30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 2172 |
| 3 | 20230908 | 191100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20230908 | 191000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20230908 | 190900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20230908 | 190800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20230908 | 190700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20230908 | 190600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20230908 | 190500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20230908 | 190400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20230908 | 190300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20230908 | 190200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20230908 | 190100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20230908 | 190000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20230908 | 185900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20230908 | 185800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20230908 | 185700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20230908 | 185600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20230908 | 185500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20230908 | 185400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20230908 | 185300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20230908 | 185200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20230908 | 185100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20230908 | 185000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20230908 | 184900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20230908 | 184800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20230908 | 184700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20230908 | 184600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20230908 | 184500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20230908 | 184400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20230908 | 184300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20230908 | 184200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 2172 |
| 33 | 20230908 | 184100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20230908 | 184000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20230908 | 183900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20230908 | 183800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20230908 | 183700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20230908 | 183600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20230908 | 183500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20230908 | 183400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20230908 | 183300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20230908 | 183200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20230908 | 183100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20230908 | 183000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20230908 | 182900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20230908 | 182800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20230908 | 182700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20230908 | 182600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20230908 | 182500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20230908 | 182400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20230908 | 182300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20230908 | 182200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20230908 | 182100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20230908 | 182000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20230908 | 181900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20230908 | 181800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20230908 | 181700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20230908 | 181600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20230908 | 181500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20230908 | 181400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20230908 | 181300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20230908 | 181200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 2172 |
| 63 | 20230908 | 181100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20230908 | 181000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20230908 | 180900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20230908 | 180800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20230908 | 180700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20230908 | 180600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20230908 | 180500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20230908 | 180400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20230908 | 180300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20230908 | 180200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20230908 | 180100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20230908 | 180000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20230908 | 175900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20230908 | 175800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20230908 | 175700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20230908 | 175600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20230908 | 175500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20230908 | 175400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20230908 | 175300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20230908 | 175200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20230908 | 175100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20230908 | 175000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20230908 | 174900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20230908 | 174800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20230908 | 174700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20230908 | 174600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20230908 | 174500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20230908 | 174400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20230908 | 174300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20230908 | 174200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 2172 |
| 93 | 20230908 | 174100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20230908 | 174000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20230908 | 173900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20230908 | 173800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20230908 | 173700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20230908 | 173600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20230908 | 173500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20230908 | 173400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20230908 | 173300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20230908 | 173200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20230908 | 173100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20230908 | 173000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20230908 | 172900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20230908 | 172800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20230908 | 172700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20230908 | 172600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20230908 | 172500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20230908 | 172400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20230908 | 172300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20230908 | 172200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20230908 | 172100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20230908 | 172000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20230908 | 171900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20230908 | 171800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20230908 | 171700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20230908 | 171600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20230908 | 171500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20230908 | 171400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20230908 | 171300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20230908 | 171200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 2172 |
| 123 | 20230908 | 171100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20230908 | 171000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20230908 | 170900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20230908 | 170800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20230908 | 170700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20230908 | 170600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20230908 | 170500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20230908 | 170400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20230908 | 170300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20230908 | 170200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20230908 | 170100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20230908 | 170000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20230908 | 165900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20230908 | 165800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20230908 | 165700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20230908 | 165600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20230908 | 165500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20230908 | 165400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20230908 | 165300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20230908 | 165200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20230908 | 165100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20230908 | 165000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20230908 | 164900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20230908 | 164800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20230908 | 164700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20230908 | 164600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20230908 | 164500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20230908 | 164400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20230908 | 164300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20230908 | 164200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 2172 |
| 153 | 20230908 | 164100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20230908 | 164000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20230908 | 163900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20230908 | 163800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20230908 | 163700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20230908 | 163600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20230908 | 163500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20230908 | 163400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20230908 | 163300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20230908 | 163200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20230908 | 163100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20230908 | 163000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20230908 | 162900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20230908 | 162800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20230908 | 162700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20230908 | 162600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20230908 | 162500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20230908 | 162400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20230908 | 162300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20230908 | 162200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20230908 | 162100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20230908 | 162000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20230908 | 161900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20230908 | 161800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20230908 | 161700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20230908 | 161600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20230908 | 161500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20230908 | 161400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20230908 | 161300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20230908 | 161200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 2172 |
| 183 | 20230908 | 161100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20230908 | 161000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20230908 | 160900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20230908 | 160800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20230908 | 160700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20230908 | 160600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20230908 | 160500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20230908 | 160400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20230908 | 160300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20230908 | 160200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20230908 | 160100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20230908 | 160000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20230908 | 155900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20230908 | 155800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20230908 | 155700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20230908 | 155600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20230908 | 155500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20230908 | 155400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20230908 | 155300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20230908 | 155200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20230908 | 155100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20230908 | 155000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20230908 | 154900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20230908 | 154800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20230908 | 154700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20230908 | 154600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20230908 | 154500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20230908 | 154400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20230908 | 154300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20230908 | 154200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 2172 |
| 213 | 20230908 | 154100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20230908 | 154000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20230908 | 153900 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20230908 | 153800 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20230908 | 153700 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20230908 | 153600 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20230908 | 153500 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20230908 | 153400 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20230908 | 153300 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20230908 | 153200 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20230908 | 153100 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20230908 | 153000 | 1001420435 | 4650 | 4650 | 4650 | 4650 | 2172 |
| 225 | 20230908 | 152900 | 991320635 | 4635 | 4635 | 4635 | 4635 | 0 |
| 226 | 20230908 | 152800 | 991320635 | 4635 | 4635 | 4635 | 4635 | 0 |
| 227 | 20230908 | 152700 | 991320635 | 4635 | 4635 | 4635 | 4635 | 0 |
| 228 | 20230908 | 152600 | 991320635 | 4635 | 4635 | 4635 | 4635 | 0 |
| 229 | 20230908 | 152500 | 991320635 | 4635 | 4635 | 4635 | 4635 | 0 |
| 230 | 20230908 | 152400 | 991320635 | 4635 | 4635 | 4635 | 4635 | 0 |
| 231 | 20230908 | 152300 | 991320635 | 4635 | 4635 | 4635 | 4635 | 0 |
| 232 | 20230908 | 152200 | 991320635 | 4635 | 4635 | 4635 | 4635 | 0 |
| 233 | 20230908 | 152100 | 991320635 | 4635 | 4635 | 4635 | 4635 | 0 |
| 234 | 20230908 | 152000 | 991320635 | 4635 | 4635 | 4635 | 4635 | 0 |
| 235 | 20230908 | 151900 | 991320635 | 4635 | 4650 | 4655 | 4635 | 1662 |
| 236 | 20230908 | 151800 | 983598365 | 4655 | 4655 | 4655 | 4655 | 45 |
| 237 | 20230908 | 151700 | 983388890 | 4650 | 4645 | 4650 | 4645 | 1585 |
| 238 | 20230908 | 151600 | 976020215 | 4645 | 4635 | 4645 | 4635 | 1017 |
| 239 | 20230908 | 151500 | 971298855 | 4635 | 4635 | 4635 | 4635 | 315 |
| 240 | 20230908 | 151400 | 969838830 | 4635 | 4620 | 4635 | 4620 | 13285 |
| 241 | 20230908 | 151300 | 908342050 | 4620 | 4610 | 4620 | 4610 | 141 |
| 242 | 20230908 | 151200 | 907691030 | 4615 | 4615 | 4615 | 4615 | 32 |
| 243 | 20230908 | 151100 | 907543350 | 4615 | 4625 | 4625 | 4615 | 578 |
| 244 | 20230908 | 151000 | 904870740 | 4630 | 4630 | 4630 | 4630 | 0 |
| 245 | 20230908 | 150900 | 904870740 | 4630 | 4630 | 4630 | 4615 | 57 |
| 246 | 20230908 | 150800 | 904606890 | 4630 | 4625 | 4630 | 4620 | 655 |
| 247 | 20230908 | 150700 | 901578390 | 4625 | 4625 | 4625 | 4625 | 32 |
| 248 | 20230908 | 150600 | 901430390 | 4625 | 4630 | 4630 | 4625 | 239 |
| 249 | 20230908 | 150500 | 900324415 | 4630 | 4630 | 4630 | 4630 | 419 |
| 250 | 20230908 | 150400 | 898384445 | 4630 | 4630 | 4630 | 4630 | 300 |
| 251 | 20230908 | 150300 | 896995445 | 4635 | 4640 | 4640 | 4630 | 1403 |
| 252 | 20230908 | 150200 | 890496515 | 4635 | 4635 | 4635 | 4635 | 17 |
| 253 | 20230908 | 150100 | 890417720 | 4640 | 4630 | 4640 | 4630 | 114 |
| 254 | 20230908 | 150000 | 889889510 | 4640 | 4645 | 4645 | 4640 | 326 |
| 255 | 20230908 | 145900 | 888376860 | 4640 | 4640 | 4640 | 4640 | 7 |
| 256 | 20230908 | 145800 | 888344380 | 4640 | 4645 | 4655 | 4640 | 46 |
| 257 | 20230908 | 145700 | 888130780 | 4645 | 4660 | 4660 | 4645 | 253 |
| 258 | 20230908 | 145600 | 886953100 | 4650 | 4635 | 4650 | 4635 | 4442 |
| 259 | 20230908 | 145500 | 866311065 | 4630 | 4625 | 4630 | 4625 | 746 |
| 260 | 20230908 | 145400 | 862859320 | 4620 | 4630 | 4630 | 4620 | 846 |
| 261 | 20230908 | 145300 | 858943175 | 4630 | 4620 | 4630 | 4620 | 232 |
| 262 | 20230908 | 145200 | 857870215 | 4610 | 4610 | 4610 | 4610 | 4 |
| 263 | 20230908 | 145100 | 857851775 | 4620 | 4605 | 4620 | 4605 | 509 |
| 264 | 20230908 | 145000 | 855503410 | 4620 | 4615 | 4620 | 4615 | 1119 |
| 265 | 20230908 | 144900 | 850334235 | 4590 | 4610 | 4610 | 4590 | 27 |
| 266 | 20230908 | 144800 | 850209865 | 4595 | 4595 | 4620 | 4595 | 10096 |
| 267 | 20230908 | 144700 | 803580880 | 4595 | 4595 | 4595 | 4595 | 100 |
| 268 | 20230908 | 144600 | 803121380 | 4595 | 4595 | 4595 | 4595 | 4 |
| 269 | 20230908 | 144500 | 803103000 | 4595 | 4605 | 4605 | 4595 | 81 |
| 270 | 20230908 | 144400 | 802730005 | 4590 | 4605 | 4605 | 4590 | 154 |
| 271 | 20230908 | 144300 | 802022275 | 4620 | 4620 | 4620 | 4620 | 0 |
| 272 | 20230908 | 144200 | 802022275 | 4620 | 4620 | 4620 | 4605 | 376 |
| 273 | 20230908 | 144100 | 800287505 | 4615 | 4615 | 4615 | 4615 | 269 |
| 274 | 20230908 | 144000 | 799046070 | 4610 | 4610 | 4610 | 4610 | 302 |
| 275 | 20230908 | 143900 | 797653850 | 4605 | 4605 | 4605 | 4605 | 50 |
| 276 | 20230908 | 143800 | 797423600 | 4605 | 4605 | 4605 | 4605 | 5 |
| 277 | 20230908 | 143700 | 797400575 | 4605 | 4605 | 4605 | 4605 | 5 |
| 278 | 20230908 | 143600 | 797377550 | 4615 | 4615 | 4620 | 4615 | 437 |
| 279 | 20230908 | 143500 | 795360785 | 4615 | 4620 | 4620 | 4615 | 69 |
| 280 | 20230908 | 143400 | 795042345 | 4615 | 4615 | 4615 | 4615 | 400 |
| 281 | 20230908 | 143300 | 793196345 | 4620 | 4610 | 4620 | 4610 | 98 |
| 282 | 20230908 | 143200 | 792744145 | 4615 | 4615 | 4615 | 4615 | 481 |
| 283 | 20230908 | 143100 | 790524330 | 4615 | 4615 | 4615 | 4615 | 103 |
| 284 | 20230908 | 143000 | 790048985 | 4615 | 4610 | 4615 | 4610 | 55 |
| 285 | 20230908 | 142900 | 789795430 | 4620 | 4610 | 4620 | 4595 | 699 |
| 286 | 20230908 | 142800 | 786577490 | 4610 | 4605 | 4610 | 4595 | 504 |
| 287 | 20230908 | 142700 | 784258275 | 4610 | 4595 | 4615 | 4590 | 1098 |
| 288 | 20230908 | 142600 | 779216670 | 4595 | 4590 | 4595 | 4590 | 31 |
| 289 | 20230908 | 142500 | 779074245 | 4615 | 4585 | 4620 | 4585 | 353 |
| 290 | 20230908 | 142400 | 777445820 | 4615 | 4615 | 4615 | 4615 | 122 |
| 291 | 20230908 | 142300 | 776882790 | 4585 | 4620 | 4620 | 4585 | 6 |
| 292 | 20230908 | 142200 | 776855245 | 4615 | 4620 | 4620 | 4615 | 459 |
| 293 | 20230908 | 142100 | 774735015 | 4615 | 4595 | 4620 | 4590 | 5235 |
| 294 | 20230908 | 142000 | 750693505 | 4620 | 4620 | 4620 | 4620 | 1 |
| 295 | 20230908 | 141900 | 750688885 | 4595 | 4620 | 4620 | 4595 | 269 |
| 296 | 20230908 | 141800 | 749446230 | 4625 | 4585 | 4625 | 4585 | 10069 |
| 297 | 20230908 | 141700 | 703055470 | 4585 | 4585 | 4585 | 4585 | 1 |
| 298 | 20230908 | 141600 | 703050885 | 4565 | 4565 | 4565 | 4565 | 5 |
| 299 | 20230908 | 141500 | 703028060 | 4585 | 4585 | 4585 | 4585 | 0 |
| 300 | 20230908 | 141400 | 703028060 | 4585 | 4565 | 4585 | 4565 | 6 |
| 301 | 20230908 | 141300 | 703000650 | 4585 | 4585 | 4585 | 4585 | 1 |
| 302 | 20230908 | 141200 | 702996065 | 4580 | 4580 | 4580 | 4580 | 216 |
| 303 | 20230908 | 141100 | 702006785 | 4585 | 4580 | 4585 | 4580 | 366 |
| 304 | 20230908 | 141000 | 700329905 | 4585 | 4585 | 4585 | 4585 | 0 |
| 305 | 20230908 | 140900 | 700329905 | 4585 | 4580 | 4585 | 4580 | 15 |
| 306 | 20230908 | 140800 | 700261200 | 4580 | 4580 | 4580 | 4580 | 0 |
| 307 | 20230908 | 140700 | 700261200 | 4580 | 4580 | 4580 | 4580 | 5 |
| 308 | 20230908 | 140600 | 700238300 | 4580 | 4585 | 4585 | 4580 | 550 |
| 309 | 20230908 | 140500 | 697719290 | 4580 | 4580 | 4580 | 4575 | 248 |
| 310 | 20230908 | 140400 | 696583475 | 4580 | 4580 | 4580 | 4580 | 5 |
| 311 | 20230908 | 140300 | 696560575 | 4580 | 4575 | 4580 | 4575 | 24 |
| 312 | 20230908 | 140200 | 696450700 | 4575 | 4555 | 4575 | 4555 | 36 |
| 313 | 20230908 | 140100 | 696286310 | 4580 | 4595 | 4595 | 4495 | 2628 |
| 314 | 20230908 | 140000 | 684360955 | 4595 | 4600 | 4600 | 4595 | 72 |
| 315 | 20230908 | 135900 | 684029775 | 4600 | 4605 | 4605 | 4600 | 49 |
| 316 | 20230908 | 135800 | 683804290 | 4605 | 4605 | 4605 | 4605 | 0 |
| 317 | 20230908 | 135700 | 683804290 | 4605 | 4610 | 4610 | 4605 | 322 |
| 318 | 20230908 | 135600 | 682321475 | 4605 | 4605 | 4610 | 4605 | 87 |
| 319 | 20230908 | 135500 | 681920835 | 4605 | 4600 | 4605 | 4600 | 65 |
| 320 | 20230908 | 135400 | 681621535 | 4610 | 4610 | 4610 | 4610 | 1010 |
| 321 | 20230908 | 135300 | 676965435 | 4610 | 4610 | 4610 | 4590 | 7 |
| 322 | 20230908 | 135200 | 676933265 | 4595 | 4595 | 4595 | 4595 | 4 |
| 323 | 20230908 | 135100 | 676914885 | 4610 | 4610 | 4610 | 4610 | 0 |
| 324 | 20230908 | 135000 | 676914885 | 4610 | 4590 | 4610 | 4590 | 728 |
| 325 | 20230908 | 134900 | 673564265 | 4590 | 4590 | 4590 | 4585 | 171 |
| 326 | 20230908 | 134800 | 672779555 | 4590 | 4590 | 4590 | 4590 | 8 |
| 327 | 20230908 | 134700 | 672742835 | 4600 | 4600 | 4600 | 4600 | 0 |
| 328 | 20230908 | 134600 | 672742835 | 4600 | 4600 | 4600 | 4600 | 2 |
| 329 | 20230908 | 134500 | 672733635 | 4605 | 4600 | 4605 | 4600 | 32 |
| 330 | 20230908 | 134400 | 672586430 | 4605 | 4600 | 4605 | 4600 | 50 |
| 331 | 20230908 | 134300 | 672356425 | 4590 | 4590 | 4590 | 4590 | 4 |
| 332 | 20230908 | 134200 | 672338065 | 4600 | 4600 | 4600 | 4600 | 1 |
| 333 | 20230908 | 134100 | 672333465 | 4590 | 4595 | 4595 | 4590 | 12 |
| 334 | 20230908 | 134000 | 672278350 | 4595 | 4595 | 4595 | 4595 | 0 |
| 335 | 20230908 | 133900 | 672278350 | 4595 | 4595 | 4595 | 4595 | 2 |
| 336 | 20230908 | 133800 | 672269160 | 4605 | 4610 | 4610 | 4605 | 3 |
| 337 | 20230908 | 133700 | 672255335 | 4605 | 4605 | 4605 | 4605 | 6 |
| 338 | 20230908 | 133600 | 672227705 | 4595 | 4615 | 4615 | 4595 | 15 |
| 339 | 20230908 | 133500 | 672158580 | 4615 | 4615 | 4615 | 4615 | 1 |
| 340 | 20230908 | 133400 | 672153965 | 4595 | 4615 | 4615 | 4595 | 5 |
| 341 | 20230908 | 133300 | 672130970 | 4600 | 4590 | 4600 | 4590 | 73 |
| 342 | 20230908 | 133200 | 671795220 | 4595 | 4590 | 4595 | 4590 | 201 |
| 343 | 20230908 | 133100 | 670871755 | 4595 | 4595 | 4600 | 4595 | 120 |
| 344 | 20230908 | 133000 | 670319995 | 4615 | 4615 | 4615 | 4615 | 0 |
| 345 | 20230908 | 132900 | 670319995 | 4615 | 4625 | 4625 | 4585 | 44 |
| 346 | 20230908 | 132800 | 670116890 | 4620 | 4625 | 4625 | 4620 | 593 |
| 347 | 20230908 | 132700 | 667377190 | 4625 | 4620 | 4625 | 4620 | 716 |
| 348 | 20230908 | 132600 | 664069115 | 4620 | 4585 | 4620 | 4585 | 7081 |
| 349 | 20230908 | 132500 | 631425355 | 4600 | 4600 | 4600 | 4600 | 83 |
| 350 | 20230908 | 132400 | 631043555 | 4590 | 4605 | 4605 | 4585 | 378 |
| 351 | 20230908 | 132300 | 629304615 | 4605 | 4600 | 4605 | 4600 | 542 |
| 352 | 20230908 | 132200 | 626809410 | 4600 | 4600 | 4600 | 4600 | 5 |
| 353 | 20230908 | 132100 | 626786410 | 4605 | 4605 | 4605 | 4605 | 1 |
| 354 | 20230908 | 132000 | 626781805 | 4570 | 4570 | 4570 | 4570 | 5 |
| 355 | 20230908 | 131900 | 626758955 | 4530 | 4605 | 4605 | 4530 | 1096 |
| 356 | 20230908 | 131800 | 621756290 | 4605 | 4610 | 4610 | 4605 | 501 |
| 357 | 20230908 | 131700 | 619449180 | 4610 | 4560 | 4610 | 4560 | 2697 |
| 358 | 20230908 | 131600 | 607069445 | 4535 | 4535 | 4535 | 4535 | 0 |
| 359 | 20230908 | 131500 | 607069445 | 4535 | 4535 | 4535 | 4535 | 5 |
| 360 | 20230908 | 131400 | 607046770 | 4535 | 4535 | 4535 | 4535 | 5000 |
| 361 | 20230908 | 131300 | 584371770 | 4535 | 4535 | 4535 | 4535 | 5 |
| 362 | 20230908 | 131200 | 584349095 | 4535 | 4535 | 4535 | 4535 | 5 |
| 363 | 20230908 | 131100 | 584326420 | 4565 | 4555 | 4565 | 4555 | 514 |
| 364 | 20230908 | 131000 | 581983560 | 4550 | 4555 | 4555 | 4550 | 111 |
| 365 | 20230908 | 130900 | 581477980 | 4550 | 4550 | 4550 | 4550 | 310 |
| 366 | 20230908 | 130800 | 580067480 | 4550 | 4545 | 4550 | 4545 | 5 |
| 367 | 20230908 | 130700 | 580044750 | 4545 | 4545 | 4545 | 4545 | 5 |
| 368 | 20230908 | 130600 | 580022025 | 4545 | 4540 | 4545 | 4540 | 458 |
| 369 | 20230908 | 130500 | 577942300 | 4505 | 4540 | 4550 | 4505 | 1829 |
| 370 | 20230908 | 130400 | 569624755 | 4535 | 4540 | 4555 | 4505 | 14538 |
| 371 | 20230908 | 130300 | 503910115 | 4540 | 4540 | 4540 | 4540 | 5 |
| 372 | 20230908 | 130200 | 503887415 | 4550 | 4550 | 4560 | 4545 | 125 |
| 373 | 20230908 | 130100 | 503319020 | 4545 | 4565 | 4565 | 4540 | 273 |
| 374 | 20230908 | 130000 | 502073880 | 4575 | 4565 | 4575 | 4565 | 150 |
| 375 | 20230908 | 125900 | 501388225 | 4570 | 4575 | 4575 | 4570 | 131 |
| 376 | 20230908 | 125800 | 500789500 | 4575 | 4570 | 4575 | 4570 | 12 |
| 377 | 20230908 | 125700 | 500734620 | 4575 | 4575 | 4575 | 4575 | 123 |
| 378 | 20230908 | 125600 | 500171895 | 4575 | 4580 | 4580 | 4570 | 62 |
| 379 | 20230908 | 125500 | 499888130 | 4580 | 4570 | 4580 | 4570 | 93 |
| 380 | 20230908 | 125400 | 499462320 | 4570 | 4590 | 4590 | 4550 | 2167 |
| 381 | 20230908 | 125300 | 489534130 | 4590 | 4590 | 4590 | 4590 | 5 |
| 382 | 20230908 | 125200 | 489511180 | 4590 | 4590 | 4590 | 4590 | 78 |
| 383 | 20230908 | 125100 | 489153160 | 4590 | 4585 | 4590 | 4585 | 21 |
| 384 | 20230908 | 125000 | 489056795 | 4600 | 4600 | 4600 | 4600 | 0 |
| 385 | 20230908 | 124900 | 489056795 | 4600 | 4605 | 4610 | 4600 | 155 |
| 386 | 20230908 | 124800 | 488342965 | 4610 | 4605 | 4610 | 4605 | 47 |
| 387 | 20230908 | 124700 | 488126490 | 4605 | 4605 | 4605 | 4605 | 5 |
| 388 | 20230908 | 124600 | 488103465 | 4605 | 4600 | 4605 | 4585 | 26 |
| 389 | 20230908 | 124500 | 487983895 | 4600 | 4585 | 4600 | 4585 | 102 |
| 390 | 20230908 | 124400 | 487515435 | 4575 | 4600 | 4600 | 4565 | 33 |
| 391 | 20230908 | 124300 | 487364530 | 4585 | 4605 | 4605 | 4565 | 473 |
| 392 | 20230908 | 124200 | 485192610 | 4600 | 4600 | 4600 | 4590 | 63 |
| 393 | 20230908 | 124100 | 484902860 | 4600 | 4585 | 4600 | 4585 | 36 |
| 394 | 20230908 | 124000 | 484737625 | 4595 | 4605 | 4605 | 4595 | 277 |
| 395 | 20230908 | 123900 | 483463515 | 4605 | 4600 | 4605 | 4600 | 197 |
| 396 | 20230908 | 123800 | 482556605 | 4605 | 4605 | 4605 | 4600 | 169 |
| 397 | 20230908 | 123700 | 481778365 | 4600 | 4605 | 4605 | 4600 | 6 |
| 398 | 20230908 | 123600 | 481750760 | 4600 | 4600 | 4600 | 4600 | 2 |
| 399 | 20230908 | 123500 | 481741560 | 4600 | 4605 | 4605 | 4600 | 7 |
| 400 | 20230908 | 123400 | 481709350 | 4605 | 4605 | 4605 | 4605 | 136 |
| 401 | 20230908 | 123300 | 481083070 | 4610 | 4610 | 4610 | 4610 | 0 |
| 402 | 20230908 | 123200 | 481083070 | 4610 | 4610 | 4610 | 4610 | 88 |
| 403 | 20230908 | 123100 | 480677390 | 4615 | 4615 | 4615 | 4615 | 58 |
| 404 | 20230908 | 123000 | 480409720 | 4615 | 4620 | 4620 | 4615 | 40 |
| 405 | 20230908 | 122900 | 480224970 | 4620 | 4595 | 4620 | 4595 | 382 |
| 406 | 20230908 | 122800 | 478463445 | 4590 | 4615 | 4615 | 4590 | 80 |
| 407 | 20230908 | 122700 | 478094725 | 4615 | 4600 | 4615 | 4600 | 26 |
| 408 | 20230908 | 122600 | 477974935 | 4630 | 4610 | 4630 | 4610 | 831 |
| 409 | 20230908 | 122500 | 474134395 | 4575 | 4550 | 4620 | 4550 | 16089 |
| 410 | 20230908 | 122400 | 400171000 | 4545 | 4545 | 4545 | 4545 | 1 |
| 411 | 20230908 | 122300 | 400166455 | 4540 | 4540 | 4540 | 4540 | 4 |
| 412 | 20230908 | 122200 | 400148295 | 4535 | 4535 | 4535 | 4535 | 0 |
| 413 | 20230908 | 122100 | 400148295 | 4535 | 4535 | 4550 | 4535 | 663 |
| 414 | 20230908 | 122000 | 397138055 | 4540 | 4530 | 4540 | 4530 | 6 |
| 415 | 20230908 | 121900 | 397110865 | 4525 | 4525 | 4525 | 4525 | 0 |
| 416 | 20230908 | 121800 | 397110865 | 4525 | 4525 | 4525 | 4525 | 5 |
| 417 | 20230908 | 121700 | 397088240 | 4530 | 4530 | 4530 | 4530 | 201 |
| 418 | 20230908 | 121600 | 396177710 | 4525 | 4550 | 4550 | 4525 | 2101 |
| 419 | 20230908 | 121500 | 386618285 | 4555 | 4515 | 4555 | 4515 | 5687 |
| 420 | 20230908 | 121400 | 360744640 | 4545 | 4505 | 4545 | 4505 | 144 |
| 421 | 20230908 | 121300 | 360095840 | 4505 | 4505 | 4505 | 4505 | 964 |
| 422 | 20230908 | 121200 | 355753020 | 4510 | 4510 | 4510 | 4510 | 10 |
| 423 | 20230908 | 121100 | 355707920 | 4510 | 4510 | 4510 | 4510 | 233 |
| 424 | 20230908 | 121000 | 354657090 | 4515 | 4515 | 4515 | 4515 | 16 |
| 425 | 20230908 | 120900 | 354584850 | 4510 | 4515 | 4515 | 4510 | 138 |
| 426 | 20230908 | 120800 | 353961805 | 4515 | 4515 | 4515 | 4510 | 18 |
| 427 | 20230908 | 120700 | 353880560 | 4515 | 4515 | 4515 | 4515 | 126 |
| 428 | 20230908 | 120600 | 353311670 | 4515 | 4515 | 4515 | 4510 | 17 |
| 429 | 20230908 | 120500 | 353234935 | 4515 | 4515 | 4515 | 4515 | 12 |
| 430 | 20230908 | 120400 | 353180755 | 4510 | 4535 | 4535 | 4510 | 412 |
| 431 | 20230908 | 120300 | 351317450 | 4535 | 4540 | 4540 | 4535 | 80 |
| 432 | 20230908 | 120200 | 350954645 | 4540 | 4545 | 4545 | 4540 | 107 |
| 433 | 20230908 | 120100 | 350468755 | 4540 | 4540 | 4540 | 4540 | 5 |
| 434 | 20230908 | 120000 | 350446055 | 4545 | 4545 | 4545 | 4545 | 1 |
| 435 | 20230908 | 115900 | 350441510 | 4535 | 4545 | 4545 | 4535 | 6 |
| 436 | 20230908 | 115800 | 350414290 | 4535 | 4535 | 4535 | 4535 | 0 |
| 437 | 20230908 | 115700 | 350414290 | 4535 | 4540 | 4540 | 4535 | 195 |
| 438 | 20230908 | 115600 | 349529810 | 4530 | 4530 | 4530 | 4530 | 0 |
| 439 | 20230908 | 115500 | 349529810 | 4530 | 4530 | 4530 | 4530 | 5 |
| 440 | 20230908 | 115400 | 349507160 | 4525 | 4525 | 4525 | 4525 | 5 |
| 441 | 20230908 | 115300 | 349484535 | 4540 | 4525 | 4540 | 4525 | 446 |
| 442 | 20230908 | 115200 | 347466370 | 4520 | 4525 | 4540 | 4520 | 95 |
| 443 | 20230908 | 115100 | 347036505 | 4520 | 4520 | 4520 | 4520 | 0 |
| 444 | 20230908 | 115000 | 347036505 | 4520 | 4540 | 4540 | 4520 | 6 |
| 445 | 20230908 | 114900 | 347009365 | 4520 | 4520 | 4520 | 4520 | 4 |
| 446 | 20230908 | 114800 | 346991285 | 4520 | 4525 | 4525 | 4520 | 394 |
| 447 | 20230908 | 114700 | 345209335 | 4515 | 4515 | 4515 | 4515 | 5 |
| 448 | 20230908 | 114600 | 345186760 | 4540 | 4530 | 4540 | 4525 | 637 |
| 449 | 20230908 | 114500 | 342298615 | 4535 | 4535 | 4535 | 4530 | 369 |
| 450 | 20230908 | 114400 | 340625760 | 4540 | 4540 | 4540 | 4540 | 28 |
| 451 | 20230908 | 114300 | 340498640 | 4535 | 4535 | 4535 | 4535 | 5 |
| 452 | 20230908 | 114200 | 340475965 | 4540 | 4535 | 4540 | 4535 | 35 |
| 453 | 20230908 | 114100 | 340317090 | 4535 | 4535 | 4535 | 4535 | 2 |
| 454 | 20230908 | 114000 | 340308020 | 4535 | 4535 | 4535 | 4535 | 5 |
| 455 | 20230908 | 113900 | 340285345 | 4535 | 4535 | 4535 | 4535 | 0 |
| 456 | 20230908 | 113800 | 340285345 | 4535 | 4535 | 4535 | 4535 | 5 |
| 457 | 20230908 | 113700 | 340262670 | 4540 | 4540 | 4540 | 4540 | 1 |
| 458 | 20230908 | 113600 | 340258130 | 4535 | 4535 | 4535 | 4535 | 405 |
| 459 | 20230908 | 113500 | 338421455 | 4540 | 4535 | 4540 | 4535 | 55 |
| 460 | 20230908 | 113400 | 338171780 | 4550 | 4550 | 4550 | 4550 | 0 |
| 461 | 20230908 | 113300 | 338171780 | 4550 | 4520 | 4550 | 4520 | 4809 |
| 462 | 20230908 | 113200 | 316290980 | 4530 | 4540 | 4540 | 4525 | 66 |
| 463 | 20230908 | 113100 | 315992115 | 4540 | 4545 | 4545 | 4540 | 207 |
| 464 | 20230908 | 113000 | 315051520 | 4545 | 4545 | 4545 | 4545 | 0 |
| 465 | 20230908 | 112900 | 315051520 | 4545 | 4545 | 4560 | 4545 | 175 |
| 466 | 20230908 | 112800 | 314254685 | 4545 | 4545 | 4545 | 4545 | 29 |
| 467 | 20230908 | 112700 | 314122880 | 4545 | 4545 | 4545 | 4545 | 20 |
| 468 | 20230908 | 112600 | 314031980 | 4545 | 4545 | 4545 | 4545 | 29 |
| 469 | 20230908 | 112500 | 313900175 | 4545 | 4545 | 4545 | 4545 | 16 |
| 470 | 20230908 | 112400 | 313827455 | 4540 | 4560 | 4565 | 4540 | 4816 |
| 471 | 20230908 | 112300 | 291844795 | 4560 | 4515 | 4560 | 4515 | 406 |
| 472 | 20230908 | 112200 | 289995280 | 4535 | 4535 | 4535 | 4535 | 18 |
| 473 | 20230908 | 112100 | 289913650 | 4545 | 4535 | 4545 | 4535 | 378 |
| 474 | 20230908 | 112000 | 288196585 | 4535 | 4535 | 4535 | 4535 | 40 |
| 475 | 20230908 | 111900 | 288015185 | 4535 | 4520 | 4535 | 4520 | 114 |
| 476 | 20230908 | 111800 | 287499785 | 4515 | 4515 | 4515 | 4515 | 400 |
| 477 | 20230908 | 111700 | 285693785 | 4515 | 4515 | 4515 | 4515 | 5 |
| 478 | 20230908 | 111600 | 285671210 | 4520 | 4515 | 4520 | 4515 | 92 |
| 479 | 20230908 | 111500 | 285255395 | 4525 | 4525 | 4525 | 4525 | 124 |
| 480 | 20230908 | 111400 | 284694295 | 4525 | 4535 | 4535 | 4525 | 96 |
| 481 | 20230908 | 111300 | 284259250 | 4535 | 4540 | 4540 | 4535 | 303 |
| 482 | 20230908 | 111200 | 282885030 | 4540 | 4535 | 4540 | 4535 | 57 |
| 483 | 20230908 | 111100 | 282626425 | 4530 | 4520 | 4530 | 4520 | 22 |
| 484 | 20230908 | 111000 | 282526845 | 4515 | 4520 | 4520 | 4515 | 206 |
| 485 | 20230908 | 110900 | 281595750 | 4515 | 4515 | 4515 | 4515 | 5 |
| 486 | 20230908 | 110800 | 281573175 | 4510 | 4510 | 4510 | 4510 | 0 |
| 487 | 20230908 | 110700 | 281573175 | 4510 | 4505 | 4510 | 4505 | 23 |
| 488 | 20230908 | 110600 | 281469470 | 4540 | 4540 | 4540 | 4540 | 0 |
| 489 | 20230908 | 110500 | 281469470 | 4540 | 4510 | 4540 | 4505 | 394 |
| 490 | 20230908 | 110400 | 279692525 | 4540 | 4515 | 4540 | 4505 | 565 |
| 491 | 20230908 | 110300 | 277144165 | 4515 | 4530 | 4530 | 4515 | 427 |
| 492 | 20230908 | 110200 | 275210805 | 4535 | 4530 | 4540 | 4530 | 293 |
| 493 | 20230908 | 110100 | 273881470 | 4555 | 4555 | 4555 | 4555 | 0 |
| 494 | 20230908 | 110000 | 273881470 | 4555 | 4560 | 4560 | 4525 | 7 |
| 495 | 20230908 | 105900 | 273849730 | 4560 | 4560 | 4560 | 4545 | 351 |
| 496 | 20230908 | 105800 | 272252595 | 4555 | 4560 | 4560 | 4555 | 9 |
| 497 | 20230908 | 105700 | 272211580 | 4560 | 4555 | 4560 | 4555 | 240 |
| 498 | 20230908 | 105600 | 271117205 | 4560 | 4550 | 4560 | 4550 | 3 |
| 499 | 20230908 | 105500 | 271103545 | 4545 | 4545 | 4545 | 4545 | 4 |
| 500 | 20230908 | 105400 | 271085365 | 4550 | 4550 | 4550 | 4550 | 1 |
| 501 | 20230908 | 105300 | 271080815 | 4545 | 4550 | 4550 | 4545 | 251 |
| 502 | 20230908 | 105200 | 269938790 | 4530 | 4530 | 4530 | 4530 | 0 |
| 503 | 20230908 | 105100 | 269938790 | 4530 | 4530 | 4530 | 4530 | 5 |
| 504 | 20230908 | 105000 | 269916140 | 4560 | 4520 | 4560 | 4510 | 238 |
| 505 | 20230908 | 104900 | 268837835 | 4515 | 4535 | 4535 | 4515 | 365 |
| 506 | 20230908 | 104800 | 267185810 | 4560 | 4565 | 4565 | 4510 | 5663 |
| 507 | 20230908 | 104700 | 241338105 | 4565 | 4565 | 4565 | 4565 | 1707 |
| 508 | 20230908 | 104600 | 233545650 | 4570 | 4575 | 4575 | 4570 | 82 |
| 509 | 20230908 | 104500 | 233170625 | 4580 | 4575 | 4580 | 4575 | 240 |
| 510 | 20230908 | 104400 | 232071540 | 4570 | 4575 | 4575 | 4570 | 205 |
| 511 | 20230908 | 104300 | 231133690 | 4575 | 4565 | 4580 | 4565 | 406 |
| 512 | 20230908 | 104200 | 229276285 | 4570 | 4570 | 4580 | 4570 | 2296 |
| 513 | 20230908 | 104100 | 218779815 | 4570 | 4575 | 4580 | 4570 | 1074 |
| 514 | 20230908 | 104000 | 213867015 | 4565 | 4580 | 4580 | 4565 | 214 |
| 515 | 20230908 | 103900 | 212889205 | 4575 | 4545 | 4575 | 4545 | 4512 |
| 516 | 20230908 | 103800 | 192309850 | 4550 | 4550 | 4550 | 4550 | 1 |
| 517 | 20230908 | 103700 | 192305300 | 4510 | 4545 | 4545 | 4510 | 637 |
| 518 | 20230908 | 103600 | 189415780 | 4540 | 4535 | 4540 | 4535 | 57 |
| 519 | 20230908 | 103500 | 189157045 | 4540 | 4540 | 4540 | 4540 | 2 |
| 520 | 20230908 | 103400 | 189147965 | 4510 | 4510 | 4510 | 4510 | 5 |
| 521 | 20230908 | 103300 | 189125415 | 4515 | 4545 | 4545 | 4515 | 243 |
| 522 | 20230908 | 103200 | 188028240 | 4510 | 4540 | 4550 | 4510 | 131 |
| 523 | 20230908 | 103100 | 187433790 | 4535 | 4510 | 4535 | 4510 | 245 |
| 524 | 20230908 | 103000 | 186323190 | 4530 | 4530 | 4530 | 4530 | 1 |
| 525 | 20230908 | 102900 | 186318660 | 4510 | 4505 | 4510 | 4505 | 296 |
| 526 | 20230908 | 102800 | 184983720 | 4535 | 4535 | 4535 | 4535 | 3 |
| 527 | 20230908 | 102700 | 184970115 | 4510 | 4520 | 4520 | 4505 | 132 |
| 528 | 20230908 | 102600 | 184374220 | 4530 | 4520 | 4530 | 4520 | 1034 |
| 529 | 20230908 | 102500 | 179697710 | 4520 | 4520 | 4520 | 4520 | 5 |
| 530 | 20230908 | 102400 | 179675110 | 4535 | 4520 | 4535 | 4520 | 6 |
| 531 | 20230908 | 102300 | 179647975 | 4535 | 4540 | 4540 | 4535 | 91 |
| 532 | 20230908 | 102200 | 179234885 | 4555 | 4505 | 4555 | 4505 | 7 |
| 533 | 20230908 | 102100 | 179203250 | 4545 | 4520 | 4545 | 4520 | 848 |
| 534 | 20230908 | 102000 | 175353085 | 4525 | 4530 | 4535 | 4525 | 88 |
| 535 | 20230908 | 101900 | 174954680 | 4530 | 4530 | 4530 | 4525 | 545 |
| 536 | 20230908 | 101800 | 172485930 | 4515 | 4490 | 4515 | 4465 | 1216 |
| 537 | 20230908 | 101700 | 167021395 | 4510 | 4505 | 4510 | 4495 | 1674 |
| 538 | 20230908 | 101600 | 159492685 | 4505 | 4530 | 4530 | 4505 | 165 |
| 539 | 20230908 | 101500 | 158747770 | 4530 | 4515 | 4530 | 4515 | 6 |
| 540 | 20230908 | 101400 | 158720665 | 4530 | 4525 | 4530 | 4525 | 434 |
| 541 | 20230908 | 101300 | 156754670 | 4500 | 4505 | 4525 | 4500 | 748 |
| 542 | 20230908 | 101200 | 153382695 | 4505 | 4515 | 4515 | 4500 | 1884 |
| 543 | 20230908 | 101100 | 144893250 | 4510 | 4515 | 4515 | 4510 | 267 |
| 544 | 20230908 | 101000 | 143688655 | 4515 | 4515 | 4515 | 4515 | 5 |
| 545 | 20230908 | 100900 | 143666080 | 4505 | 4520 | 4520 | 4505 | 1217 |
| 546 | 20230908 | 100800 | 138177560 | 4520 | 4520 | 4520 | 4520 | 25 |
| 547 | 20230908 | 100700 | 138064560 | 4525 | 4510 | 4525 | 4510 | 27 |
| 548 | 20230908 | 100600 | 137942775 | 4505 | 4510 | 4510 | 4505 | 518 |
| 549 | 20230908 | 100500 | 135606620 | 4510 | 4510 | 4540 | 4510 | 199 |
| 550 | 20230908 | 100400 | 134708770 | 4540 | 4510 | 4540 | 4510 | 102 |
| 551 | 20230908 | 100300 | 134248720 | 4510 | 4535 | 4535 | 4510 | 6 |
| 552 | 20230908 | 100200 | 134221610 | 4540 | 4540 | 4540 | 4540 | 1 |
| 553 | 20230908 | 100100 | 134217070 | 4505 | 4505 | 4505 | 4505 | 5 |
| 554 | 20230908 | 100000 | 134194545 | 4540 | 4520 | 4545 | 4505 | 361 |
| 555 | 20230908 | 095900 | 132565680 | 4520 | 4555 | 4555 | 4520 | 6 |
| 556 | 20230908 | 095800 | 132538525 | 4555 | 4535 | 4555 | 4525 | 411 |
| 557 | 20230908 | 095700 | 130674960 | 4555 | 4555 | 4555 | 4555 | 1 |
| 558 | 20230908 | 095600 | 130670405 | 4545 | 4550 | 4560 | 4545 | 589 |
| 559 | 20230908 | 095500 | 127990475 | 4545 | 4505 | 4545 | 4505 | 11712 |
| 560 | 20230908 | 095400 | 75171020 | 4505 | 4495 | 4505 | 4495 | 24 |
| 561 | 20230908 | 095300 | 75063035 | 4505 | 4520 | 4520 | 4505 | 244 |
| 562 | 20230908 | 095200 | 73960555 | 4520 | 4525 | 4525 | 4520 | 101 |
| 563 | 20230908 | 095100 | 73503555 | 4525 | 4520 | 4525 | 4500 | 31 |
| 564 | 20230908 | 095000 | 73363410 | 4520 | 4520 | 4520 | 4520 | 43 |
| 565 | 20230908 | 094900 | 73169050 | 4495 | 4495 | 4495 | 4495 | 5 |
| 566 | 20230908 | 094800 | 73146575 | 4530 | 4525 | 4530 | 4500 | 735 |
| 567 | 20230908 | 094700 | 69827145 | 4530 | 4530 | 4530 | 4525 | 45 |
| 568 | 20230908 | 094600 | 69623320 | 4525 | 4520 | 4525 | 4520 | 404 |
| 569 | 20230908 | 094500 | 67795765 | 4520 | 4525 | 4525 | 4520 | 290 |
| 570 | 20230908 | 094400 | 66484355 | 4505 | 4500 | 4505 | 4500 | 45 |
| 571 | 20230908 | 094300 | 66281845 | 4500 | 4500 | 4500 | 4500 | 1 |
| 572 | 20230908 | 094200 | 66277345 | 4525 | 4500 | 4525 | 4500 | 6 |
| 573 | 20230908 | 094100 | 66250320 | 4525 | 4525 | 4525 | 4525 | 1 |
| 574 | 20230908 | 094000 | 66245795 | 4500 | 4530 | 4530 | 4500 | 7 |
| 575 | 20230908 | 093900 | 66214240 | 4500 | 4500 | 4500 | 4500 | 5 |
| 576 | 20230908 | 093800 | 66191740 | 4530 | 4525 | 4530 | 4525 | 299 |
| 577 | 20230908 | 093700 | 64837655 | 4525 | 4510 | 4525 | 4505 | 344 |
| 578 | 20230908 | 093600 | 63281735 | 4535 | 4510 | 4535 | 4510 | 416 |
| 579 | 20230908 | 093500 | 61396690 | 4510 | 4510 | 4510 | 4510 | 1 |
| 580 | 20230908 | 093400 | 61392180 | 4530 | 4530 | 4530 | 4530 | 1 |
| 581 | 20230908 | 093300 | 61387650 | 4500 | 4530 | 4535 | 4500 | 729 |
| 582 | 20230908 | 093200 | 58083705 | 4530 | 4525 | 4530 | 4495 | 810 |
| 583 | 20230908 | 093100 | 54418600 | 4525 | 4525 | 4525 | 4525 | 81 |
| 584 | 20230908 | 093000 | 54052075 | 4495 | 4515 | 4530 | 4495 | 491 |
| 585 | 20230908 | 092900 | 51836955 | 4530 | 4530 | 4530 | 4530 | 0 |
| 586 | 20230908 | 092800 | 51836955 | 4530 | 4510 | 4535 | 4510 | 840 |
| 587 | 20230908 | 092700 | 48037020 | 4510 | 4505 | 4510 | 4495 | 948 |
| 588 | 20230908 | 092600 | 43766930 | 4505 | 4505 | 4520 | 4505 | 43 |
| 589 | 20230908 | 092500 | 43573200 | 4505 | 4495 | 4505 | 4495 | 400 |
| 590 | 20230908 | 092400 | 41772320 | 4500 | 4500 | 4500 | 4500 | 3 |
| 591 | 20230908 | 092300 | 41758820 | 4500 | 4495 | 4500 | 4495 | 6 |
| 592 | 20230908 | 092200 | 41731845 | 4500 | 4485 | 4500 | 4485 | 380 |
| 593 | 20230908 | 092100 | 40024625 | 4485 | 4485 | 4485 | 4480 | 22 |
| 594 | 20230908 | 092000 | 39925980 | 4480 | 4485 | 4485 | 4480 | 82 |
| 595 | 20230908 | 091900 | 39558610 | 4455 | 4485 | 4485 | 4455 | 10 |
| 596 | 20230908 | 091800 | 39513880 | 4485 | 4455 | 4485 | 4455 | 6 |
| 597 | 20230908 | 091700 | 39487120 | 4485 | 4460 | 4485 | 4455 | 980 |
| 598 | 20230908 | 091600 | 35114820 | 4480 | 4495 | 4495 | 4465 | 1009 |
| 599 | 20230908 | 091500 | 30594545 | 4465 | 4465 | 4465 | 4465 | 46 |
| 600 | 20230908 | 091400 | 30389155 | 4465 | 4495 | 4495 | 4465 | 6 |
| 601 | 20230908 | 091300 | 30362335 | 4495 | 4495 | 4495 | 4495 | 30 |
| 602 | 20230908 | 091200 | 30227485 | 4490 | 4460 | 4490 | 4460 | 281 |
| 603 | 20230908 | 091100 | 28969335 | 4460 | 4460 | 4460 | 4460 | 342 |
| 604 | 20230908 | 091000 | 27444015 | 4460 | 4460 | 4460 | 4455 | 368 |
| 605 | 20230908 | 090900 | 25802975 | 4460 | 4460 | 4460 | 4460 | 17 |
| 606 | 20230908 | 090800 | 25727155 | 4480 | 4465 | 4485 | 4465 | 184 |
| 607 | 20230908 | 090700 | 24903330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 608 | 20230908 | 090600 | 24903330 | 4465 | 4470 | 4480 | 4465 | 740 |
| 609 | 20230908 | 090500 | 21592830 | 4445 | 4450 | 4450 | 4445 | 911 |
| 610 | 20230908 | 090400 | 17539705 | 4470 | 4475 | 4475 | 4445 | 292 |
| 611 | 20230908 | 090300 | 16241085 | 4445 | 4450 | 4450 | 4445 | 1363 |
| 612 | 20230908 | 090200 | 10180520 | 4480 | 4455 | 4485 | 4445 | 863 |
| 613 | 20230908 | 090100 | 6337890 | 4450 | 4450 | 4450 | 4450 | 0 |
| 614 | 20230908 | 090000 | 6337890 | 4450 | 4575 | 4575 | 4450 | 1400 |