30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 5699 |
| 3 | 20230905 | 190300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20230905 | 190200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20230905 | 190100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20230905 | 190000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20230905 | 185900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20230905 | 185800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20230905 | 185700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20230905 | 185600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20230905 | 185500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20230905 | 185400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20230905 | 185300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20230905 | 185200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20230905 | 185100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20230905 | 185000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20230905 | 184900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20230905 | 184800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20230905 | 184700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20230905 | 184600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20230905 | 184500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20230905 | 184400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20230905 | 184300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20230905 | 184200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20230905 | 184100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20230905 | 184000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20230905 | 183900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20230905 | 183800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20230905 | 183700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20230905 | 183600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20230905 | 183500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20230905 | 183400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 5699 |
| 33 | 20230905 | 183300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20230905 | 183200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20230905 | 183100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20230905 | 183000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20230905 | 182900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20230905 | 182800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20230905 | 182700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20230905 | 182600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20230905 | 182500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20230905 | 182400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20230905 | 182300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20230905 | 182200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20230905 | 182100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20230905 | 182000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20230905 | 181900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20230905 | 181800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20230905 | 181700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20230905 | 181600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20230905 | 181500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20230905 | 181400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20230905 | 181300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20230905 | 181200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20230905 | 181100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20230905 | 181000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20230905 | 180900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20230905 | 180800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20230905 | 180700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20230905 | 180600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20230905 | 180500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20230905 | 180400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 5699 |
| 63 | 20230905 | 180300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20230905 | 180200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20230905 | 180100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20230905 | 180000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20230905 | 175900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20230905 | 175800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20230905 | 175700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20230905 | 175600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20230905 | 175500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20230905 | 175400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20230905 | 175300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20230905 | 175200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20230905 | 175100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20230905 | 175000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20230905 | 174900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20230905 | 174800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20230905 | 174700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20230905 | 174600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20230905 | 174500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20230905 | 174400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20230905 | 174300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20230905 | 174200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20230905 | 174100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20230905 | 174000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20230905 | 173900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20230905 | 173800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20230905 | 173700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20230905 | 173600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20230905 | 173500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20230905 | 173400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 5699 |
| 93 | 20230905 | 173300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20230905 | 173200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20230905 | 173100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20230905 | 173000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20230905 | 172900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20230905 | 172800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20230905 | 172700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20230905 | 172600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20230905 | 172500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20230905 | 172400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20230905 | 172300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20230905 | 172200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20230905 | 172100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20230905 | 172000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20230905 | 171900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20230905 | 171800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20230905 | 171700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20230905 | 171600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20230905 | 171500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20230905 | 171400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20230905 | 171300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20230905 | 171200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20230905 | 171100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20230905 | 171000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20230905 | 170900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20230905 | 170800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20230905 | 170700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20230905 | 170600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20230905 | 170500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20230905 | 170400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 5699 |
| 123 | 20230905 | 170300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20230905 | 170200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20230905 | 170100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20230905 | 170000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20230905 | 165900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20230905 | 165800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20230905 | 165700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20230905 | 165600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20230905 | 165500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20230905 | 165400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20230905 | 165300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20230905 | 165200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20230905 | 165100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20230905 | 165000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20230905 | 164900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20230905 | 164800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20230905 | 164700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20230905 | 164600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20230905 | 164500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20230905 | 164400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20230905 | 164300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20230905 | 164200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20230905 | 164100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20230905 | 164000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20230905 | 163900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20230905 | 163800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20230905 | 163700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20230905 | 163600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20230905 | 163500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20230905 | 163400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 5699 |
| 153 | 20230905 | 163300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20230905 | 163200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20230905 | 163100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20230905 | 163000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20230905 | 162900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20230905 | 162800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20230905 | 162700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20230905 | 162600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20230905 | 162500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20230905 | 162400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20230905 | 162300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20230905 | 162200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20230905 | 162100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20230905 | 162000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20230905 | 161900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20230905 | 161800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20230905 | 161700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20230905 | 161600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20230905 | 161500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20230905 | 161400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20230905 | 161300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20230905 | 161200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20230905 | 161100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20230905 | 161000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20230905 | 160900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20230905 | 160800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20230905 | 160700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20230905 | 160600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20230905 | 160500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20230905 | 160400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 5699 |
| 183 | 20230905 | 160300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20230905 | 160200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20230905 | 160100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20230905 | 160000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20230905 | 155900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20230905 | 155800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20230905 | 155700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20230905 | 155600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20230905 | 155500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20230905 | 155400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20230905 | 155300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20230905 | 155200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20230905 | 155100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20230905 | 155000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 197 | 20230905 | 154900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 198 | 20230905 | 154800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20230905 | 154700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20230905 | 154600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20230905 | 154500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20230905 | 154400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 203 | 20230905 | 154300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 204 | 20230905 | 154200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 205 | 20230905 | 154100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 206 | 20230905 | 154000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 207 | 20230905 | 153900 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 208 | 20230905 | 153800 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 209 | 20230905 | 153700 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 210 | 20230905 | 153600 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 211 | 20230905 | 153500 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 212 | 20230905 | 153400 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 5699 |
| 213 | 20230905 | 153300 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 214 | 20230905 | 153200 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 215 | 20230905 | 153100 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 0 |
| 216 | 20230905 | 153000 | 1531912110 | 4265 | 4265 | 4265 | 4265 | 5699 |
| 217 | 20230905 | 152900 | 1507605875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 218 | 20230905 | 152800 | 1507605875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 219 | 20230905 | 152700 | 1507605875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 220 | 20230905 | 152600 | 1507605875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 221 | 20230905 | 152500 | 1507605875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 222 | 20230905 | 152400 | 1507605875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 223 | 20230905 | 152300 | 1507605875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 224 | 20230905 | 152200 | 1507605875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 225 | 20230905 | 152100 | 1507605875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 226 | 20230905 | 152000 | 1507605875 | 4270 | 4270 | 4270 | 4270 | 0 |
| 227 | 20230905 | 151900 | 1507605875 | 4270 | 4265 | 4270 | 4265 | 518 |
| 228 | 20230905 | 151800 | 1505394975 | 4270 | 4265 | 4270 | 4265 | 16 |
| 229 | 20230905 | 151700 | 1505326730 | 4270 | 4270 | 4270 | 4270 | 53 |
| 230 | 20230905 | 151600 | 1505100420 | 4275 | 4275 | 4275 | 4275 | 2 |
| 231 | 20230905 | 151500 | 1505091870 | 4275 | 4275 | 4275 | 4270 | 10 |
| 232 | 20230905 | 151400 | 1505049160 | 4275 | 4275 | 4275 | 4275 | 9 |
| 233 | 20230905 | 151300 | 1505010685 | 4275 | 4275 | 4275 | 4275 | 1 |
| 234 | 20230905 | 151200 | 1505006410 | 4275 | 4275 | 4275 | 4270 | 14 |
| 235 | 20230905 | 151100 | 1504946610 | 4275 | 4270 | 4275 | 4270 | 166 |
| 236 | 20230905 | 151000 | 1504237785 | 4270 | 4270 | 4270 | 4270 | 3 |
| 237 | 20230905 | 150900 | 1504224975 | 4270 | 4270 | 4270 | 4270 | 311 |
| 238 | 20230905 | 150800 | 1502897005 | 4270 | 4265 | 4275 | 4265 | 630 |
| 239 | 20230905 | 150700 | 1500206770 | 4270 | 4270 | 4270 | 4270 | 1547 |
| 240 | 20230905 | 150600 | 1493601080 | 4270 | 4270 | 4270 | 4270 | 2503 |
| 241 | 20230905 | 150500 | 1482913270 | 4270 | 4270 | 4270 | 4270 | 304 |
| 242 | 20230905 | 150400 | 1481615190 | 4270 | 4270 | 4270 | 4270 | 1 |
| 243 | 20230905 | 150300 | 1481610920 | 4270 | 4270 | 4270 | 4270 | 3 |
| 244 | 20230905 | 150200 | 1481598110 | 4270 | 4270 | 4270 | 4270 | 2 |
| 245 | 20230905 | 150100 | 1481589570 | 4270 | 4275 | 4275 | 4270 | 43 |
| 246 | 20230905 | 150000 | 1481405950 | 4275 | 4265 | 4275 | 4265 | 34 |
| 247 | 20230905 | 145900 | 1481260910 | 4275 | 4275 | 4275 | 4275 | 1 |
| 248 | 20230905 | 145800 | 1481256635 | 4275 | 4280 | 4280 | 4270 | 2798 |
| 249 | 20230905 | 145700 | 1469309160 | 4275 | 4275 | 4280 | 4275 | 456 |
| 250 | 20230905 | 145600 | 1467359745 | 4275 | 4275 | 4275 | 4275 | 2 |
| 251 | 20230905 | 145500 | 1467351195 | 4270 | 4275 | 4275 | 4270 | 5 |
| 252 | 20230905 | 145400 | 1467329840 | 4275 | 4275 | 4275 | 4275 | 2 |
| 253 | 20230905 | 145300 | 1467321290 | 4275 | 4275 | 4275 | 4275 | 1 |
| 254 | 20230905 | 145200 | 1467317015 | 4275 | 4270 | 4275 | 4270 | 11 |
| 255 | 20230905 | 145100 | 1467270030 | 4275 | 4275 | 4275 | 4275 | 1 |
| 256 | 20230905 | 145000 | 1467265755 | 4275 | 4275 | 4275 | 4275 | 4 |
| 257 | 20230905 | 144900 | 1467248655 | 4275 | 4270 | 4275 | 4270 | 995 |
| 258 | 20230905 | 144800 | 1463000000 | 4270 | 4265 | 4270 | 4265 | 79 |
| 259 | 20230905 | 144700 | 1462663040 | 4270 | 4260 | 4270 | 4260 | 986 |
| 260 | 20230905 | 144600 | 1458462160 | 4265 | 4265 | 4265 | 4265 | 1004 |
| 261 | 20230905 | 144500 | 1454180100 | 4270 | 4270 | 4270 | 4260 | 14 |
| 262 | 20230905 | 144400 | 1454120430 | 4270 | 4270 | 4270 | 4270 | 1 |
| 263 | 20230905 | 144300 | 1454116160 | 4270 | 4270 | 4270 | 4270 | 1 |
| 264 | 20230905 | 144200 | 1454111890 | 4270 | 4265 | 4270 | 4265 | 5 |
| 265 | 20230905 | 144100 | 1454090555 | 4265 | 4265 | 4265 | 4265 | 2 |
| 266 | 20230905 | 144000 | 1454082025 | 4260 | 4260 | 4260 | 4260 | 277 |
| 267 | 20230905 | 143900 | 1452902005 | 4260 | 4260 | 4260 | 4260 | 12 |
| 268 | 20230905 | 143800 | 1452850885 | 4260 | 4260 | 4260 | 4260 | 125 |
| 269 | 20230905 | 143700 | 1452318385 | 4265 | 4260 | 4265 | 4260 | 81 |
| 270 | 20230905 | 143600 | 1451973320 | 4265 | 4245 | 4270 | 4245 | 16051 |
| 271 | 20230905 | 143500 | 1383686125 | 4245 | 4240 | 4245 | 4240 | 2894 |
| 272 | 20230905 | 143400 | 1371404660 | 4240 | 4255 | 4255 | 4240 | 5745 |
| 273 | 20230905 | 143300 | 1347023620 | 4255 | 4255 | 4255 | 4250 | 426 |
| 274 | 20230905 | 143200 | 1345211105 | 4255 | 4260 | 4260 | 4250 | 2425 |
| 275 | 20230905 | 143100 | 1334904830 | 4255 | 4260 | 4260 | 4255 | 2596 |
| 276 | 20230905 | 143000 | 1323855990 | 4270 | 4265 | 4270 | 4260 | 59 |
| 277 | 20230905 | 142900 | 1323604380 | 4265 | 4265 | 4265 | 4260 | 38 |
| 278 | 20230905 | 142800 | 1323442485 | 4260 | 4260 | 4260 | 4260 | 682 |
| 279 | 20230905 | 142700 | 1320537165 | 4260 | 4265 | 4265 | 4255 | 61 |
| 280 | 20230905 | 142600 | 1320277590 | 4265 | 4275 | 4275 | 4260 | 5176 |
| 281 | 20230905 | 142500 | 1298221795 | 4275 | 4275 | 4275 | 4265 | 1002 |
| 282 | 20230905 | 142400 | 1293948245 | 4275 | 4275 | 4275 | 4275 | 2 |
| 283 | 20230905 | 142300 | 1293939695 | 4275 | 4275 | 4275 | 4275 | 1 |
| 284 | 20230905 | 142200 | 1293935420 | 4275 | 4275 | 4275 | 4270 | 111 |
| 285 | 20230905 | 142100 | 1293461430 | 4275 | 4270 | 4275 | 4270 | 6 |
| 286 | 20230905 | 142000 | 1293435785 | 4275 | 4275 | 4275 | 4275 | 110 |
| 287 | 20230905 | 141900 | 1292965535 | 4275 | 4270 | 4275 | 4265 | 1541 |
| 288 | 20230905 | 141800 | 1286387415 | 4270 | 4270 | 4270 | 4270 | 2 |
| 289 | 20230905 | 141700 | 1286378875 | 4270 | 4270 | 4270 | 4265 | 343 |
| 290 | 20230905 | 141600 | 1284915960 | 4270 | 4270 | 4270 | 4270 | 11 |
| 291 | 20230905 | 141500 | 1284868990 | 4265 | 4265 | 4265 | 4265 | 3218 |
| 292 | 20230905 | 141400 | 1271144220 | 4270 | 4270 | 4270 | 4270 | 3 |
| 293 | 20230905 | 141300 | 1271131410 | 4270 | 4270 | 4270 | 4265 | 2397 |
| 294 | 20230905 | 141200 | 1260908190 | 4270 | 4275 | 4275 | 4265 | 8049 |
| 295 | 20230905 | 141100 | 1226577685 | 4275 | 4275 | 4275 | 4275 | 2 |
| 296 | 20230905 | 141000 | 1226569135 | 4270 | 4280 | 4280 | 4270 | 2444 |
| 297 | 20230905 | 140900 | 1216133245 | 4280 | 4280 | 4280 | 4280 | 3 |
| 298 | 20230905 | 140800 | 1216120405 | 4280 | 4275 | 4280 | 4275 | 1095 |
| 299 | 20230905 | 140700 | 1211439275 | 4280 | 4285 | 4285 | 4280 | 4 |
| 300 | 20230905 | 140600 | 1211422150 | 4280 | 4285 | 4285 | 4280 | 4 |
| 301 | 20230905 | 140500 | 1211405020 | 4285 | 4275 | 4285 | 4275 | 1002 |
| 302 | 20230905 | 140400 | 1207121450 | 4285 | 4285 | 4285 | 4285 | 3 |
| 303 | 20230905 | 140300 | 1207108595 | 4285 | 4285 | 4285 | 4275 | 3702 |
| 304 | 20230905 | 140200 | 1191271230 | 4285 | 4280 | 4285 | 4280 | 195 |
| 305 | 20230905 | 140100 | 1190436625 | 4280 | 4280 | 4280 | 4280 | 1 |
| 306 | 20230905 | 140000 | 1190432345 | 4280 | 4280 | 4280 | 4280 | 203 |
| 307 | 20230905 | 135900 | 1189563505 | 4280 | 4280 | 4280 | 4275 | 1547 |
| 308 | 20230905 | 135800 | 1182950070 | 4280 | 4280 | 4280 | 4280 | 23 |
| 309 | 20230905 | 135700 | 1182851630 | 4280 | 4280 | 4280 | 4280 | 1632 |
| 310 | 20230905 | 135600 | 1175866670 | 4280 | 4280 | 4280 | 4280 | 1 |
| 311 | 20230905 | 135500 | 1175862390 | 4280 | 4280 | 4280 | 4280 | 1 |
| 312 | 20230905 | 135400 | 1175858110 | 4280 | 4280 | 4280 | 4275 | 7 |
| 313 | 20230905 | 135300 | 1175828170 | 4280 | 4280 | 4280 | 4280 | 17 |
| 314 | 20230905 | 135200 | 1175755410 | 4280 | 4280 | 4280 | 4280 | 1 |
| 315 | 20230905 | 135100 | 1175751130 | 4280 | 4280 | 4280 | 4275 | 23 |
| 316 | 20230905 | 135000 | 1175652790 | 4280 | 4280 | 4280 | 4280 | 15 |
| 317 | 20230905 | 134900 | 1175588590 | 4280 | 4280 | 4280 | 4280 | 56 |
| 318 | 20230905 | 134800 | 1175348910 | 4280 | 4280 | 4280 | 4280 | 1 |
| 319 | 20230905 | 134700 | 1175344630 | 4280 | 4280 | 4280 | 4280 | 2 |
| 320 | 20230905 | 134600 | 1175336070 | 4280 | 4280 | 4280 | 4280 | 176 |
| 321 | 20230905 | 134500 | 1174582790 | 4275 | 4280 | 4280 | 4275 | 124 |
| 322 | 20230905 | 134400 | 1174052675 | 4275 | 4290 | 4290 | 4275 | 1937 |
| 323 | 20230905 | 134300 | 1165762430 | 4290 | 4290 | 4290 | 4290 | 1 |
| 324 | 20230905 | 134200 | 1165758140 | 4290 | 4290 | 4290 | 4290 | 1 |
| 325 | 20230905 | 134100 | 1165753850 | 4290 | 4290 | 4290 | 4290 | 13 |
| 326 | 20230905 | 134000 | 1165698080 | 4290 | 4290 | 4290 | 4290 | 21 |
| 327 | 20230905 | 133900 | 1165607990 | 4290 | 4290 | 4290 | 4290 | 103 |
| 328 | 20230905 | 133800 | 1165166120 | 4290 | 4290 | 4290 | 4290 | 272 |
| 329 | 20230905 | 133700 | 1163999240 | 4280 | 4290 | 4290 | 4280 | 2 |
| 330 | 20230905 | 133600 | 1163990670 | 4290 | 4290 | 4290 | 4290 | 13 |
| 331 | 20230905 | 133500 | 1163934900 | 4280 | 4290 | 4290 | 4280 | 300 |
| 332 | 20230905 | 133400 | 1162649710 | 4290 | 4280 | 4290 | 4280 | 1172 |
| 333 | 20230905 | 133300 | 1157633530 | 4280 | 4280 | 4280 | 4280 | 1 |
| 334 | 20230905 | 133200 | 1157629250 | 4280 | 4285 | 4285 | 4275 | 2451 |
| 335 | 20230905 | 133100 | 1147139215 | 4290 | 4290 | 4290 | 4285 | 168 |
| 336 | 20230905 | 133000 | 1146419325 | 4290 | 4290 | 4290 | 4290 | 3 |
| 337 | 20230905 | 132900 | 1146406455 | 4295 | 4295 | 4295 | 4280 | 1050 |
| 338 | 20230905 | 132800 | 1141907700 | 4295 | 4295 | 4295 | 4295 | 1 |
| 339 | 20230905 | 132700 | 1141903405 | 4295 | 4295 | 4295 | 4295 | 1 |
| 340 | 20230905 | 132600 | 1141899110 | 4295 | 4295 | 4295 | 4295 | 3 |
| 341 | 20230905 | 132500 | 1141886225 | 4295 | 4295 | 4295 | 4295 | 2 |
| 342 | 20230905 | 132400 | 1141877635 | 4295 | 4295 | 4295 | 4285 | 1928 |
| 343 | 20230905 | 132300 | 1133610705 | 4295 | 4300 | 4300 | 4295 | 148 |
| 344 | 20230905 | 132200 | 1132975030 | 4300 | 4300 | 4300 | 4300 | 201 |
| 345 | 20230905 | 132100 | 1132110730 | 4300 | 4300 | 4300 | 4295 | 21 |
| 346 | 20230905 | 132000 | 1132020445 | 4300 | 4300 | 4300 | 4300 | 1 |
| 347 | 20230905 | 131900 | 1132016145 | 4300 | 4290 | 4300 | 4290 | 1151 |
| 348 | 20230905 | 131800 | 1127078325 | 4295 | 4300 | 4300 | 4295 | 1457 |
| 349 | 20230905 | 131700 | 1120820505 | 4300 | 4300 | 4300 | 4300 | 687 |
| 350 | 20230905 | 131600 | 1117866405 | 4310 | 4310 | 4310 | 4310 | 3 |
| 351 | 20230905 | 131500 | 1117853475 | 4305 | 4305 | 4305 | 4305 | 918 |
| 352 | 20230905 | 131400 | 1113901485 | 4305 | 4305 | 4305 | 4305 | 23 |
| 353 | 20230905 | 131300 | 1113802470 | 4305 | 4305 | 4305 | 4305 | 1 |
| 354 | 20230905 | 131200 | 1113798165 | 4305 | 4305 | 4305 | 4305 | 2 |
| 355 | 20230905 | 131100 | 1113789555 | 4305 | 4305 | 4305 | 4305 | 2 |
| 356 | 20230905 | 131000 | 1113780945 | 4305 | 4305 | 4305 | 4305 | 2 |
| 357 | 20230905 | 130900 | 1113772335 | 4305 | 4305 | 4305 | 4305 | 5 |
| 358 | 20230905 | 130800 | 1113750810 | 4305 | 4305 | 4305 | 4305 | 3 |
| 359 | 20230905 | 130700 | 1113737895 | 4305 | 4305 | 4305 | 4305 | 1 |
| 360 | 20230905 | 130600 | 1113733590 | 4305 | 4305 | 4305 | 4305 | 3 |
| 361 | 20230905 | 130500 | 1113720675 | 4305 | 4300 | 4305 | 4295 | 3001 |
| 362 | 20230905 | 130400 | 1100828115 | 4305 | 4305 | 4305 | 4305 | 2 |
| 363 | 20230905 | 130300 | 1100819505 | 4305 | 4305 | 4305 | 4300 | 3004 |
| 364 | 20230905 | 130200 | 1087902285 | 4310 | 4305 | 4310 | 4305 | 149 |
| 365 | 20230905 | 130100 | 1087260835 | 4310 | 4310 | 4310 | 4305 | 359 |
| 366 | 20230905 | 130000 | 1085715325 | 4305 | 4310 | 4310 | 4305 | 212 |
| 367 | 20230905 | 125900 | 1084802655 | 4310 | 4300 | 4310 | 4300 | 402 |
| 368 | 20230905 | 125800 | 1083072065 | 4305 | 4300 | 4305 | 4300 | 494 |
| 369 | 20230905 | 125700 | 1080945920 | 4305 | 4300 | 4305 | 4300 | 1340 |
| 370 | 20230905 | 125600 | 1075183905 | 4305 | 4305 | 4305 | 4300 | 1223 |
| 371 | 20230905 | 125500 | 1069923940 | 4305 | 4305 | 4305 | 4300 | 59 |
| 372 | 20230905 | 125400 | 1069670225 | 4305 | 4305 | 4305 | 4305 | 129 |
| 373 | 20230905 | 125300 | 1069114880 | 4305 | 4305 | 4305 | 4305 | 3 |
| 374 | 20230905 | 125200 | 1069101965 | 4305 | 4305 | 4305 | 4305 | 1 |
| 375 | 20230905 | 125100 | 1069097660 | 4305 | 4305 | 4305 | 4305 | 3 |
| 376 | 20230905 | 125000 | 1069084745 | 4300 | 4305 | 4305 | 4300 | 206 |
| 377 | 20230905 | 124900 | 1068197930 | 4305 | 4305 | 4305 | 4305 | 1 |
| 378 | 20230905 | 124800 | 1068193625 | 4305 | 4300 | 4305 | 4300 | 768 |
| 379 | 20230905 | 124700 | 1064887395 | 4300 | 4305 | 4305 | 4300 | 2 |
| 380 | 20230905 | 124600 | 1064878790 | 4305 | 4305 | 4305 | 4305 | 3 |
| 381 | 20230905 | 124500 | 1064865875 | 4305 | 4290 | 4305 | 4285 | 767 |
| 382 | 20230905 | 124400 | 1061573300 | 4300 | 4295 | 4305 | 4295 | 3158 |
| 383 | 20230905 | 124300 | 1047993895 | 4295 | 4305 | 4305 | 4290 | 10379 |
| 384 | 20230905 | 124200 | 1003417160 | 4305 | 4300 | 4305 | 4300 | 969 |
| 385 | 20230905 | 124100 | 999250440 | 4305 | 4305 | 4305 | 4300 | 117 |
| 386 | 20230905 | 124000 | 998747325 | 4305 | 4305 | 4305 | 4305 | 2 |
| 387 | 20230905 | 123900 | 998738715 | 4305 | 4305 | 4305 | 4305 | 251 |
| 388 | 20230905 | 123800 | 997658160 | 4305 | 4305 | 4305 | 4305 | 3 |
| 389 | 20230905 | 123700 | 997645245 | 4305 | 4305 | 4305 | 4305 | 123 |
| 390 | 20230905 | 123600 | 997115730 | 4300 | 4305 | 4305 | 4300 | 25 |
| 391 | 20230905 | 123500 | 997008215 | 4305 | 4305 | 4305 | 4305 | 2 |
| 392 | 20230905 | 123400 | 996999605 | 4305 | 4305 | 4305 | 4305 | 1 |
| 393 | 20230905 | 123300 | 996995300 | 4305 | 4305 | 4305 | 4300 | 23 |
| 394 | 20230905 | 123200 | 996896385 | 4300 | 4300 | 4300 | 4295 | 111 |
| 395 | 20230905 | 123100 | 996419150 | 4295 | 4300 | 4300 | 4295 | 415 |
| 396 | 20230905 | 123000 | 994635460 | 4300 | 4300 | 4300 | 4300 | 11 |
| 397 | 20230905 | 122900 | 994588160 | 4300 | 4295 | 4300 | 4295 | 185 |
| 398 | 20230905 | 122800 | 993793555 | 4295 | 4295 | 4295 | 4290 | 5 |
| 399 | 20230905 | 122700 | 993772085 | 4295 | 4295 | 4295 | 4295 | 1 |
| 400 | 20230905 | 122600 | 993767790 | 4295 | 4295 | 4295 | 4295 | 22 |
| 401 | 20230905 | 122500 | 993673300 | 4295 | 4295 | 4295 | 4295 | 121 |
| 402 | 20230905 | 122400 | 993153605 | 4295 | 4295 | 4295 | 4295 | 31 |
| 403 | 20230905 | 122300 | 993020460 | 4295 | 4290 | 4295 | 4290 | 151 |
| 404 | 20230905 | 122200 | 992372595 | 4295 | 4300 | 4300 | 4295 | 825 |
| 405 | 20230905 | 122100 | 988829210 | 4300 | 4300 | 4300 | 4300 | 168 |
| 406 | 20230905 | 122000 | 988106810 | 4305 | 4305 | 4305 | 4305 | 4 |
| 407 | 20230905 | 121900 | 988089590 | 4305 | 4305 | 4305 | 4305 | 32 |
| 408 | 20230905 | 121800 | 987951830 | 4305 | 4305 | 4305 | 4305 | 53 |
| 409 | 20230905 | 121700 | 987723665 | 4305 | 4305 | 4305 | 4305 | 51 |
| 410 | 20230905 | 121600 | 987504110 | 4305 | 4300 | 4305 | 4300 | 5 |
| 411 | 20230905 | 121500 | 987482600 | 4305 | 4300 | 4305 | 4300 | 88 |
| 412 | 20230905 | 121400 | 987103890 | 4305 | 4305 | 4305 | 4305 | 7 |
| 413 | 20230905 | 121300 | 987073755 | 4305 | 4305 | 4305 | 4300 | 5 |
| 414 | 20230905 | 121200 | 987052235 | 4305 | 4300 | 4305 | 4300 | 2 |
| 415 | 20230905 | 121100 | 987043630 | 4305 | 4305 | 4305 | 4305 | 39 |
| 416 | 20230905 | 121000 | 986875735 | 4305 | 4300 | 4305 | 4300 | 34 |
| 417 | 20230905 | 120900 | 986729370 | 4295 | 4305 | 4310 | 4295 | 861 |
| 418 | 20230905 | 120800 | 983025680 | 4310 | 4310 | 4310 | 4305 | 7 |
| 419 | 20230905 | 120700 | 982995530 | 4305 | 4310 | 4315 | 4305 | 107 |
| 420 | 20230905 | 120600 | 982534105 | 4315 | 4310 | 4315 | 4310 | 4 |
| 421 | 20230905 | 120500 | 982516855 | 4315 | 4315 | 4315 | 4310 | 55 |
| 422 | 20230905 | 120400 | 982279540 | 4315 | 4315 | 4315 | 4315 | 1 |
| 423 | 20230905 | 120300 | 982275225 | 4315 | 4315 | 4315 | 4315 | 3 |
| 424 | 20230905 | 120200 | 982262280 | 4315 | 4315 | 4315 | 4315 | 1 |
| 425 | 20230905 | 120100 | 982257965 | 4315 | 4315 | 4315 | 4315 | 2 |
| 426 | 20230905 | 120000 | 982249335 | 4315 | 4310 | 4315 | 4310 | 278 |
| 427 | 20230905 | 115900 | 981051150 | 4310 | 4310 | 4310 | 4310 | 1 |
| 428 | 20230905 | 115800 | 981046840 | 4315 | 4315 | 4315 | 4305 | 2349 |
| 429 | 20230905 | 115700 | 970932235 | 4315 | 4315 | 4315 | 4310 | 345 |
| 430 | 20230905 | 115600 | 969445060 | 4310 | 4315 | 4315 | 4310 | 58 |
| 431 | 20230905 | 115500 | 969194795 | 4315 | 4310 | 4315 | 4310 | 22 |
| 432 | 20230905 | 115400 | 969099970 | 4310 | 4310 | 4310 | 4310 | 85 |
| 433 | 20230905 | 115300 | 968733620 | 4315 | 4315 | 4315 | 4305 | 111 |
| 434 | 20230905 | 115200 | 968255255 | 4310 | 4315 | 4320 | 4310 | 410 |
| 435 | 20230905 | 115100 | 966486915 | 4320 | 4325 | 4330 | 4320 | 1518 |
| 436 | 20230905 | 115000 | 959923635 | 4330 | 4335 | 4335 | 4325 | 80 |
| 437 | 20230905 | 114900 | 959577165 | 4335 | 4330 | 4335 | 4325 | 272 |
| 438 | 20230905 | 114800 | 958400180 | 4330 | 4335 | 4335 | 4325 | 579 |
| 439 | 20230905 | 114700 | 955893630 | 4335 | 4330 | 4340 | 4330 | 165 |
| 440 | 20230905 | 114600 | 955178920 | 4340 | 4335 | 4340 | 4330 | 270 |
| 441 | 20230905 | 114500 | 954008960 | 4340 | 4340 | 4340 | 4335 | 72 |
| 442 | 20230905 | 114400 | 953696605 | 4340 | 4340 | 4340 | 4340 | 367 |
| 443 | 20230905 | 114300 | 952103825 | 4345 | 4345 | 4345 | 4345 | 45 |
| 444 | 20230905 | 114200 | 951908300 | 4345 | 4345 | 4345 | 4345 | 301 |
| 445 | 20230905 | 114100 | 950600455 | 4350 | 4350 | 4355 | 4345 | 1922 |
| 446 | 20230905 | 114000 | 942240175 | 4350 | 4355 | 4360 | 4350 | 460 |
| 447 | 20230905 | 113900 | 940236880 | 4360 | 4355 | 4360 | 4355 | 84 |
| 448 | 20230905 | 113800 | 939870840 | 4355 | 4360 | 4360 | 4355 | 155 |
| 449 | 20230905 | 113700 | 939195090 | 4360 | 4365 | 4365 | 4360 | 455 |
| 450 | 20230905 | 113600 | 937211070 | 4360 | 4360 | 4360 | 4360 | 101 |
| 451 | 20230905 | 113500 | 936770710 | 4360 | 4365 | 4365 | 4360 | 183 |
| 452 | 20230905 | 113400 | 935972355 | 4365 | 4355 | 4365 | 4355 | 145 |
| 453 | 20230905 | 113300 | 935340430 | 4365 | 4365 | 4365 | 4365 | 94 |
| 454 | 20230905 | 113200 | 934930120 | 4360 | 4360 | 4360 | 4360 | 2545 |
| 455 | 20230905 | 113100 | 923833920 | 4355 | 4365 | 4365 | 4355 | 435 |
| 456 | 20230905 | 113000 | 921937600 | 4365 | 4360 | 4370 | 4360 | 5083 |
| 457 | 20230905 | 112900 | 899742915 | 4360 | 4360 | 4360 | 4355 | 534 |
| 458 | 20230905 | 112800 | 897416020 | 4360 | 4355 | 4365 | 4355 | 744 |
| 459 | 20230905 | 112700 | 894169485 | 4360 | 4355 | 4360 | 4355 | 287 |
| 460 | 20230905 | 112600 | 892918600 | 4360 | 4340 | 4360 | 4340 | 1299 |
| 461 | 20230905 | 112500 | 887262430 | 4350 | 4350 | 4350 | 4350 | 100 |
| 462 | 20230905 | 112400 | 886827430 | 4350 | 4345 | 4350 | 4345 | 337 |
| 463 | 20230905 | 112300 | 885362945 | 4355 | 4355 | 4360 | 4350 | 186 |
| 464 | 20230905 | 112200 | 884553110 | 4355 | 4350 | 4360 | 4350 | 570 |
| 465 | 20230905 | 112100 | 882068790 | 4360 | 4360 | 4365 | 4350 | 6469 |
| 466 | 20230905 | 112000 | 853845170 | 4355 | 4335 | 4355 | 4335 | 2669 |
| 467 | 20230905 | 111900 | 842253185 | 4335 | 4335 | 4335 | 4335 | 0 |
| 468 | 20230905 | 111800 | 842253185 | 4335 | 4335 | 4335 | 4330 | 511 |
| 469 | 20230905 | 111700 | 840038025 | 4335 | 4335 | 4335 | 4335 | 46 |
| 470 | 20230905 | 111600 | 839838615 | 4335 | 4335 | 4335 | 4335 | 116 |
| 471 | 20230905 | 111500 | 839335755 | 4335 | 4335 | 4335 | 4335 | 124 |
| 472 | 20230905 | 111400 | 838798215 | 4335 | 4335 | 4335 | 4335 | 70 |
| 473 | 20230905 | 111300 | 838494765 | 4335 | 4330 | 4335 | 4330 | 125 |
| 474 | 20230905 | 111200 | 837953510 | 4335 | 4335 | 4335 | 4335 | 129 |
| 475 | 20230905 | 111100 | 837394295 | 4335 | 4340 | 4340 | 4330 | 2257 |
| 476 | 20230905 | 111000 | 827614465 | 4340 | 4345 | 4350 | 4340 | 475 |
| 477 | 20230905 | 110900 | 825552025 | 4345 | 4340 | 4345 | 4340 | 770 |
| 478 | 20230905 | 110800 | 822207770 | 4340 | 4350 | 4350 | 4340 | 74 |
| 479 | 20230905 | 110700 | 821886170 | 4345 | 4350 | 4350 | 4345 | 5260 |
| 480 | 20230905 | 110600 | 799021060 | 4355 | 4355 | 4355 | 4350 | 560 |
| 481 | 20230905 | 110500 | 796584760 | 4355 | 4360 | 4360 | 4355 | 55 |
| 482 | 20230905 | 110400 | 796345010 | 4360 | 4355 | 4360 | 4345 | 1524 |
| 483 | 20230905 | 110300 | 789710685 | 4355 | 4360 | 4375 | 4355 | 3947 |
| 484 | 20230905 | 110200 | 772480580 | 4355 | 4355 | 4360 | 4355 | 677 |
| 485 | 20230905 | 110100 | 769532240 | 4350 | 4355 | 4355 | 4350 | 3449 |
| 486 | 20230905 | 110000 | 754511895 | 4350 | 4350 | 4355 | 4350 | 1015 |
| 487 | 20230905 | 105900 | 750096420 | 4350 | 4345 | 4355 | 4345 | 1115 |
| 488 | 20230905 | 105800 | 745246000 | 4345 | 4350 | 4355 | 4345 | 894 |
| 489 | 20230905 | 105700 | 741356910 | 4345 | 4325 | 4345 | 4325 | 15310 |
| 490 | 20230905 | 105600 | 675004815 | 4320 | 4310 | 4320 | 4310 | 6741 |
| 491 | 20230905 | 105500 | 645916715 | 4310 | 4310 | 4310 | 4310 | 44 |
| 492 | 20230905 | 105400 | 645727075 | 4305 | 4305 | 4305 | 4305 | 717 |
| 493 | 20230905 | 105300 | 642640390 | 4305 | 4310 | 4310 | 4300 | 2216 |
| 494 | 20230905 | 105200 | 633101040 | 4305 | 4310 | 4310 | 4305 | 808 |
| 495 | 20230905 | 105100 | 629619180 | 4315 | 4315 | 4315 | 4315 | 295 |
| 496 | 20230905 | 105000 | 628346255 | 4315 | 4310 | 4315 | 4310 | 1651 |
| 497 | 20230905 | 104900 | 621230440 | 4315 | 4320 | 4320 | 4315 | 379 |
| 498 | 20230905 | 104800 | 619595050 | 4315 | 4315 | 4315 | 4315 | 357 |
| 499 | 20230905 | 104700 | 618054595 | 4315 | 4315 | 4320 | 4315 | 575 |
| 500 | 20230905 | 104600 | 615573095 | 4315 | 4315 | 4315 | 4310 | 114 |
| 501 | 20230905 | 104500 | 615081190 | 4315 | 4325 | 4325 | 4315 | 1021 |
| 502 | 20230905 | 104400 | 610673315 | 4325 | 4325 | 4325 | 4315 | 5069 |
| 503 | 20230905 | 104300 | 588798820 | 4325 | 4310 | 4325 | 4310 | 11059 |
| 504 | 20230905 | 104200 | 541024855 | 4310 | 4270 | 4315 | 4270 | 24692 |
| 505 | 20230905 | 104100 | 434760640 | 4275 | 4275 | 4275 | 4275 | 44 |
| 506 | 20230905 | 104000 | 434572540 | 4275 | 4275 | 4275 | 4275 | 364 |
| 507 | 20230905 | 103900 | 433016440 | 4275 | 4275 | 4275 | 4275 | 45 |
| 508 | 20230905 | 103800 | 432824065 | 4275 | 4265 | 4275 | 4265 | 3869 |
| 509 | 20230905 | 103700 | 416304640 | 4270 | 4270 | 4270 | 4265 | 519 |
| 510 | 20230905 | 103600 | 414088790 | 4275 | 4270 | 4275 | 4270 | 51 |
| 511 | 20230905 | 103500 | 413870795 | 4275 | 4275 | 4275 | 4275 | 54 |
| 512 | 20230905 | 103400 | 413639945 | 4275 | 4275 | 4275 | 4275 | 45 |
| 513 | 20230905 | 103300 | 413447570 | 4275 | 4275 | 4275 | 4275 | 45 |
| 514 | 20230905 | 103200 | 413255195 | 4270 | 4265 | 4270 | 4265 | 643 |
| 515 | 20230905 | 103100 | 410509635 | 4270 | 4275 | 4275 | 4270 | 605 |
| 516 | 20230905 | 103000 | 407926150 | 4275 | 4275 | 4275 | 4270 | 26 |
| 517 | 20230905 | 102900 | 407815030 | 4275 | 4275 | 4275 | 4275 | 144 |
| 518 | 20230905 | 102800 | 407199430 | 4275 | 4275 | 4275 | 4275 | 45 |
| 519 | 20230905 | 102700 | 407007055 | 4275 | 4275 | 4275 | 4275 | 25 |
| 520 | 20230905 | 102600 | 406900180 | 4275 | 4275 | 4275 | 4275 | 44 |
| 521 | 20230905 | 102500 | 406712080 | 4275 | 4275 | 4275 | 4275 | 45 |
| 522 | 20230905 | 102400 | 406519705 | 4275 | 4265 | 4275 | 4265 | 638 |
| 523 | 20230905 | 102300 | 403798185 | 4270 | 4270 | 4270 | 4270 | 490 |
| 524 | 20230905 | 102200 | 401705885 | 4280 | 4275 | 4280 | 4275 | 1561 |
| 525 | 20230905 | 102100 | 395027610 | 4270 | 4275 | 4275 | 4270 | 323 |
| 526 | 20230905 | 102000 | 393648320 | 4275 | 4270 | 4275 | 4270 | 31 |
| 527 | 20230905 | 101900 | 393515810 | 4280 | 4280 | 4280 | 4280 | 45 |
| 528 | 20230905 | 101800 | 393323210 | 4280 | 4280 | 4280 | 4280 | 45 |
| 529 | 20230905 | 101700 | 393130610 | 4280 | 4280 | 4280 | 4280 | 44 |
| 530 | 20230905 | 101600 | 392942290 | 4280 | 4280 | 4280 | 4280 | 46 |
| 531 | 20230905 | 101500 | 392745410 | 4270 | 4270 | 4270 | 4270 | 5 |
| 532 | 20230905 | 101400 | 392724060 | 4280 | 4280 | 4280 | 4280 | 44 |
| 533 | 20230905 | 101300 | 392535740 | 4280 | 4280 | 4280 | 4280 | 45 |
| 534 | 20230905 | 101200 | 392343140 | 4280 | 4280 | 4280 | 4280 | 45 |
| 535 | 20230905 | 101100 | 392150540 | 4275 | 4280 | 4280 | 4275 | 172 |
| 536 | 20230905 | 101000 | 391415020 | 4285 | 4285 | 4285 | 4285 | 45 |
| 537 | 20230905 | 100900 | 391222195 | 4280 | 4280 | 4280 | 4280 | 110 |
| 538 | 20230905 | 100800 | 390751395 | 4285 | 4275 | 4285 | 4275 | 2644 |
| 539 | 20230905 | 100700 | 379433865 | 4275 | 4270 | 4275 | 4270 | 1216 |
| 540 | 20230905 | 100600 | 374241315 | 4270 | 4270 | 4270 | 4270 | 44 |
| 541 | 20230905 | 100500 | 374053435 | 4260 | 4270 | 4275 | 4260 | 2495 |
| 542 | 20230905 | 100400 | 363407280 | 4265 | 4270 | 4270 | 4265 | 1045 |
| 543 | 20230905 | 100300 | 358950130 | 4275 | 4275 | 4275 | 4275 | 0 |
| 544 | 20230905 | 100200 | 358950130 | 4275 | 4275 | 4275 | 4265 | 12421 |
| 545 | 20230905 | 100100 | 305955420 | 4280 | 4275 | 4280 | 4275 | 1524 |
| 546 | 20230905 | 100000 | 299432750 | 4280 | 4280 | 4280 | 4280 | 44 |
| 547 | 20230905 | 095900 | 299244430 | 4280 | 4280 | 4280 | 4280 | 57 |
| 548 | 20230905 | 095800 | 299000470 | 4280 | 4280 | 4280 | 4270 | 430 |
| 549 | 20230905 | 095700 | 297163140 | 4270 | 4285 | 4285 | 4270 | 4391 |
| 550 | 20230905 | 095600 | 278402940 | 4285 | 4280 | 4285 | 4280 | 64 |
| 551 | 20230905 | 095500 | 278128745 | 4290 | 4290 | 4290 | 4290 | 45 |
| 552 | 20230905 | 095400 | 277935695 | 4290 | 4290 | 4300 | 4285 | 275 |
| 553 | 20230905 | 095300 | 276756365 | 4290 | 4290 | 4290 | 4290 | 354 |
| 554 | 20230905 | 095200 | 275237705 | 4290 | 4290 | 4290 | 4290 | 1129 |
| 555 | 20230905 | 095100 | 270394295 | 4290 | 4310 | 4310 | 4290 | 738 |
| 556 | 20230905 | 095000 | 267215690 | 4305 | 4280 | 4310 | 4280 | 9404 |
| 557 | 20230905 | 094900 | 226809060 | 4280 | 4270 | 4280 | 4270 | 3034 |
| 558 | 20230905 | 094800 | 213833790 | 4275 | 4275 | 4275 | 4275 | 124 |
| 559 | 20230905 | 094700 | 213303690 | 4275 | 4270 | 4275 | 4270 | 749 |
| 560 | 20230905 | 094600 | 210105235 | 4270 | 4270 | 4275 | 4270 | 434 |
| 561 | 20230905 | 094500 | 208252050 | 4275 | 4275 | 4275 | 4265 | 202 |
| 562 | 20230905 | 094400 | 207389355 | 4280 | 4280 | 4280 | 4280 | 45 |
| 563 | 20230905 | 094300 | 207196755 | 4275 | 4275 | 4295 | 4275 | 1791 |
| 564 | 20230905 | 094200 | 199524630 | 4275 | 4265 | 4275 | 4265 | 72 |
| 565 | 20230905 | 094100 | 199217125 | 4265 | 4275 | 4275 | 4265 | 58 |
| 566 | 20230905 | 094000 | 198969275 | 4270 | 4270 | 4270 | 4270 | 0 |
| 567 | 20230905 | 093900 | 198969275 | 4270 | 4270 | 4270 | 4270 | 1309 |
| 568 | 20230905 | 093800 | 193379845 | 4270 | 4260 | 4270 | 4255 | 909 |
| 569 | 20230905 | 093700 | 189507595 | 4260 | 4260 | 4260 | 4260 | 861 |
| 570 | 20230905 | 093600 | 185839735 | 4260 | 4255 | 4260 | 4255 | 47 |
| 571 | 20230905 | 093500 | 185639520 | 4250 | 4260 | 4260 | 4250 | 3918 |
| 572 | 20230905 | 093400 | 168974155 | 4260 | 4270 | 4270 | 4260 | 1507 |
| 573 | 20230905 | 093300 | 162554325 | 4270 | 4265 | 4270 | 4265 | 157 |
| 574 | 20230905 | 093200 | 161884500 | 4265 | 4265 | 4265 | 4265 | 54 |
| 575 | 20230905 | 093100 | 161654190 | 4265 | 4260 | 4265 | 4260 | 3944 |
| 576 | 20230905 | 093000 | 144852525 | 4265 | 4270 | 4275 | 4265 | 654 |
| 577 | 20230905 | 092900 | 142060475 | 4265 | 4270 | 4270 | 4265 | 88 |
| 578 | 20230905 | 092800 | 141684930 | 4270 | 4270 | 4270 | 4270 | 0 |
| 579 | 20230905 | 092700 | 141684930 | 4270 | 4270 | 4270 | 4270 | 44 |
| 580 | 20230905 | 092600 | 141497050 | 4270 | 4270 | 4270 | 4260 | 217 |
| 581 | 20230905 | 092500 | 140570580 | 4270 | 4260 | 4270 | 4260 | 1189 |
| 582 | 20230905 | 092400 | 135504990 | 4260 | 4270 | 4270 | 4260 | 636 |
| 583 | 20230905 | 092300 | 132794990 | 4270 | 4270 | 4270 | 4270 | 0 |
| 584 | 20230905 | 092200 | 132794990 | 4270 | 4270 | 4270 | 4270 | 45 |
| 585 | 20230905 | 092100 | 132602840 | 4270 | 4265 | 4270 | 4265 | 106 |
| 586 | 20230905 | 092000 | 132150530 | 4265 | 4265 | 4265 | 4265 | 296 |
| 587 | 20230905 | 091900 | 130888090 | 4265 | 4265 | 4265 | 4265 | 344 |
| 588 | 20230905 | 091800 | 129420930 | 4265 | 4270 | 4270 | 4255 | 1193 |
| 589 | 20230905 | 091700 | 124332945 | 4280 | 4275 | 4290 | 4275 | 509 |
| 590 | 20230905 | 091600 | 122154230 | 4265 | 4250 | 4265 | 4250 | 1361 |
| 591 | 20230905 | 091500 | 116358245 | 4255 | 4250 | 4255 | 4245 | 120 |
| 592 | 20230905 | 091400 | 115848370 | 4245 | 4245 | 4245 | 4245 | 163 |
| 593 | 20230905 | 091300 | 115156435 | 4240 | 4235 | 4245 | 4235 | 923 |
| 594 | 20230905 | 091200 | 111241035 | 4235 | 4240 | 4245 | 4235 | 1960 |
| 595 | 20230905 | 091100 | 102932730 | 4240 | 4235 | 4240 | 4230 | 767 |
| 596 | 20230905 | 091000 | 99685260 | 4230 | 4205 | 4230 | 4205 | 588 |
| 597 | 20230905 | 090900 | 97204005 | 4205 | 4240 | 4240 | 4205 | 4338 |
| 598 | 20230905 | 090800 | 78870525 | 4240 | 4240 | 4245 | 4240 | 1831 |
| 599 | 20230905 | 090700 | 71105750 | 4240 | 4245 | 4245 | 4240 | 861 |
| 600 | 20230905 | 090600 | 67453890 | 4245 | 4255 | 4255 | 4245 | 3033 |
| 601 | 20230905 | 090500 | 54567115 | 4255 | 4255 | 4260 | 4250 | 610 |
| 602 | 20230905 | 090400 | 51972120 | 4260 | 4280 | 4280 | 4260 | 5611 |
| 603 | 20230905 | 090300 | 28021520 | 4285 | 4290 | 4290 | 4280 | 1102 |
| 604 | 20230905 | 090200 | 23299280 | 4290 | 4290 | 4290 | 4285 | 344 |
| 605 | 20230905 | 090100 | 21823760 | 4270 | 4285 | 4285 | 4270 | 1866 |
| 606 | 20230905 | 090000 | 13848640 | 4290 | 4300 | 4300 | 4265 | 3231 |