29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 1510 |
| 3 | 20230904 | 190000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 4 | 20230904 | 185900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 5 | 20230904 | 185800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 6 | 20230904 | 185700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 7 | 20230904 | 185600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 8 | 20230904 | 185500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 9 | 20230904 | 185400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 10 | 20230904 | 185300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 11 | 20230904 | 185200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 12 | 20230904 | 185100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 13 | 20230904 | 185000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 14 | 20230904 | 184900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 15 | 20230904 | 184800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 16 | 20230904 | 184700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 17 | 20230904 | 184600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 18 | 20230904 | 184500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 19 | 20230904 | 184400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 20 | 20230904 | 184300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 21 | 20230904 | 184200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 22 | 20230904 | 184100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 23 | 20230904 | 184000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 24 | 20230904 | 183900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 25 | 20230904 | 183800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 26 | 20230904 | 183700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 27 | 20230904 | 183600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 28 | 20230904 | 183500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 29 | 20230904 | 183400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 30 | 20230904 | 183300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 31 | 20230904 | 183200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 32 | 20230904 | 183100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 1510 |
| 33 | 20230904 | 183000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 34 | 20230904 | 182900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 35 | 20230904 | 182800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 36 | 20230904 | 182700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 37 | 20230904 | 182600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 38 | 20230904 | 182500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 39 | 20230904 | 182400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 40 | 20230904 | 182300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 41 | 20230904 | 182200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 42 | 20230904 | 182100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 43 | 20230904 | 182000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 44 | 20230904 | 181900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 45 | 20230904 | 181800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 46 | 20230904 | 181700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 47 | 20230904 | 181600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 48 | 20230904 | 181500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 49 | 20230904 | 181400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 50 | 20230904 | 181300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 51 | 20230904 | 181200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 52 | 20230904 | 181100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 53 | 20230904 | 181000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 54 | 20230904 | 180900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 55 | 20230904 | 180800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 56 | 20230904 | 180700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 57 | 20230904 | 180600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 58 | 20230904 | 180500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 59 | 20230904 | 180400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 60 | 20230904 | 180300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 61 | 20230904 | 180200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 62 | 20230904 | 180100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 1510 |
| 63 | 20230904 | 180000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 64 | 20230904 | 175900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 65 | 20230904 | 175800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 66 | 20230904 | 175700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 67 | 20230904 | 175600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 68 | 20230904 | 175500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 69 | 20230904 | 175400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 70 | 20230904 | 175300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 71 | 20230904 | 175200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 72 | 20230904 | 175100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 73 | 20230904 | 175000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 74 | 20230904 | 174900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 75 | 20230904 | 174800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 76 | 20230904 | 174700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 77 | 20230904 | 174600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 78 | 20230904 | 174500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 79 | 20230904 | 174400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 80 | 20230904 | 174300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 81 | 20230904 | 174200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 82 | 20230904 | 174100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 83 | 20230904 | 174000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 84 | 20230904 | 173900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 85 | 20230904 | 173800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 86 | 20230904 | 173700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 87 | 20230904 | 173600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 88 | 20230904 | 173500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 89 | 20230904 | 173400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 90 | 20230904 | 173300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 91 | 20230904 | 173200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 92 | 20230904 | 173100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 1510 |
| 93 | 20230904 | 173000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 94 | 20230904 | 172900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 95 | 20230904 | 172800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 96 | 20230904 | 172700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 97 | 20230904 | 172600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 98 | 20230904 | 172500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 99 | 20230904 | 172400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 100 | 20230904 | 172300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 101 | 20230904 | 172200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 102 | 20230904 | 172100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 103 | 20230904 | 172000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 104 | 20230904 | 171900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 105 | 20230904 | 171800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 106 | 20230904 | 171700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 107 | 20230904 | 171600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 108 | 20230904 | 171500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 109 | 20230904 | 171400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 110 | 20230904 | 171300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 111 | 20230904 | 171200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 112 | 20230904 | 171100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 113 | 20230904 | 171000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 114 | 20230904 | 170900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 115 | 20230904 | 170800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 116 | 20230904 | 170700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 117 | 20230904 | 170600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 118 | 20230904 | 170500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 119 | 20230904 | 170400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 120 | 20230904 | 170300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 121 | 20230904 | 170200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 122 | 20230904 | 170100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 1510 |
| 123 | 20230904 | 170000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 124 | 20230904 | 165900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 125 | 20230904 | 165800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 126 | 20230904 | 165700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 127 | 20230904 | 165600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 128 | 20230904 | 165500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 129 | 20230904 | 165400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 130 | 20230904 | 165300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 131 | 20230904 | 165200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 132 | 20230904 | 165100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 133 | 20230904 | 165000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 134 | 20230904 | 164900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 135 | 20230904 | 164800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 136 | 20230904 | 164700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 137 | 20230904 | 164600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 138 | 20230904 | 164500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 139 | 20230904 | 164400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 140 | 20230904 | 164300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 141 | 20230904 | 164200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 142 | 20230904 | 164100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 143 | 20230904 | 164000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 144 | 20230904 | 163900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 145 | 20230904 | 163800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 146 | 20230904 | 163700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 147 | 20230904 | 163600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 148 | 20230904 | 163500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 149 | 20230904 | 163400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 150 | 20230904 | 163300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 151 | 20230904 | 163200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 152 | 20230904 | 163100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 1510 |
| 153 | 20230904 | 163000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 154 | 20230904 | 162900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 155 | 20230904 | 162800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 156 | 20230904 | 162700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 157 | 20230904 | 162600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 158 | 20230904 | 162500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 159 | 20230904 | 162400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 160 | 20230904 | 162300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 161 | 20230904 | 162200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 162 | 20230904 | 162100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 163 | 20230904 | 162000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 164 | 20230904 | 161900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 165 | 20230904 | 161800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 166 | 20230904 | 161700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 167 | 20230904 | 161600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 168 | 20230904 | 161500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 169 | 20230904 | 161400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 170 | 20230904 | 161300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 171 | 20230904 | 161200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 172 | 20230904 | 161100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 173 | 20230904 | 161000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 174 | 20230904 | 160900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 175 | 20230904 | 160800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 176 | 20230904 | 160700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 177 | 20230904 | 160600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 178 | 20230904 | 160500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 179 | 20230904 | 160400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 180 | 20230904 | 160300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 181 | 20230904 | 160200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 182 | 20230904 | 160100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 1510 |
| 183 | 20230904 | 160000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 184 | 20230904 | 155900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 185 | 20230904 | 155800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 186 | 20230904 | 155700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 187 | 20230904 | 155600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 188 | 20230904 | 155500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 189 | 20230904 | 155400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 190 | 20230904 | 155300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 191 | 20230904 | 155200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 192 | 20230904 | 155100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 193 | 20230904 | 155000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 194 | 20230904 | 154900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 195 | 20230904 | 154800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 196 | 20230904 | 154700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 197 | 20230904 | 154600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 198 | 20230904 | 154500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 199 | 20230904 | 154400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 200 | 20230904 | 154300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 201 | 20230904 | 154200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 202 | 20230904 | 154100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 203 | 20230904 | 154000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 204 | 20230904 | 153900 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 205 | 20230904 | 153800 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 206 | 20230904 | 153700 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 207 | 20230904 | 153600 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 208 | 20230904 | 153500 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 209 | 20230904 | 153400 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 210 | 20230904 | 153300 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 211 | 20230904 | 153200 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 0 |
| 212 | 20230904 | 153100 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 1510 |
| 213 | 20230904 | 153000 | 1032287395 | 3180 | 3180 | 3180 | 3180 | 1510 |
| 214 | 20230904 | 152900 | 1027485595 | 3190 | 3190 | 3190 | 3190 | 0 |
| 215 | 20230904 | 152800 | 1027485595 | 3190 | 3190 | 3190 | 3190 | 0 |
| 216 | 20230904 | 152700 | 1027485595 | 3190 | 3190 | 3190 | 3190 | 0 |
| 217 | 20230904 | 152600 | 1027485595 | 3190 | 3190 | 3190 | 3190 | 0 |
| 218 | 20230904 | 152500 | 1027485595 | 3190 | 3190 | 3190 | 3190 | 0 |
| 219 | 20230904 | 152400 | 1027485595 | 3190 | 3190 | 3190 | 3190 | 0 |
| 220 | 20230904 | 152300 | 1027485595 | 3190 | 3190 | 3190 | 3190 | 0 |
| 221 | 20230904 | 152200 | 1027485595 | 3190 | 3190 | 3190 | 3190 | 0 |
| 222 | 20230904 | 152100 | 1027485595 | 3190 | 3190 | 3190 | 3190 | 0 |
| 223 | 20230904 | 152000 | 1027485595 | 3190 | 3190 | 3190 | 3190 | 0 |
| 224 | 20230904 | 151900 | 1027485595 | 3190 | 3190 | 3190 | 3180 | 959 |
| 225 | 20230904 | 151800 | 1024429100 | 3190 | 3185 | 3190 | 3185 | 889 |
| 226 | 20230904 | 151700 | 1021597625 | 3185 | 3190 | 3190 | 3185 | 139 |
| 227 | 20230904 | 151600 | 1021154720 | 3190 | 3190 | 3190 | 3190 | 6 |
| 228 | 20230904 | 151500 | 1021135580 | 3185 | 3185 | 3185 | 3185 | 430 |
| 229 | 20230904 | 151400 | 1019766030 | 3185 | 3180 | 3185 | 3180 | 967 |
| 230 | 20230904 | 151300 | 1016688155 | 3185 | 3185 | 3185 | 3185 | 2 |
| 231 | 20230904 | 151200 | 1016681785 | 3185 | 3180 | 3185 | 3180 | 3247 |
| 232 | 20230904 | 151100 | 1006351325 | 3180 | 3180 | 3185 | 3180 | 2343 |
| 233 | 20230904 | 151000 | 998895370 | 3185 | 3185 | 3185 | 3185 | 822 |
| 234 | 20230904 | 150900 | 996277300 | 3190 | 3185 | 3190 | 3185 | 726 |
| 235 | 20230904 | 150800 | 993964980 | 3185 | 3185 | 3185 | 3185 | 330 |
| 236 | 20230904 | 150700 | 992913930 | 3185 | 3190 | 3190 | 3185 | 1379 |
| 237 | 20230904 | 150600 | 988519920 | 3185 | 3185 | 3185 | 3185 | 50 |
| 238 | 20230904 | 150500 | 988360670 | 3185 | 3190 | 3190 | 3185 | 51 |
| 239 | 20230904 | 150400 | 988198230 | 3185 | 3185 | 3185 | 3185 | 15 |
| 240 | 20230904 | 150300 | 988150455 | 3185 | 3185 | 3185 | 3185 | 161 |
| 241 | 20230904 | 150200 | 987637670 | 3190 | 3180 | 3190 | 3180 | 89 |
| 242 | 20230904 | 150100 | 987354640 | 3190 | 3185 | 3190 | 3185 | 502 |
| 243 | 20230904 | 150000 | 985755760 | 3185 | 3185 | 3185 | 3185 | 221 |
| 244 | 20230904 | 145900 | 985051875 | 3190 | 3190 | 3190 | 3190 | 500 |
| 245 | 20230904 | 145800 | 983456875 | 3190 | 3180 | 3190 | 3180 | 305 |
| 246 | 20230904 | 145700 | 982483975 | 3190 | 3190 | 3190 | 3190 | 0 |
| 247 | 20230904 | 145600 | 982483975 | 3190 | 3190 | 3190 | 3190 | 0 |
| 248 | 20230904 | 145500 | 982483975 | 3190 | 3185 | 3190 | 3185 | 1940 |
| 249 | 20230904 | 145400 | 976305070 | 3185 | 3185 | 3185 | 3185 | 1795 |
| 250 | 20230904 | 145300 | 970587995 | 3185 | 3185 | 3185 | 3185 | 1480 |
| 251 | 20230904 | 145200 | 965874195 | 3185 | 3185 | 3185 | 3185 | 1 |
| 252 | 20230904 | 145100 | 965871010 | 3180 | 3180 | 3180 | 3180 | 1000 |
| 253 | 20230904 | 145000 | 962691010 | 3180 | 3185 | 3185 | 3180 | 91 |
| 254 | 20230904 | 144900 | 962401625 | 3180 | 3180 | 3180 | 3180 | 751 |
| 255 | 20230904 | 144800 | 960013445 | 3180 | 3180 | 3180 | 3180 | 500 |
| 256 | 20230904 | 144700 | 958423445 | 3180 | 3180 | 3180 | 3180 | 0 |
| 257 | 20230904 | 144600 | 958423445 | 3180 | 3175 | 3180 | 3175 | 71 |
| 258 | 20230904 | 144500 | 958197670 | 3180 | 3175 | 3180 | 3175 | 98 |
| 259 | 20230904 | 144400 | 957886035 | 3180 | 3185 | 3185 | 3180 | 109 |
| 260 | 20230904 | 144300 | 957539385 | 3180 | 3175 | 3185 | 3175 | 881 |
| 261 | 20230904 | 144200 | 954741500 | 3170 | 3170 | 3170 | 3170 | 882 |
| 262 | 20230904 | 144100 | 951945560 | 3175 | 3175 | 3175 | 3175 | 10 |
| 263 | 20230904 | 144000 | 951913810 | 3175 | 3175 | 3175 | 3175 | 442 |
| 264 | 20230904 | 143900 | 950510460 | 3170 | 3175 | 3175 | 3170 | 8828 |
| 265 | 20230904 | 143800 | 922521170 | 3175 | 3180 | 3180 | 3175 | 1137 |
| 266 | 20230904 | 143700 | 918908645 | 3180 | 3180 | 3180 | 3175 | 950 |
| 267 | 20230904 | 143600 | 915889870 | 3180 | 3180 | 3180 | 3175 | 11 |
| 268 | 20230904 | 143500 | 915854895 | 3180 | 3185 | 3185 | 3180 | 1087 |
| 269 | 20230904 | 143400 | 912398210 | 3180 | 3180 | 3180 | 3180 | 5 |
| 270 | 20230904 | 143300 | 912382310 | 3180 | 3180 | 3180 | 3175 | 103 |
| 271 | 20230904 | 143200 | 912055065 | 3175 | 3185 | 3185 | 3175 | 5280 |
| 272 | 20230904 | 143100 | 895268440 | 3185 | 3190 | 3190 | 3185 | 1233 |
| 273 | 20230904 | 143000 | 891340785 | 3190 | 3190 | 3190 | 3190 | 70 |
| 274 | 20230904 | 142900 | 891117485 | 3190 | 3190 | 3190 | 3190 | 15 |
| 275 | 20230904 | 142800 | 891069635 | 3190 | 3190 | 3195 | 3190 | 805 |
| 276 | 20230904 | 142700 | 888501660 | 3195 | 3195 | 3195 | 3195 | 5 |
| 277 | 20230904 | 142600 | 888485685 | 3195 | 3195 | 3195 | 3195 | 53 |
| 278 | 20230904 | 142500 | 888316350 | 3195 | 3195 | 3195 | 3190 | 210 |
| 279 | 20230904 | 142400 | 887646400 | 3190 | 3195 | 3195 | 3190 | 734 |
| 280 | 20230904 | 142300 | 885304890 | 3195 | 3195 | 3195 | 3190 | 753 |
| 281 | 20230904 | 142200 | 882902720 | 3195 | 3195 | 3195 | 3195 | 652 |
| 282 | 20230904 | 142100 | 880819580 | 3195 | 3190 | 3195 | 3190 | 1933 |
| 283 | 20230904 | 142000 | 874646400 | 3190 | 3195 | 3195 | 3190 | 269 |
| 284 | 20230904 | 141900 | 873787245 | 3195 | 3195 | 3195 | 3195 | 303 |
| 285 | 20230904 | 141800 | 872819160 | 3190 | 3195 | 3195 | 3190 | 1556 |
| 286 | 20230904 | 141700 | 867850240 | 3195 | 3190 | 3195 | 3190 | 508 |
| 287 | 20230904 | 141600 | 866229680 | 3195 | 3195 | 3195 | 3195 | 5 |
| 288 | 20230904 | 141500 | 866213705 | 3195 | 3195 | 3195 | 3195 | 2414 |
| 289 | 20230904 | 141400 | 858500975 | 3195 | 3195 | 3195 | 3195 | 11 |
| 290 | 20230904 | 141300 | 858465830 | 3190 | 3190 | 3190 | 3190 | 25 |
| 291 | 20230904 | 141200 | 858386080 | 3195 | 3195 | 3195 | 3195 | 13 |
| 292 | 20230904 | 141100 | 858344545 | 3190 | 3190 | 3190 | 3190 | 665 |
| 293 | 20230904 | 141000 | 856223195 | 3195 | 3195 | 3195 | 3195 | 0 |
| 294 | 20230904 | 140900 | 856223195 | 3195 | 3190 | 3195 | 3190 | 261 |
| 295 | 20230904 | 140800 | 855389345 | 3195 | 3195 | 3195 | 3195 | 1 |
| 296 | 20230904 | 140700 | 855386150 | 3195 | 3195 | 3195 | 3195 | 0 |
| 297 | 20230904 | 140600 | 855386150 | 3195 | 3195 | 3195 | 3195 | 10 |
| 298 | 20230904 | 140500 | 855354200 | 3195 | 3195 | 3195 | 3195 | 41 |
| 299 | 20230904 | 140400 | 855223205 | 3195 | 3195 | 3195 | 3195 | 16 |
| 300 | 20230904 | 140300 | 855172085 | 3195 | 3195 | 3195 | 3195 | 0 |
| 301 | 20230904 | 140200 | 855172085 | 3195 | 3195 | 3195 | 3195 | 30 |
| 302 | 20230904 | 140100 | 855076235 | 3190 | 3190 | 3190 | 3190 | 1500 |
| 303 | 20230904 | 140000 | 850291235 | 3195 | 3195 | 3195 | 3190 | 57 |
| 304 | 20230904 | 135900 | 850109125 | 3195 | 3190 | 3195 | 3190 | 2038 |
| 305 | 20230904 | 135800 | 843607900 | 3185 | 3185 | 3185 | 3185 | 431 |
| 306 | 20230904 | 135700 | 842235165 | 3185 | 3185 | 3185 | 3185 | 30 |
| 307 | 20230904 | 135600 | 842139615 | 3185 | 3185 | 3185 | 3185 | 0 |
| 308 | 20230904 | 135500 | 842139615 | 3185 | 3180 | 3185 | 3180 | 281 |
| 309 | 20230904 | 135400 | 841244675 | 3185 | 3185 | 3185 | 3185 | 1 |
| 310 | 20230904 | 135300 | 841241490 | 3185 | 3180 | 3185 | 3180 | 61 |
| 311 | 20230904 | 135200 | 841047505 | 3180 | 3185 | 3185 | 3180 | 6 |
| 312 | 20230904 | 135100 | 841028405 | 3185 | 3185 | 3185 | 3185 | 42 |
| 313 | 20230904 | 135000 | 840894635 | 3185 | 3185 | 3185 | 3185 | 10 |
| 314 | 20230904 | 134900 | 840862785 | 3185 | 3185 | 3185 | 3185 | 7 |
| 315 | 20230904 | 134800 | 840840490 | 3175 | 3175 | 3175 | 3175 | 1 |
| 316 | 20230904 | 134700 | 840837315 | 3175 | 3175 | 3175 | 3175 | 20 |
| 317 | 20230904 | 134600 | 840773815 | 3180 | 3180 | 3180 | 3180 | 322 |
| 318 | 20230904 | 134500 | 839749855 | 3185 | 3185 | 3185 | 3185 | 501 |
| 319 | 20230904 | 134400 | 838154170 | 3185 | 3185 | 3185 | 3185 | 1 |
| 320 | 20230904 | 134300 | 838150985 | 3175 | 3175 | 3175 | 3175 | 0 |
| 321 | 20230904 | 134200 | 838150985 | 3175 | 3175 | 3175 | 3175 | 0 |
| 322 | 20230904 | 134100 | 838150985 | 3175 | 3175 | 3175 | 3175 | 0 |
| 323 | 20230904 | 134000 | 838150985 | 3175 | 3175 | 3175 | 3175 | 0 |
| 324 | 20230904 | 133900 | 838150985 | 3175 | 3175 | 3175 | 3175 | 1715 |
| 325 | 20230904 | 133800 | 832705860 | 3180 | 3180 | 3180 | 3180 | 495 |
| 326 | 20230904 | 133700 | 831131760 | 3185 | 3185 | 3185 | 3185 | 218 |
| 327 | 20230904 | 133600 | 830437430 | 3180 | 3180 | 3180 | 3180 | 110 |
| 328 | 20230904 | 133500 | 830087630 | 3180 | 3180 | 3180 | 3180 | 200 |
| 329 | 20230904 | 133400 | 829451630 | 3185 | 3185 | 3185 | 3185 | 232 |
| 330 | 20230904 | 133300 | 828712710 | 3185 | 3185 | 3185 | 3185 | 6 |
| 331 | 20230904 | 133200 | 828693600 | 3185 | 3185 | 3185 | 3185 | 3 |
| 332 | 20230904 | 133100 | 828684045 | 3185 | 3185 | 3185 | 3185 | 1 |
| 333 | 20230904 | 133000 | 828680860 | 3175 | 3175 | 3175 | 3175 | 9 |
| 334 | 20230904 | 132900 | 828652285 | 3185 | 3185 | 3185 | 3185 | 4 |
| 335 | 20230904 | 132800 | 828639545 | 3170 | 3175 | 3175 | 3170 | 408 |
| 336 | 20230904 | 132700 | 827344195 | 3175 | 3175 | 3175 | 3175 | 61 |
| 337 | 20230904 | 132600 | 827150520 | 3170 | 3170 | 3170 | 3170 | 3683 |
| 338 | 20230904 | 132500 | 815475410 | 3170 | 3170 | 3170 | 3170 | 0 |
| 339 | 20230904 | 132400 | 815475410 | 3170 | 3160 | 3170 | 3160 | 41 |
| 340 | 20230904 | 132300 | 815345450 | 3165 | 3165 | 3170 | 3165 | 193 |
| 341 | 20230904 | 132200 | 814734225 | 3165 | 3160 | 3165 | 3160 | 39 |
| 342 | 20230904 | 132100 | 814610795 | 3165 | 3165 | 3165 | 3165 | 285 |
| 343 | 20230904 | 132000 | 813708770 | 3165 | 3170 | 3170 | 3165 | 2236 |
| 344 | 20230904 | 131900 | 806621770 | 3175 | 3175 | 3175 | 3175 | 10 |
| 345 | 20230904 | 131800 | 806590020 | 3175 | 3170 | 3175 | 3170 | 211 |
| 346 | 20230904 | 131700 | 805921095 | 3170 | 3170 | 3170 | 3170 | 693 |
| 347 | 20230904 | 131600 | 803724285 | 3170 | 3160 | 3170 | 3160 | 1762 |
| 348 | 20230904 | 131500 | 798156350 | 3160 | 3160 | 3160 | 3155 | 748 |
| 349 | 20230904 | 131400 | 795792675 | 3160 | 3160 | 3160 | 3155 | 89 |
| 350 | 20230904 | 131300 | 795511685 | 3160 | 3170 | 3170 | 3155 | 7106 |
| 351 | 20230904 | 131200 | 773051865 | 3170 | 3175 | 3175 | 3170 | 2598 |
| 352 | 20230904 | 131100 | 764814790 | 3170 | 3180 | 3180 | 3170 | 3501 |
| 353 | 20230904 | 131000 | 753714535 | 3180 | 3190 | 3190 | 3175 | 4864 |
| 354 | 20230904 | 130900 | 738257085 | 3190 | 3190 | 3190 | 3190 | 2 |
| 355 | 20230904 | 130800 | 738250705 | 3190 | 3190 | 3190 | 3190 | 24 |
| 356 | 20230904 | 130700 | 738174145 | 3185 | 3185 | 3185 | 3185 | 0 |
| 357 | 20230904 | 130600 | 738174145 | 3185 | 3185 | 3185 | 3185 | 30 |
| 358 | 20230904 | 130500 | 738078595 | 3180 | 3190 | 3190 | 3180 | 6010 |
| 359 | 20230904 | 130400 | 718941915 | 3190 | 3190 | 3190 | 3190 | 21 |
| 360 | 20230904 | 130300 | 718874925 | 3190 | 3190 | 3190 | 3185 | 1477 |
| 361 | 20230904 | 130200 | 714169660 | 3195 | 3195 | 3195 | 3195 | 510 |
| 362 | 20230904 | 130100 | 712540210 | 3195 | 3195 | 3195 | 3195 | 0 |
| 363 | 20230904 | 130000 | 712540210 | 3195 | 3190 | 3195 | 3190 | 104 |
| 364 | 20230904 | 125900 | 712208430 | 3185 | 3185 | 3185 | 3185 | 0 |
| 365 | 20230904 | 125800 | 712208430 | 3185 | 3185 | 3185 | 3185 | 52 |
| 366 | 20230904 | 125700 | 712042810 | 3195 | 3195 | 3195 | 3195 | 0 |
| 367 | 20230904 | 125600 | 712042810 | 3195 | 3190 | 3195 | 3190 | 105 |
| 368 | 20230904 | 125500 | 711707360 | 3190 | 3190 | 3190 | 3190 | 0 |
| 369 | 20230904 | 125400 | 711707360 | 3190 | 3190 | 3190 | 3190 | 1749 |
| 370 | 20230904 | 125300 | 706128050 | 3195 | 3195 | 3195 | 3195 | 107 |
| 371 | 20230904 | 125200 | 705786185 | 3195 | 3195 | 3195 | 3195 | 0 |
| 372 | 20230904 | 125100 | 705786185 | 3195 | 3195 | 3195 | 3195 | 707 |
| 373 | 20230904 | 125000 | 703527320 | 3200 | 3195 | 3200 | 3195 | 34 |
| 374 | 20230904 | 124900 | 703418650 | 3195 | 3195 | 3195 | 3195 | 4 |
| 375 | 20230904 | 124800 | 703405870 | 3195 | 3195 | 3200 | 3195 | 225 |
| 376 | 20230904 | 124700 | 702686950 | 3195 | 3195 | 3195 | 3195 | 2441 |
| 377 | 20230904 | 124600 | 694887955 | 3195 | 3195 | 3195 | 3195 | 1006 |
| 378 | 20230904 | 124500 | 691673785 | 3200 | 3200 | 3200 | 3200 | 1439 |
| 379 | 20230904 | 124400 | 687068985 | 3195 | 3195 | 3195 | 3195 | 995 |
| 380 | 20230904 | 124300 | 683889960 | 3195 | 3195 | 3195 | 3195 | 2008 |
| 381 | 20230904 | 124200 | 677474400 | 3195 | 3195 | 3195 | 3195 | 409 |
| 382 | 20230904 | 124100 | 676167645 | 3195 | 3195 | 3195 | 3195 | 0 |
| 383 | 20230904 | 124000 | 676167645 | 3195 | 3195 | 3200 | 3195 | 2008 |
| 384 | 20230904 | 123900 | 669745860 | 3190 | 3195 | 3195 | 3190 | 6 |
| 385 | 20230904 | 123800 | 669726715 | 3195 | 3190 | 3195 | 3190 | 47 |
| 386 | 20230904 | 123700 | 669576780 | 3195 | 3200 | 3200 | 3190 | 121 |
| 387 | 20230904 | 123600 | 669190585 | 3200 | 3190 | 3200 | 3190 | 1156 |
| 388 | 20230904 | 123500 | 665502935 | 3185 | 3185 | 3185 | 3185 | 1300 |
| 389 | 20230904 | 123400 | 661362435 | 3185 | 3185 | 3185 | 3185 | 1541 |
| 390 | 20230904 | 123300 | 656454350 | 3190 | 3190 | 3190 | 3190 | 120 |
| 391 | 20230904 | 123200 | 656071550 | 3190 | 3190 | 3190 | 3190 | 21 |
| 392 | 20230904 | 123100 | 656004560 | 3185 | 3185 | 3185 | 3185 | 60 |
| 393 | 20230904 | 123000 | 655813460 | 3185 | 3190 | 3190 | 3185 | 505 |
| 394 | 20230904 | 122900 | 654204955 | 3185 | 3190 | 3190 | 3180 | 604 |
| 395 | 20230904 | 122800 | 652281145 | 3190 | 3185 | 3190 | 3185 | 1724 |
| 396 | 20230904 | 122700 | 646790200 | 3190 | 3190 | 3190 | 3190 | 1 |
| 397 | 20230904 | 122600 | 646787010 | 3190 | 3195 | 3200 | 3190 | 1447 |
| 398 | 20230904 | 122500 | 642170000 | 3200 | 3200 | 3200 | 3200 | 0 |
| 399 | 20230904 | 122400 | 642170000 | 3200 | 3195 | 3200 | 3195 | 1006 |
| 400 | 20230904 | 122300 | 638955800 | 3200 | 3195 | 3200 | 3190 | 1091 |
| 401 | 20230904 | 122200 | 635472145 | 3200 | 3200 | 3200 | 3200 | 1 |
| 402 | 20230904 | 122100 | 635468945 | 3200 | 3190 | 3200 | 3190 | 105 |
| 403 | 20230904 | 122000 | 635133985 | 3185 | 3190 | 3190 | 3185 | 612 |
| 404 | 20230904 | 121900 | 633183205 | 3190 | 3185 | 3190 | 3180 | 12352 |
| 405 | 20230904 | 121800 | 593866545 | 3190 | 3190 | 3190 | 3185 | 1217 |
| 406 | 20230904 | 121700 | 589984530 | 3195 | 3195 | 3195 | 3195 | 52 |
| 407 | 20230904 | 121600 | 589818390 | 3195 | 3190 | 3200 | 3190 | 618 |
| 408 | 20230904 | 121500 | 587842485 | 3195 | 3195 | 3200 | 3195 | 805 |
| 409 | 20230904 | 121400 | 585266665 | 3200 | 3200 | 3200 | 3200 | 1 |
| 410 | 20230904 | 121300 | 585263465 | 3190 | 3195 | 3200 | 3190 | 111 |
| 411 | 20230904 | 121200 | 584908865 | 3195 | 3195 | 3195 | 3195 | 5 |
| 412 | 20230904 | 121100 | 584892890 | 3195 | 3195 | 3200 | 3190 | 721 |
| 413 | 20230904 | 121000 | 582588970 | 3190 | 3190 | 3190 | 3190 | 6 |
| 414 | 20230904 | 120900 | 582569830 | 3190 | 3190 | 3190 | 3190 | 73 |
| 415 | 20230904 | 120800 | 582336960 | 3190 | 3190 | 3190 | 3190 | 0 |
| 416 | 20230904 | 120700 | 582336960 | 3190 | 3190 | 3190 | 3190 | 10 |
| 417 | 20230904 | 120600 | 582305060 | 3190 | 3190 | 3190 | 3190 | 0 |
| 418 | 20230904 | 120500 | 582305060 | 3190 | 3190 | 3190 | 3190 | 6 |
| 419 | 20230904 | 120400 | 582285920 | 3200 | 3190 | 3200 | 3190 | 482 |
| 420 | 20230904 | 120300 | 580748330 | 3190 | 3190 | 3190 | 3190 | 29 |
| 421 | 20230904 | 120200 | 580655820 | 3185 | 3185 | 3185 | 3185 | 31 |
| 422 | 20230904 | 120100 | 580557085 | 3185 | 3190 | 3190 | 3185 | 1604 |
| 423 | 20230904 | 120000 | 575440375 | 3190 | 3200 | 3200 | 3190 | 2636 |
| 424 | 20230904 | 115900 | 567016485 | 3200 | 3200 | 3200 | 3200 | 1990 |
| 425 | 20230904 | 115800 | 560648485 | 3205 | 3205 | 3205 | 3205 | 0 |
| 426 | 20230904 | 115700 | 560648485 | 3205 | 3205 | 3205 | 3205 | 70 |
| 427 | 20230904 | 115600 | 560424135 | 3205 | 3205 | 3210 | 3205 | 1067 |
| 428 | 20230904 | 115500 | 557004395 | 3210 | 3210 | 3210 | 3210 | 496 |
| 429 | 20230904 | 115400 | 555412235 | 3210 | 3210 | 3210 | 3210 | 74 |
| 430 | 20230904 | 115300 | 555174695 | 3210 | 3210 | 3210 | 3210 | 0 |
| 431 | 20230904 | 115200 | 555174695 | 3210 | 3205 | 3210 | 3205 | 2 |
| 432 | 20230904 | 115100 | 555168280 | 3210 | 3210 | 3210 | 3200 | 164 |
| 433 | 20230904 | 115000 | 554642605 | 3210 | 3205 | 3210 | 3205 | 293 |
| 434 | 20230904 | 114900 | 553703535 | 3200 | 3200 | 3205 | 3200 | 5 |
| 435 | 20230904 | 114800 | 553687525 | 3205 | 3200 | 3205 | 3200 | 41 |
| 436 | 20230904 | 114700 | 553556305 | 3205 | 3205 | 3205 | 3200 | 500 |
| 437 | 20230904 | 114600 | 551953880 | 3205 | 3205 | 3205 | 3205 | 521 |
| 438 | 20230904 | 114500 | 550284075 | 3205 | 3205 | 3205 | 3205 | 3 |
| 439 | 20230904 | 114400 | 550274460 | 3210 | 3210 | 3210 | 3205 | 71 |
| 440 | 20230904 | 114300 | 550046725 | 3210 | 3210 | 3210 | 3210 | 17 |
| 441 | 20230904 | 114200 | 549992155 | 3210 | 3210 | 3210 | 3210 | 1026 |
| 442 | 20230904 | 114100 | 546698695 | 3210 | 3210 | 3210 | 3210 | 0 |
| 443 | 20230904 | 114000 | 546698695 | 3210 | 3210 | 3210 | 3210 | 1 |
| 444 | 20230904 | 113900 | 546695485 | 3210 | 3210 | 3210 | 3210 | 0 |
| 445 | 20230904 | 113800 | 546695485 | 3210 | 3210 | 3210 | 3210 | 0 |
| 446 | 20230904 | 113700 | 546695485 | 3210 | 3210 | 3210 | 3210 | 1 |
| 447 | 20230904 | 113600 | 546692275 | 3210 | 3210 | 3210 | 3210 | 1 |
| 448 | 20230904 | 113500 | 546689065 | 3210 | 3210 | 3210 | 3210 | 308 |
| 449 | 20230904 | 113400 | 545700385 | 3210 | 3210 | 3210 | 3210 | 3 |
| 450 | 20230904 | 113300 | 545690755 | 3210 | 3210 | 3210 | 3210 | 1 |
| 451 | 20230904 | 113200 | 545687545 | 3210 | 3210 | 3210 | 3210 | 1 |
| 452 | 20230904 | 113100 | 545684335 | 3210 | 3210 | 3210 | 3210 | 1 |
| 453 | 20230904 | 113000 | 545681125 | 3210 | 3210 | 3210 | 3210 | 2 |
| 454 | 20230904 | 112900 | 545674705 | 3210 | 3210 | 3210 | 3210 | 9 |
| 455 | 20230904 | 112800 | 545645815 | 3210 | 3210 | 3210 | 3210 | 0 |
| 456 | 20230904 | 112700 | 545645815 | 3210 | 3210 | 3210 | 3210 | 0 |
| 457 | 20230904 | 112600 | 545645815 | 3210 | 3210 | 3210 | 3210 | 15 |
| 458 | 20230904 | 112500 | 545597665 | 3210 | 3210 | 3210 | 3210 | 0 |
| 459 | 20230904 | 112400 | 545597665 | 3210 | 3210 | 3210 | 3210 | 1 |
| 460 | 20230904 | 112300 | 545594455 | 3210 | 3210 | 3210 | 3200 | 11 |
| 461 | 20230904 | 112200 | 545559180 | 3205 | 3215 | 3220 | 3205 | 628 |
| 462 | 20230904 | 112100 | 543541760 | 3215 | 3215 | 3215 | 3210 | 246 |
| 463 | 20230904 | 112000 | 542751290 | 3220 | 3220 | 3220 | 3220 | 0 |
| 464 | 20230904 | 111900 | 542751290 | 3220 | 3210 | 3220 | 3210 | 730 |
| 465 | 20230904 | 111800 | 540406930 | 3210 | 3210 | 3210 | 3210 | 478 |
| 466 | 20230904 | 111700 | 538872550 | 3220 | 3190 | 3220 | 3190 | 5434 |
| 467 | 20230904 | 111600 | 521450010 | 3190 | 3195 | 3195 | 3190 | 261 |
| 468 | 20230904 | 111500 | 520617405 | 3190 | 3190 | 3190 | 3190 | 3086 |
| 469 | 20230904 | 111400 | 510773065 | 3195 | 3200 | 3200 | 3195 | 682 |
| 470 | 20230904 | 111300 | 508594060 | 3200 | 3195 | 3200 | 3195 | 201 |
| 471 | 20230904 | 111200 | 507950865 | 3195 | 3195 | 3195 | 3195 | 1312 |
| 472 | 20230904 | 111100 | 503759025 | 3200 | 3200 | 3200 | 3200 | 0 |
| 473 | 20230904 | 111000 | 503759025 | 3200 | 3200 | 3200 | 3195 | 937 |
| 474 | 20230904 | 110900 | 500764320 | 3205 | 3205 | 3205 | 3205 | 62 |
| 475 | 20230904 | 110800 | 500565610 | 3200 | 3205 | 3205 | 3195 | 1140 |
| 476 | 20230904 | 110700 | 496920770 | 3200 | 3210 | 3210 | 3200 | 91 |
| 477 | 20230904 | 110600 | 496629560 | 3200 | 3210 | 3210 | 3200 | 301 |
| 478 | 20230904 | 110500 | 495665350 | 3200 | 3205 | 3205 | 3200 | 10786 |
| 479 | 20230904 | 110400 | 461149650 | 3205 | 3210 | 3210 | 3205 | 2022 |
| 480 | 20230904 | 110300 | 454663735 | 3215 | 3215 | 3215 | 3215 | 0 |
| 481 | 20230904 | 110200 | 454663735 | 3215 | 3215 | 3215 | 3215 | 500 |
| 482 | 20230904 | 110100 | 453056235 | 3215 | 3215 | 3215 | 3215 | 310 |
| 483 | 20230904 | 110000 | 452059585 | 3215 | 3215 | 3215 | 3215 | 300 |
| 484 | 20230904 | 105900 | 451095085 | 3215 | 3210 | 3215 | 3210 | 394 |
| 485 | 20230904 | 105800 | 449829845 | 3210 | 3205 | 3210 | 3205 | 170 |
| 486 | 20230904 | 105700 | 449284495 | 3205 | 3205 | 3205 | 3205 | 294 |
| 487 | 20230904 | 105600 | 448342225 | 3205 | 3200 | 3205 | 3200 | 261 |
| 488 | 20230904 | 105500 | 447506420 | 3200 | 3195 | 3200 | 3195 | 2225 |
| 489 | 20230904 | 105400 | 440389835 | 3195 | 3195 | 3195 | 3195 | 101 |
| 490 | 20230904 | 105300 | 440067140 | 3195 | 3195 | 3195 | 3190 | 926 |
| 491 | 20230904 | 105200 | 437112615 | 3190 | 3200 | 3200 | 3180 | 5499 |
| 492 | 20230904 | 105100 | 419598000 | 3200 | 3200 | 3200 | 3200 | 0 |
| 493 | 20230904 | 105000 | 419598000 | 3200 | 3200 | 3200 | 3200 | 1 |
| 494 | 20230904 | 104900 | 419594800 | 3195 | 3195 | 3195 | 3195 | 206 |
| 495 | 20230904 | 104800 | 418936630 | 3205 | 3195 | 3205 | 3195 | 208 |
| 496 | 20230904 | 104700 | 418271950 | 3195 | 3205 | 3205 | 3195 | 809 |
| 497 | 20230904 | 104600 | 415687185 | 3195 | 3200 | 3200 | 3195 | 193 |
| 498 | 20230904 | 104500 | 415069590 | 3210 | 3200 | 3210 | 3200 | 2 |
| 499 | 20230904 | 104400 | 415063180 | 3210 | 3210 | 3210 | 3210 | 1 |
| 500 | 20230904 | 104300 | 415059970 | 3195 | 3210 | 3210 | 3195 | 2 |
| 501 | 20230904 | 104200 | 415053565 | 3200 | 3210 | 3210 | 3190 | 5528 |
| 502 | 20230904 | 104100 | 397393880 | 3210 | 3210 | 3210 | 3210 | 759 |
| 503 | 20230904 | 104000 | 394957490 | 3215 | 3215 | 3215 | 3215 | 1 |
| 504 | 20230904 | 103900 | 394954275 | 3200 | 3210 | 3210 | 3200 | 1301 |
| 505 | 20230904 | 103800 | 390782550 | 3220 | 3220 | 3220 | 3220 | 0 |
| 506 | 20230904 | 103700 | 390782550 | 3220 | 3220 | 3220 | 3220 | 0 |
| 507 | 20230904 | 103600 | 390782550 | 3220 | 3215 | 3220 | 3215 | 573 |
| 508 | 20230904 | 103500 | 388940190 | 3205 | 3210 | 3210 | 3205 | 2000 |
| 509 | 20230904 | 103400 | 382530140 | 3205 | 3205 | 3205 | 3205 | 0 |
| 510 | 20230904 | 103300 | 382530140 | 3205 | 3220 | 3220 | 3205 | 3 |
| 511 | 20230904 | 103200 | 382520495 | 3220 | 3220 | 3220 | 3220 | 6 |
| 512 | 20230904 | 103100 | 382501175 | 3210 | 3210 | 3210 | 3210 | 409 |
| 513 | 20230904 | 103000 | 381188285 | 3220 | 3220 | 3225 | 3190 | 10178 |
| 514 | 20230904 | 102900 | 348586020 | 3230 | 3230 | 3230 | 3230 | 0 |
| 515 | 20230904 | 102800 | 348586020 | 3230 | 3230 | 3230 | 3230 | 1 |
| 516 | 20230904 | 102700 | 348582790 | 3220 | 3220 | 3220 | 3220 | 2 |
| 517 | 20230904 | 102600 | 348576350 | 3230 | 3225 | 3230 | 3225 | 1006 |
| 518 | 20230904 | 102500 | 345331995 | 3230 | 3230 | 3230 | 3230 | 1 |
| 519 | 20230904 | 102400 | 345328765 | 3225 | 3225 | 3225 | 3225 | 0 |
| 520 | 20230904 | 102300 | 345328765 | 3225 | 3225 | 3225 | 3225 | 0 |
| 521 | 20230904 | 102200 | 345328765 | 3225 | 3235 | 3235 | 3225 | 37 |
| 522 | 20230904 | 102100 | 345209420 | 3235 | 3225 | 3235 | 3225 | 241 |
| 523 | 20230904 | 102000 | 344432185 | 3225 | 3230 | 3230 | 3225 | 333 |
| 524 | 20230904 | 101900 | 343356800 | 3230 | 3235 | 3235 | 3230 | 2 |
| 525 | 20230904 | 101800 | 343350335 | 3230 | 3230 | 3230 | 3230 | 0 |
| 526 | 20230904 | 101700 | 343350335 | 3230 | 3230 | 3230 | 3230 | 669 |
| 527 | 20230904 | 101600 | 341189465 | 3230 | 3230 | 3230 | 3230 | 2 |
| 528 | 20230904 | 101500 | 341183005 | 3230 | 3230 | 3230 | 3230 | 10 |
| 529 | 20230904 | 101400 | 341150705 | 3225 | 3230 | 3230 | 3210 | 2035 |
| 530 | 20230904 | 101300 | 334608660 | 3215 | 3220 | 3220 | 3215 | 3686 |
| 531 | 20230904 | 101200 | 322758020 | 3215 | 3220 | 3220 | 3215 | 1000 |
| 532 | 20230904 | 101100 | 319542180 | 3230 | 3230 | 3230 | 3230 | 1 |
| 533 | 20230904 | 101000 | 319538950 | 3225 | 3225 | 3225 | 3225 | 196 |
| 534 | 20230904 | 100900 | 318906850 | 3225 | 3225 | 3225 | 3225 | 1 |
| 535 | 20230904 | 100800 | 318903625 | 3230 | 3235 | 3235 | 3230 | 365 |
| 536 | 20230904 | 100700 | 317724130 | 3240 | 3245 | 3245 | 3240 | 1196 |
| 537 | 20230904 | 100600 | 313848780 | 3255 | 3250 | 3255 | 3245 | 342 |
| 538 | 20230904 | 100500 | 312738430 | 3260 | 3250 | 3265 | 3250 | 272 |
| 539 | 20230904 | 100400 | 311851715 | 3250 | 3255 | 3265 | 3250 | 155 |
| 540 | 20230904 | 100300 | 311347460 | 3250 | 3255 | 3255 | 3250 | 242 |
| 541 | 20230904 | 100200 | 310560730 | 3265 | 3245 | 3265 | 3245 | 1309 |
| 542 | 20230904 | 100100 | 306312825 | 3250 | 3245 | 3250 | 3245 | 96 |
| 543 | 20230904 | 100000 | 306001300 | 3245 | 3255 | 3255 | 3240 | 1341 |
| 544 | 20230904 | 095900 | 301648540 | 3265 | 3260 | 3265 | 3255 | 767 |
| 545 | 20230904 | 095800 | 299151660 | 3265 | 3265 | 3265 | 3265 | 0 |
| 546 | 20230904 | 095700 | 299151660 | 3265 | 3260 | 3265 | 3260 | 1126 |
| 547 | 20230904 | 095600 | 295480895 | 3245 | 3250 | 3250 | 3245 | 3382 |
| 548 | 20230904 | 095500 | 284504395 | 3245 | 3240 | 3245 | 3240 | 883 |
| 549 | 20230904 | 095400 | 281640350 | 3245 | 3250 | 3250 | 3245 | 497 |
| 550 | 20230904 | 095300 | 280026995 | 3265 | 3270 | 3270 | 3255 | 120 |
| 551 | 20230904 | 095200 | 279636370 | 3260 | 3260 | 3260 | 3260 | 371 |
| 552 | 20230904 | 095100 | 278426910 | 3275 | 3275 | 3275 | 3275 | 0 |
| 553 | 20230904 | 095000 | 278426910 | 3275 | 3275 | 3275 | 3255 | 2238 |
| 554 | 20230904 | 094900 | 271138150 | 3260 | 3275 | 3275 | 3260 | 307 |
| 555 | 20230904 | 094800 | 270136880 | 3275 | 3270 | 3275 | 3260 | 2067 |
| 556 | 20230904 | 094700 | 263393630 | 3280 | 3280 | 3280 | 3280 | 1 |
| 557 | 20230904 | 094600 | 263390350 | 3270 | 3270 | 3270 | 3270 | 89 |
| 558 | 20230904 | 094500 | 263099320 | 3280 | 3270 | 3280 | 3270 | 630 |
| 559 | 20230904 | 094400 | 261037105 | 3270 | 3270 | 3270 | 3270 | 50 |
| 560 | 20230904 | 094300 | 260873605 | 3270 | 3275 | 3275 | 3270 | 165 |
| 561 | 20230904 | 094200 | 260334050 | 3260 | 3260 | 3260 | 3260 | 2033 |
| 562 | 20230904 | 094100 | 253706470 | 3255 | 3270 | 3270 | 3250 | 6221 |
| 563 | 20230904 | 094000 | 233446335 | 3260 | 3275 | 3275 | 3255 | 2341 |
| 564 | 20230904 | 093900 | 225814685 | 3260 | 3260 | 3280 | 3260 | 1732 |
| 565 | 20230904 | 093800 | 220163880 | 3260 | 3260 | 3260 | 3255 | 1209 |
| 566 | 20230904 | 093700 | 216223000 | 3265 | 3250 | 3265 | 3250 | 3956 |
| 567 | 20230904 | 093600 | 203355045 | 3250 | 3220 | 3250 | 3220 | 11995 |
| 568 | 20230904 | 093500 | 164557095 | 3220 | 3220 | 3220 | 3220 | 1270 |
| 569 | 20230904 | 093400 | 160467695 | 3220 | 3220 | 3220 | 3220 | 624 |
| 570 | 20230904 | 093300 | 158458415 | 3220 | 3220 | 3220 | 3220 | 24 |
| 571 | 20230904 | 093200 | 158381135 | 3220 | 3220 | 3220 | 3220 | 12 |
| 572 | 20230904 | 093100 | 158342495 | 3220 | 3215 | 3220 | 3215 | 17 |
| 573 | 20230904 | 093000 | 158287760 | 3220 | 3205 | 3220 | 3205 | 818 |
| 574 | 20230904 | 092900 | 155665875 | 3205 | 3200 | 3205 | 3200 | 126 |
| 575 | 20230904 | 092800 | 155262110 | 3200 | 3210 | 3210 | 3200 | 1926 |
| 576 | 20230904 | 092700 | 149098645 | 3200 | 3210 | 3210 | 3200 | 840 |
| 577 | 20230904 | 092600 | 146407740 | 3210 | 3210 | 3210 | 3210 | 11 |
| 578 | 20230904 | 092500 | 146372430 | 3210 | 3225 | 3225 | 3210 | 1708 |
| 579 | 20230904 | 092400 | 140887625 | 3225 | 3225 | 3225 | 3225 | 23 |
| 580 | 20230904 | 092300 | 140813450 | 3225 | 3220 | 3225 | 3220 | 1001 |
| 581 | 20230904 | 092200 | 137590225 | 3220 | 3225 | 3230 | 3215 | 1454 |
| 582 | 20230904 | 092100 | 132907085 | 3225 | 3225 | 3225 | 3225 | 134 |
| 583 | 20230904 | 092000 | 132474935 | 3225 | 3225 | 3225 | 3225 | 647 |
| 584 | 20230904 | 091900 | 130388360 | 3225 | 3215 | 3225 | 3215 | 573 |
| 585 | 20230904 | 091800 | 128545515 | 3215 | 3215 | 3215 | 3215 | 382 |
| 586 | 20230904 | 091700 | 127317385 | 3210 | 3210 | 3210 | 3210 | 101 |
| 587 | 20230904 | 091600 | 126993175 | 3210 | 3200 | 3210 | 3200 | 2123 |
| 588 | 20230904 | 091500 | 120188905 | 3205 | 3210 | 3210 | 3190 | 2384 |
| 589 | 20230904 | 091400 | 112577020 | 3190 | 3205 | 3210 | 3190 | 4681 |
| 590 | 20230904 | 091300 | 97622685 | 3200 | 3220 | 3220 | 3190 | 12356 |
| 591 | 20230904 | 091200 | 58070335 | 3220 | 3225 | 3225 | 3215 | 609 |
| 592 | 20230904 | 091100 | 56111235 | 3225 | 3240 | 3240 | 3225 | 359 |
| 593 | 20230904 | 091000 | 54949585 | 3235 | 3250 | 3250 | 3235 | 1022 |
| 594 | 20230904 | 090900 | 51634670 | 3245 | 3245 | 3245 | 3240 | 444 |
| 595 | 20230904 | 090800 | 50194125 | 3255 | 3260 | 3260 | 3235 | 318 |
| 596 | 20230904 | 090700 | 49164895 | 3240 | 3215 | 3240 | 3215 | 4110 |
| 597 | 20230904 | 090600 | 35901500 | 3215 | 3210 | 3215 | 3210 | 5 |
| 598 | 20230904 | 090500 | 35885445 | 3210 | 3225 | 3225 | 3205 | 1142 |
| 599 | 20230904 | 090400 | 32216680 | 3225 | 3225 | 3225 | 3225 | 11 |
| 600 | 20230904 | 090300 | 32181205 | 3225 | 3225 | 3225 | 3225 | 1 |
| 601 | 20230904 | 090200 | 32177980 | 3210 | 3225 | 3225 | 3205 | 886 |
| 602 | 20230904 | 090100 | 29335155 | 3210 | 3240 | 3240 | 3210 | 5289 |
| 603 | 20230904 | 090000 | 12264800 | 3240 | 3265 | 3275 | 3240 | 3762 |