490 |
| 275 | 20230908 | 141700 | 1816083120 | 4695 | 4695 | 4695 | 4685 | 979 |
| 276 | 20230908 | 141600 | 1811492980 | 4690 | 4690 | 4695 | 4690 | 381 |
| 277 | 20230908 | 141500 | 1809706085 | 4695 | 4690 | 4695 | 4690 | 2053 |
| 278 | 20230908 | 141400 | 1800069005 | 4690 | 4690 | 4695 | 4690 | 370 |
| 279 | 20230908 | 141300 | 1798333605 | 4695 | 4690 | 4695 | 4690 | 701 |
| 280 | 20230908 | 141200 | 1795045910 | 4690 | 4685 | 4690 | 4685 | 1317 |
| 281 | 20230908 | 141100 | 1788870690 | 4690 | 4690 | 4690 | 4685 | 478 |
| 282 | 20230908 | 141000 | 1786629985 | 4695 | 4690 | 4695 | 4685 | 1136 |
| 283 | 20230908 | 140900 | 1781304340 | 4690 | 4690 | 4695 | 4690 | 504 |
| 284 | 20230908 | 140800 | 1778940575 | 4685 | 4695 | 4695 | 4685 | 310 |
| 285 | 20230908 | 140700 | 1777486730 | 4690 | 4690 | 4690 | 4690 | 1548 |
| 286 | 20230908 | 140600 | 1770226610 | 4690 | 4690 | 4695 | 4690 | 683 |
| 287 | 20230908 | 140500 | 1767023215 | 4690 | 4690 | 4690 | 4690 | 372 |
| 288 | 20230908 | 140400 | 1765278535 | 4690 | 4690 | 4690 | 4690 | 1291 |
| 289 | 20230908 | 140300 | 1759223745 | 4695 | 4690 | 4695 | 4690 | 575 |
| 290 | 20230908 | 140200 | 1756526670 | 4695 | 4695 | 4695 | 4695 | 149 |
| 291 | 20230908 | 140100 | 1755827115 | 4695 | 4695 | 4700 | 4695 | 1764 |
| 292 | 20230908 | 140000 | 1747544305 | 4700 | 4695 | 4700 | 4695 | 756 |
| 293 | 20230908 | 135900 | 1743994325 | 4695 | 4690 | 4710 | 4690 | 204 |
| 294 | 20230908 | 135800 | 1743035990 | 4695 | 4700 | 4700 | 4690 | 3773 |
| 295 | 20230908 | 135700 | 1725310100 | 4690 | 4690 | 4700 | 4685 | 2367 |
| 296 | 20230908 | 135600 | 1714201465 | 4690 | 4685 | 4695 | 4685 | 890 |
| 297 | 20230908 | 135500 | 1710031215 | 4695 | 4695 | 4695 | 4685 | 501 |
| 298 | 20230908 | 135400 | 1707682810 | 4685 | 4690 | 4695 | 4685 | 590 |
| 299 | 20230908 | 135300 | 1704917500 | 4695 | 4690 | 4695 | 4690 | 3495 |
| 300 | 20230908 | 135200 | 1688525935 | 4690 | 4690 | 4695 | 4690 | 372 |
| 301 | 20230908 | 135100 | 1686781230 | 4695 | 4690 | 4695 | 4690 | 356 |
| 302 | 20230908 | 135000 | 1685111585 | 4690 | 4690 | 4695 | 4690 | 1277 |
| 303 | 20230908 | 134900 | 1679121905 | 4695 | 4690 | 4695 | 4690 | 2185 |
| 304 | 20230908 | 134800 | 1668873695 | 4690 | 4710 | 4710 | 4690 | 787 |
| 305 | 20230908 | 134700 | 1665180120 | 4700 | 4700 | 4710 | 4695 | 1191 |
| 306 | 20230908 | 134600 | 1659584395 | 4700 | 4710 | 4710 | 4695 | 1430 |
| 307 | 20230908 | 134500 | 1652854890 | 4695 | 4695 | 4695 | 4690 | 1741 |
| 308 | 20230908 | 134400 | 1644682565 | 4690 | 4695 | 4695 | 4690 | 1371 |
| 309 | 20230908 | 134300 | 1638247555 | 4695 | 4690 | 4695 | 4690 | 393 |
| 310 | 20230908 | 134200 | 1636404260 | 4690 | 4690 | 4695 | 4690 | 1811 |
| 311 | 20230908 | 134100 | 1627910545 | 4690 | 4695 | 4710 | 4690 | 1515 |
| 312 | 20230908 | 134000 | 1620802730 | 4695 | 4705 | 4710 | 4695 | 2157 |
| 313 | 20230908 | 133900 | 1610668290 | 4705 | 4695 | 4705 | 4695 | 525 |
| 314 | 20230908 | 133800 | 1608202655 | 4705 | 4695 | 4705 | 4695 | 620 |
| 315 | 20230908 | 133700 | 1605291465 | 4695 | 4695 | 4695 | 4690 | 2677 |
| 316 | 20230908 | 133600 | 1592726210 | 4695 | 4705 | 4705 | 4690 | 3576 |
| 317 | 20230908 | 133500 | 1575938770 | 4700 | 4700 | 4705 | 4695 | 1228 |
| 318 | 20230908 | 133400 | 1570170035 | 4700 | 4705 | 4705 | 4695 | 3478 |
| 319 | 20230908 | 133300 | 1553825985 | 4700 | 4710 | 4720 | 4700 | 622 |
| 320 | 20230908 | 133200 | 1550901105 | 4725 | 4710 | 4725 | 4700 | 11266 |
| 321 | 20230908 | 133100 | 1497918505 | 4725 | 4710 | 4730 | 4710 | 890 |
| 322 | 20230908 | 133000 | 1493726530 | 4710 | 4710 | 4710 | 4705 | 1951 |
| 323 | 20230908 | 132900 | 1484539125 | 4705 | 4710 | 4710 | 4705 | 1028 |
| 324 | 20230908 | 132800 | 1479699515 | 4730 | 4715 | 4735 | 4705 | 7195 |
| 325 | 20230908 | 132700 | 1445795020 | 4745 | 4715 | 4745 | 4715 | 910 |
| 326 | 20230908 | 132600 | 1441504275 | 4745 | 4735 | 4750 | 4715 | 2028 |
| 327 | 20230908 | 132500 | 1431908605 | 4735 | 4735 | 4735 | 4715 | 1042 |
| 328 | 20230908 | 132400 | 1426990165 | 4715 | 4720 | 4735 | 4715 | 2752 |
| 329 | 20230908 | 132300 | 1414002600 | 4715 | 4720 | 4720 | 4715 | 449 |
| 330 | 20230908 | 132200 | 1411885185 | 4720 | 4740 | 4740 | 4720 | 516 |
| 331 | 20230908 | 132100 | 1409449375 | 4720 | 4720 | 4740 | 4720 | 1057 |
| 332 | 20230908 | 132000 | 1404459195 | 4720 | 4725 | 4740 | 4720 | 622 |
| 333 | 20230908 | 131900 | 1401522450 | 4725 | 4715 | 4725 | 4715 | 326 |
| 334 | 20230908 | 131800 | 1399983935 | 4715 | 4715 | 4720 | 4715 | 1680 |
| 335 | 20230908 | 131700 | 1392057705 | 4715 | 4720 | 4720 | 4715 | 4005 |
| 336 | 20230908 | 131600 | 1373157415 | 4725 | 4725 | 4725 | 4725 | 152 |
| 337 | 20230908 | 131500 | 1372439215 | 4735 | 4725 | 4735 | 4720 | 43 |
| 338 | 20230908 | 131400 | 1372236140 | 4725 | 4725 | 4725 | 4720 | 1547 |
| 339 | 20230908 | 131300 | 1364926675 | 4725 | 4725 | 4725 | 4725 | 194 |
| 340 | 20230908 | 131200 | 1364010025 | 4725 | 4725 | 4725 | 4720 | 4580 |
| 341 | 20230908 | 131100 | 1342370315 | 4725 | 4730 | 4735 | 4725 | 251 |
| 342 | 20230908 | 131000 | 1341183120 | 4735 | 4735 | 4735 | 4725 | 5971 |
| 343 | 20230908 | 130900 | 1312938775 | 4735 | 4740 | 4740 | 4735 | 574 |
| 344 | 20230908 | 130800 | 1310218110 | 4750 | 4740 | 4760 | 4740 | 233 |
| 345 | 20230908 | 130700 | 1309111570 | 4770 | 4770 | 4770 | 4770 | 0 |
| 346 | 20230908 | 130600 | 1309111570 | 4770 | 4740 | 4770 | 4740 | 1432 |
| 347 | 20230908 | 130500 | 1302321685 | 4740 | 4740 | 4740 | 4740 | 0 |
| 348 | 20230908 | 130400 | 1302321685 | 4740 | 4735 | 4740 | 4735 | 532 |
| 349 | 20230908 | 130300 | 1299802660 | 4740 | 4735 | 4740 | 4735 | 298 |
| 350 | 20230908 | 130200 | 1298391615 | 4740 | 4740 | 4740 | 4740 | 1 |
| 351 | 20230908 | 130100 | 1298386875 | 4740 | 4735 | 4740 | 4735 | 876 |
| 352 | 20230908 | 130000 | 1294238575 | 4735 | 4740 | 4740 | 4735 | 178 |
| 353 | 20230908 | 125900 | 1293395620 | 4740 | 4740 | 4740 | 4740 | 25 |
| 354 | 20230908 | 125800 | 1293277120 | 4740 | 4735 | 4740 | 4730 | 1658 |
| 355 | 20230908 | 125700 | 1285429240 | 4730 | 4735 | 4735 | 4730 | 374 |
| 356 | 20230908 | 125600 | 1283658395 | 4740 | 4740 | 4740 | 4740 | 73 |
| 357 | 20230908 | 125500 | 1283312375 | 4740 | 4740 | 4740 | 4730 | 232 |
| 358 | 20230908 | 125400 | 1282212875 | 4735 | 4740 | 4740 | 4735 | 1011 |
| 359 | 20230908 | 125300 | 1277425375 | 4745 | 4745 | 4745 | 4745 | 551 |
| 360 | 20230908 | 125200 | 1274810880 | 4745 | 4745 | 4745 | 4745 | 99 |
| 361 | 20230908 | 125100 | 1274341125 | 4745 | 4745 | 4745 | 4745 | 79 |
| 362 | 20230908 | 125000 | 1273966270 | 4745 | 4745 | 4745 | 4740 | 102 |
| 363 | 20230908 | 124900 | 1273482285 | 4745 | 4745 | 4745 | 4745 | 31 |
| 364 | 20230908 | 124800 | 1273335190 | 4745 | 4745 | 4745 | 4745 | 19 |
| 365 | 20230908 | 124700 | 1273245035 | 4750 | 4750 | 4750 | 4740 | 435 |
| 366 | 20230908 | 124600 | 1271182575 | 4750 | 4750 | 4750 | 4750 | 44 |
| 367 | 20230908 | 124500 | 1270973575 | 4750 | 4745 | 4750 | 4745 | 151 |
| 368 | 20230908 | 124400 | 1270256720 | 4745 | 4750 | 4750 | 4745 | 531 |
| 369 | 20230908 | 124300 | 1267736900 | 4770 | 4760 | 4770 | 4760 | 145 |
| 370 | 20230908 | 124200 | 1267045330 | 4770 | 4770 | 4770 | 4770 | 0 |
| 371 | 20230908 | 124100 | 1267045330 | 4770 | 4770 | 4770 | 4770 | 10 |
| 372 | 20230908 | 124000 | 1266997630 | 4775 | 4770 | 4775 | 4750 | 289 |
| 373 | 20230908 | 123900 | 1265624735 | 4775 | 4745 | 4780 | 4745 | 741 |
| 374 | 20230908 | 123800 | 1262097380 | 4745 | 4745 | 4745 | 4745 | 546 |
| 375 | 20230908 | 123700 | 1259506610 | 4740 | 4750 | 4750 | 4740 | 282 |
| 376 | 20230908 | 123600 | 1258168630 | 4750 | 4740 | 4750 | 4740 | 392 |
| 377 | 20230908 | 123500 | 1256310540 | 4735 | 4735 | 4735 | 4735 | 309 |
| 378 | 20230908 | 123400 | 1254847425 | 4730 | 4730 | 4730 | 4730 | 876 |
| 379 | 20230908 | 123300 | 1250703945 | 4730 | 4730 | 4730 | 4730 | 1483 |
| 380 | 20230908 | 123200 | 1243689355 | 4735 | 4730 | 4735 | 4730 | 1809 |
| 381 | 20230908 | 123100 | 1235130185 | 4730 | 4745 | 4745 | 4730 | 6997 |
| 382 | 20230908 | 123000 | 1201972735 | 4745 | 4745 | 4745 | 4745 | 0 |
| 383 | 20230908 | 122900 | 1201972735 | 4745 | 4745 | 4745 | 4745 | 1990 |
| 384 | 20230908 | 122800 | 1192530185 | 4750 | 4750 | 4750 | 4750 | 1206 |
| 385 | 20230908 | 122700 | 1186801685 | 4750 | 4755 | 4755 | 4750 | 857 |
| 386 | 20230908 | 122600 | 1182730530 | 4755 | 4750 | 4755 | 4750 | 820 |
| 387 | 20230908 | 122500 | 1178835440 | 4755 | 4755 | 4755 | 4755 | 1100 |
| 388 | 20230908 | 122400 | 1173604940 | 4760 | 4775 | 4780 | 4760 | 11 |
| 389 | 20230908 | 122300 | 1173552470 | 4755 | 4755 | 4780 | 4755 | 171 |
| 390 | 20230908 | 122200 | 1172735955 | 4780 | 4760 | 4780 | 4755 | 779 |
| 391 | 20230908 | 122100 | 1169026770 | 4760 | 4760 | 4760 | 4760 | 1 |
| 392 | 20230908 | 122000 | 1169022010 | 4780 | 4765 | 4780 | 4765 | 419 |
| 393 | 20230908 | 121900 | 1167024130 | 4765 | 4765 | 4765 | 4765 | 4 |
| 394 | 20230908 | 121800 | 1167005070 | 4755 | 4760 | 4760 | 4755 | 579 |
| 395 | 20230908 | 121700 | 1164251425 | 4755 | 4765 | 4770 | 4755 | 1096 |
| 396 | 20230908 | 121600 | 1159034655 | 4770 | 4770 | 4770 | 4770 | 1 |
| 397 | 20230908 | 121500 | 1159029885 | 4770 | 4770 | 4770 | 4770 | 0 |
| 398 | 20230908 | 121400 | 1159029885 | 4770 | 4780 | 4780 | 4770 | 582 |
| 399 | 20230908 | 121300 | 1156251715 | 4780 | 4780 | 4780 | 4780 | 0 |
| 400 | 20230908 | 121200 | 1156251715 | 4780 | 4780 | 4780 | 4780 | 50 |
| 401 | 20230908 | 121100 | 1156012715 | 4780 | 4770 | 4780 | 4770 | 684 |
| 402 | 20230908 | 121000 | 1152750025 | 4770 | 4770 | 4770 | 4770 | 0 |
| 403 | 20230908 | 120900 | 1152750025 | 4770 | 4770 | 4770 | 4770 | 447 |
| 404 | 20230908 | 120800 | 1150617835 | 4780 | 4780 | 4780 | 4770 | 385 |
| 405 | 20230908 | 120700 | 1148781325 | 4770 | 4780 | 4780 | 4770 | 153 |
| 406 | 20230908 | 120600 | 1148051505 | 4780 | 4775 | 4780 | 4770 | 2131 |
| 407 | 20230908 | 120500 | 1137884230 | 4780 | 4775 | 4780 | 4775 | 685 |
| 408 | 20230908 | 120400 | 1134613335 | 4775 | 4780 | 4780 | 4775 | 697 |
| 409 | 20230908 | 120300 | 1131283575 | 4790 | 4790 | 4790 | 4790 | 0 |
| 410 | 20230908 | 120200 | 1131283575 | 4790 | 4790 | 4790 | 4780 | 113 |
| 411 | 20230908 | 120100 | 1130743315 | 4780 | 4780 | 4780 | 4780 | 703 |
| 412 | 20230908 | 120000 | 1127382975 | 4790 | 4790 | 4790 | 4790 | 50 |
| 413 | 20230908 | 115900 | 1127143475 | 4790 | 4790 | 4790 | 4790 | 3 |
| 414 | 20230908 | 115800 | 1127129105 | 4785 | 4800 | 4800 | 4785 | 2727 |
| 415 | 20230908 | 115700 | 1114074545 | 4790 | 4790 | 4790 | 4790 | 0 |
| 416 | 20230908 | 115600 | 1114074545 | 4790 | 4790 | 4790 | 4790 | 51 |
| 417 | 20230908 | 115500 | 1113830255 | 4790 | 4790 | 4790 | 4790 | 0 |
| 418 | 20230908 | 115400 | 1113830255 | 4790 | 4800 | 4800 | 4790 | 380 |
| 419 | 20230908 | 115300 | 1112010045 | 4800 | 4800 | 4800 | 4795 | 922 |
| 420 | 20230908 | 115200 | 1107584475 | 4800 | 4800 | 4800 | 4800 | 1 |
| 421 | 20230908 | 115100 | 1107579675 | 4805 | 4790 | 4805 | 4790 | 684 |
| 422 | 20230908 | 115000 | 1104298985 | 4805 | 4805 | 4805 | 4805 | 0 |
| 423 | 20230908 | 114900 | 1104298985 | 4805 | 4800 | 4805 | 4800 | 85 |
| 424 | 20230908 | 114800 | 1103890820 | 4805 | 4805 | 4805 | 4805 | 52 |
| 425 | 20230908 | 114700 | 1103640960 | 4805 | 4795 | 4805 | 4795 | 1001 |
| 426 | 20230908 | 114600 | 1098834835 | 4790 | 4790 | 4790 | 4790 | 9 |
| 427 | 20230908 | 114500 | 1098791725 | 4790 | 4795 | 4795 | 4790 | 139 |
| 428 | 20230908 | 114400 | 1098125860 | 4795 | 4805 | 4805 | 4795 | 229 |
| 429 | 20230908 | 114300 | 1097027775 | 4800 | 4805 | 4805 | 4800 | 50 |
| 430 | 20230908 | 114200 | 1096787550 | 4805 | 4800 | 4805 | 4800 | 1601 |
| 431 | 20230908 | 114100 | 1089094995 | 4805 | 4805 | 4805 | 4805 | 0 |
| 432 | 20230908 | 114000 | 1089094995 | 4805 | 4805 | 4805 | 4805 | 176 |
| 433 | 20230908 | 113900 | 1088249315 | 4805 | 4805 | 4805 | 4805 | 0 |
| 434 | 20230908 | 113800 | 1088249315 | 4805 | 4805 | 4805 | 4805 | 0 |
| 435 | 20230908 | 113700 | 1088249315 | 4805 | 4790 | 4805 | 4790 | 219 |
| 436 | 20230908 | 113600 | 1087200290 | 4790 | 4790 | 4790 | 4790 | 0 |
| 437 | 20230908 | 113500 | 1087200290 | 4790 | 4775 | 4790 | 4775 | 1276 |
| 438 | 20230908 | 113400 | 1081098330 | 4780 | 4780 | 4790 | 4780 | 35 |
| 439 | 20230908 | 113300 | 1080931020 | 4790 | 4780 | 4790 | 4780 | 67 |
| 440 | 20230908 | 113200 | 1080610740 | 4780 | 4790 | 4790 | 4780 | 255 |
| 441 | 20230908 | 113100 | 1079391340 | 4790 | 4790 | 4790 | 4790 | 160 |
| 442 | 20230908 | 113000 | 1078624940 | 4805 | 4805 | 4805 | 4785 | 163 |
| 443 | 20230908 | 112900 | 1077843725 | 4790 | 4800 | 4800 | 4790 | 20 |
| 444 | 20230908 | 112800 | 1077747825 | 4805 | 4805 | 4805 | 4805 | 1388 |
| 445 | 20230908 | 112700 | 1071078485 | 4805 | 4785 | 4805 | 4780 | 68 |
| 446 | 20230908 | 112600 | 1070753310 | 4810 | 4770 | 4810 | 4770 | 2852 |
| 447 | 20230908 | 112500 | 1057137980 | 4770 | 4760 | 4770 | 4760 | 327 |
| 448 | 20230908 | 112400 | 1055579590 | 4770 | 4770 | 4770 | 4770 | 130 |
| 449 | 20230908 | 112300 | 1054959490 | 4770 | 4765 | 4770 | 4765 | 400 |
| 450 | 20230908 | 112200 | 1053053485 | 4765 | 4770 | 4770 | 4760 | 1233 |
| 451 | 20230908 | 112100 | 1047183115 | 4770 | 4765 | 4770 | 4765 | 101 |
| 452 | 20230908 | 112000 | 1046701845 | 4760 | 4760 | 4760 | 4760 | 1269 |
| 453 | 20230908 | 111900 | 1040661405 | 4760 | 4750 | 4760 | 4745 | 822 |
| 454 | 20230908 | 111800 | 1036756295 | 4750 | 4750 | 4750 | 4750 | 1067 |
| 455 | 20230908 | 111700 | 1031688045 | 4740 | 4750 | 4750 | 4740 | 61 |
| 456 | 20230908 | 111600 | 1031398505 | 4750 | 4750 | 4750 | 4750 | 2 |
| 457 | 20230908 | 111500 | 1031389005 | 4740 | 4740 | 4740 | 4730 | 1219 |
| 458 | 20230908 | 111400 | 1025613445 | 4730 | 4740 | 4740 | 4730 | 6 |
| 459 | 20230908 | 111300 | 1025585020 | 4740 | 4740 | 4740 | 4740 | 1 |
| 460 | 20230908 | 111200 | 1025580280 | 4725 | 4720 | 4725 | 4720 | 272 |
| 461 | 20230908 | 111100 | 1024296125 | 4725 | 4740 | 4740 | 4725 | 2209 |
| 462 | 20230908 | 111000 | 1013848095 | 4740 | 4740 | 4740 | 4740 | 0 |
| 463 | 20230908 | 110900 | 1013848095 | 4740 | 4740 | 4740 | 4740 | 501 |
| 464 | 20230908 | 110800 | 1011473355 | 4740 | 4740 | 4740 | 4740 | 0 |
| 465 | 20230908 | 110700 | 1011473355 | 4740 | 4740 | 4740 | 4720 | 125 |
| 466 | 20230908 | 110600 | 1010883295 | 4725 | 4735 | 4735 | 4725 | 2404 |
| 467 | 20230908 | 110500 | 999516075 | 4745 | 4745 | 4745 | 4735 | 384 |
| 468 | 20230908 | 110400 | 997694705 | 4750 | 4750 | 4750 | 4750 | 1 |
| 469 | 20230908 | 110300 | 997689955 | 4745 | 4745 | 4750 | 4745 | 549 |
| 470 | 20230908 | 110200 | 995084945 | 4735 | 4735 | 4745 | 4735 | 134 |
| 471 | 20230908 | 110100 | 994450445 | 4745 | 4745 | 4745 | 4745 | 3 |
| 472 | 20230908 | 110000 | 994436210 | 4750 | 4730 | 4750 | 4730 | 1297 |
| 473 | 20230908 | 105900 | 988300430 | 4730 | 4730 | 4730 | 4730 | 100 |
| 474 | 20230908 | 105800 | 987827430 | 4730 | 4730 | 4730 | 4725 | 1522 |
| 475 | 20230908 | 105700 | 980633480 | 4730 | 4730 | 4730 | 4730 | 0 |
| 476 | 20230908 | 105600 | 980633480 | 4730 | 4730 | 4730 | 4730 | 100 |
| 477 | 20230908 | 105500 | 980160480 | 4730 | 4730 | 4730 | 4730 | 0 |
| 478 | 20230908 | 105400 | 980160480 | 4730 | 4730 | 4730 | 4730 | 116 |
| 479 | 20230908 | 105300 | 979611800 | 4730 | 4730 | 4730 | 4720 | 1204 |
| 480 | 20230908 | 105200 | 973927015 | 4730 | 4730 | 4735 | 4730 | 1507 |
| 481 | 20230908 | 105100 | 966798505 | 4735 | 4735 | 4735 | 4735 | 65 |
| 482 | 20230908 | 105000 | 966490730 | 4735 | 4725 | 4735 | 4725 | 168 |
| 483 | 20230908 | 104900 | 965696920 | 4720 | 4720 | 4720 | 4720 | 405 |
| 484 | 20230908 | 104800 | 963785320 | 4720 | 4720 | 4720 | 4720 | 531 |
| 485 | 20230908 | 104700 | 961279000 | 4720 | 4720 | 4720 | 4715 | 566 |
| 486 | 20230908 | 104600 | 958608805 | 4720 | 4725 | 4725 | 4720 | 1556 |
| 487 | 20230908 | 104500 | 951264480 | 4720 | 4735 | 4735 | 4720 | 2857 |
| 488 | 20230908 | 104400 | 937756625 | 4740 | 4730 | 4740 | 4730 | 957 |
| 489 | 20230908 | 104300 | 933224115 | 4735 | 4740 | 4740 | 4735 | 63 |
| 490 | 20230908 | 104200 | 932925760 | 4735 | 4740 | 4740 | 4735 | 1452 |
| 491 | 20230908 | 104100 | 926048410 | 4740 | 4740 | 4740 | 4740 | 10 |
| 492 | 20230908 | 104000 | 926001010 | 4740 | 4750 | 4750 | 4735 | 147 |
| 493 | 20230908 | 103900 | 925304180 | 4750 | 4750 | 4750 | 4735 | 1272 |
| 494 | 20230908 | 103800 | 919266260 | 4730 | 4735 | 4735 | 4730 | 1330 |
| 495 | 20230908 | 103700 | 912972600 | 4730 | 4730 | 4730 | 4725 | 703 |
| 496 | 20230908 | 103600 | 909648075 | 4735 | 4730 | 4735 | 4730 | 365 |
| 497 | 20230908 | 103500 | 907921520 | 4730 | 4730 | 4735 | 4730 | 2328 |
| 498 | 20230908 | 103400 | 896907315 | 4720 | 4730 | 4730 | 4720 | 1638 |
| 499 | 20230908 | 103300 | 889170115 | 4735 | 4750 | 4750 | 4735 | 7654 |
| 500 | 20230908 | 103200 | 852872390 | 4750 | 4765 | 4765 | 4750 | 7826 |
| 501 | 20230908 | 103100 | 815631610 | 4770 | 4765 | 4775 | 4765 | 912 |
| 502 | 20230908 | 103000 | 811283000 | 4770 | 4765 | 4770 | 4765 | 87 |
| 503 | 20230908 | 102900 | 810868135 | 4770 | 4775 | 4775 | 4770 | 2218 |
| 504 | 20230908 | 102800 | 800288225 | 4775 | 4775 | 4775 | 4775 | 364 |
| 505 | 20230908 | 102700 | 798550125 | 4775 | 4780 | 4780 | 4775 | 440 |
| 506 | 20230908 | 102600 | 796448110 | 4780 | 4775 | 4780 | 4770 | 807 |
| 507 | 20230908 | 102500 | 792595800 | 4775 | 4780 | 4780 | 4770 | 1512 |
| 508 | 20230908 | 102400 | 785383330 | 4770 | 4780 | 4780 | 4770 | 3865 |
| 509 | 20230908 | 102300 | 766943425 | 4790 | 4785 | 4790 | 4775 | 6866 |
| 510 | 20230908 | 102200 | 734152590 | 4785 | 4810 | 4810 | 4785 | 1883 |
| 511 | 20230908 | 102100 | 725135210 | 4810 | 4790 | 4810 | 4790 | 321 |
| 512 | 20230908 | 102000 | 723597600 | 4810 | 4795 | 4810 | 4790 | 1270 |
| 513 | 20230908 | 101900 | 717508235 | 4795 | 4785 | 4795 | 4785 | 260 |
| 514 | 20230908 | 101800 | 716263975 | 4795 | 4790 | 4795 | 4790 | 546 |
| 515 | 20230908 | 101700 | 713647760 | 4790 | 4790 | 4790 | 4790 | 94 |
| 516 | 20230908 | 101600 | 713197500 | 4795 | 4785 | 4795 | 4785 | 492 |
| 517 | 20230908 | 101500 | 710843260 | 4795 | 4795 | 4795 | 4785 | 752 |
| 518 | 20230908 | 101400 | 707244420 | 4795 | 4785 | 4795 | 4785 | 300 |
| 519 | 20230908 | 101300 | 705808910 | 4785 | 4785 | 4785 | 4785 | 879 |
| 520 | 20230908 | 101200 | 701602895 | 4780 | 4785 | 4785 | 4780 | 2416 |
| 521 | 20230908 | 101100 | 690053840 | 4780 | 4790 | 4790 | 4780 | 1127 |
| 522 | 20230908 | 101000 | 684660320 | 4780 | 4780 | 4780 | 4775 | 3539 |
| 523 | 20230908 | 100900 | 667744095 | 4785 | 4795 | 4795 | 4785 | 3145 |
| 524 | 20230908 | 100800 | 652685440 | 4805 | 4805 | 4810 | 4800 | 8606 |
| 525 | 20230908 | 100700 | 611339635 | 4810 | 4810 | 4810 | 4810 | 98 |
| 526 | 20230908 | 100600 | 610868255 | 4810 | 4815 | 4820 | 4810 | 428 |
| 527 | 20230908 | 100500 | 608808655 | 4820 | 4820 | 4820 | 4820 | 50 |
| 528 | 20230908 | 100400 | 608567655 | 4810 | 4820 | 4820 | 4810 | 335 |
| 529 | 20230908 | 100300 | 606956185 | 4820 | 4820 | 4820 | 4810 | 469 |
| 530 | 20230908 | 100200 | 604697455 | 4820 | 4825 | 4825 | 4820 | 2187 |
| 531 | 20230908 | 100100 | 594152760 | 4825 | 4825 | 4825 | 4820 | 355 |
| 532 | 20230908 | 100000 | 592441345 | 4825 | 4820 | 4825 | 4820 | 741 |
| 533 | 20230908 | 095900 | 588869345 | 4820 | 4820 | 4820 | 4810 | 566 |
| 534 | 20230908 | 095800 | 586145405 | 4820 | 4820 | 4820 | 4810 | 702 |
| 535 | 20230908 | 095700 | 582765655 | 4820 | 4820 | 4820 | 4815 | 121 |
| 536 | 20230908 | 095600 | 582182935 | 4825 | 4820 | 4825 | 4805 | 996 |
| 537 | 20230908 | 095500 | 577383950 | 4825 | 4805 | 4825 | 4805 | 87 |
| 538 | 20230908 | 095400 | 576965695 | 4795 | 4805 | 4805 | 4795 | 760 |
| 539 | 20230908 | 095300 | 573317495 | 4805 | 4795 | 4805 | 4790 | 371 |
| 540 | 20230908 | 095200 | 571538470 | 4805 | 4805 | 4805 | 4805 | 415 |
| 541 | 20230908 | 095100 | 569544395 | 4805 | 4800 | 4805 | 4790 | 1799 |
| 542 | 20230908 | 095000 | 560922825 | 4800 | 4795 | 4800 | 4795 | 391 |
| 543 | 20230908 | 094900 | 559047550 | 4795 | 4790 | 4795 | 4790 | 890 |
| 544 | 20230908 | 094800 | 554784220 | 4805 | 4820 | 4830 | 4790 | 11165 |
| 545 | 20230908 | 094700 | 501128580 | 4830 | 4815 | 4830 | 4815 | 232 |
| 546 | 20230908 | 094600 | 500009970 | 4830 | 4830 | 4830 | 4830 | 10 |
| 547 | 20230908 | 094500 | 499961670 | 4835 | 4815 | 4835 | 4810 | 1132 |
| 548 | 20230908 | 094400 | 494511925 | 4815 | 4820 | 4820 | 4815 | 2622 |
| 549 | 20230908 | 094300 | 481878280 | 4820 | 4825 | 4825 | 4820 | 188 |
| 550 | 20230908 | 094200 | 480971435 | 4835 | 4825 | 4835 | 4825 | 117 |
| 551 | 20230908 | 094100 | 480406345 | 4820 | 4835 | 4835 | 4820 | 394 |
| 552 | 20230908 | 094000 | 478505545 | 4825 | 4825 | 4835 | 4820 | 1788 |
| 553 | 20230908 | 093900 | 469878540 | 4835 | 4835 | 4835 | 4825 | 64 |
| 554 | 20230908 | 093800 | 469569200 | 4825 | 4835 | 4835 | 4825 | 6559 |
| 555 | 20230908 | 093700 | 437889385 | 4850 | 4845 | 4850 | 4845 | 203 |
| 556 | 20230908 | 093600 | 436904840 | 4850 | 4850 | 4850 | 4835 | 1106 |
| 557 | 20230908 | 093500 | 431557205 | 4850 | 4850 | 4850 | 4835 | 22 |
| 558 | 20230908 | 093400 | 431450745 | 4835 | 4850 | 4850 | 4835 | 346 |
| 559 | 20230908 | 093300 | 429777105 | 4850 | 4840 | 4850 | 4840 | 395 |
| 560 | 20230908 | 093200 | 427864275 | 4840 | 4840 | 4840 | 4840 | 8 |
| 561 | 20230908 | 093100 | 427825555 | 4830 | 4835 | 4835 | 4830 | 1118 |
| 562 | 20230908 | 093000 | 422423495 | 4835 | 4855 | 4855 | 4835 | 462 |
| 563 | 20230908 | 092900 | 420187970 | 4870 | 4850 | 4870 | 4850 | 398 |
| 564 | 20230908 | 092800 | 418253400 | 4855 | 4850 | 4855 | 4830 | 2009 |
| 565 | 20230908 | 092700 | 408513965 | 4840 | 4840 | 4855 | 4840 | 1420 |
| 566 | 20230908 | 092600 | 401639115 | 4840 | 4830 | 4840 | 4830 | 1156 |
| 567 | 20230908 | 092500 | 396055615 | 4830 | 4840 | 4845 | 4830 | 992 |
| 568 | 20230908 | 092400 | 391261045 | 4845 | 4835 | 4845 | 4830 | 297 |
| 569 | 20230908 | 092300 | 389824065 | 4845 | 4820 | 4845 | 4820 | 3084 |
| 570 | 20230908 | 092200 | 374950050 | 4820 | 4825 | 4825 | 4815 | 2046 |
| 571 | 20230908 | 092100 | 365093075 | 4825 | 4820 | 4830 | 4815 | 2862 |
| 572 | 20230908 | 092000 | 351302655 | 4820 | 4830 | 4830 | 4815 | 829 |
| 573 | 20230908 | 091900 | 347308405 | 4830 | 4855 | 4855 | 4820 | 13846 |
| 574 | 20230908 | 091800 | 280338150 | 4850 | 4860 | 4860 | 4840 | 1374 |
| 575 | 20230908 | 091700 | 273684010 | 4860 | 4855 | 4860 | 4840 | 1342 |
| 576 | 20230908 | 091600 | 267180915 | 4855 | 4845 | 4860 | 4840 | 1716 |
| 577 | 20230908 | 091500 | 258869785 | 4840 | 4845 | 4870 | 4840 | 3022 |
| 578 | 20230908 | 091400 | 244238395 | 4870 | 4870 | 4870 | 4845 | 5826 |
| 579 | 20230908 | 091300 | 215925460 | 4870 | 4885 | 4890 | 4870 | 10118 |
| 580 | 20230908 | 091200 | 166647460 | 4890 | 4885 | 4890 | 4870 | 1164 |
| 581 | 20230908 | 091100 | 160961835 | 4885 | 4865 | 4885 | 4860 | 1849 |
| 582 | 20230908 | 091000 | 151965220 | 4890 | 4860 | 4890 | 4860 | 612 |
| 583 | 20230908 | 090900 | 148988090 | 4860 | 4855 | 4890 | 4855 | 647 |
| 584 | 20230908 | 090800 | 145842650 | 4855 | 4870 | 4870 | 4855 | 3339 |
| 585 | 20230908 | 090700 | 129602830 | 4890 | 4865 | 4895 | 4865 | 869 |
| 586 | 20230908 | 090600 | 125357910 | 4890 | 4890 | 4890 | 4865 | 626 |
| 587 | 20230908 | 090500 | 122297295 | 4890 | 4895 | 4895 | 4860 | 3169 |
| 588 | 20230908 | 090400 | 106863770 | 4860 | 4860 | 4865 | 4855 | 1339 |
| 589 | 20230908 | 090300 | 100355070 | 4865 | 4855 | 4865 | 4855 | 202 |
| 590 | 20230908 | 090200 | 99374300 | 4855 | 4890 | 4890 | 4845 | 5796 |
| 591 | 20230908 | 090100 | 71232075 | 4890 | 4865 | 4890 | 4860 | 4217 |
| 592 | 20230908 | 090000 | 50719955 | 4865 | 4915 | 4930 | 4860 | 10132 |