30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 652 |
| 3 | 20230904 | 183300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20230904 | 183200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20230904 | 183100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20230904 | 183000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20230904 | 182900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20230904 | 182800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20230904 | 182700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20230904 | 182600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20230904 | 182500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20230904 | 182400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20230904 | 182300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20230904 | 182200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20230904 | 182100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20230904 | 182000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20230904 | 181900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20230904 | 181800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20230904 | 181700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20230904 | 181600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20230904 | 181500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20230904 | 181400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20230904 | 181300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20230904 | 181200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20230904 | 181100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20230904 | 181000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20230904 | 180900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20230904 | 180800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20230904 | 180700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20230904 | 180600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20230904 | 180500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20230904 | 180400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 652 |
| 33 | 20230904 | 180300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20230904 | 180200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20230904 | 180100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20230904 | 180000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20230904 | 175900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20230904 | 175800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20230904 | 175700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20230904 | 175600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20230904 | 175500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20230904 | 175400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20230904 | 175300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20230904 | 175200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20230904 | 175100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20230904 | 175000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20230904 | 174900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20230904 | 174800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20230904 | 174700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20230904 | 174600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20230904 | 174500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20230904 | 174400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20230904 | 174300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20230904 | 174200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20230904 | 174100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20230904 | 174000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20230904 | 173900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20230904 | 173800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20230904 | 173700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20230904 | 173600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20230904 | 173500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20230904 | 173400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 652 |
| 63 | 20230904 | 173300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20230904 | 173200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20230904 | 173100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20230904 | 173000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20230904 | 172900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20230904 | 172800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20230904 | 172700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20230904 | 172600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20230904 | 172500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20230904 | 172400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20230904 | 172300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20230904 | 172200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20230904 | 172100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20230904 | 172000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20230904 | 171900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20230904 | 171800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20230904 | 171700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20230904 | 171600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20230904 | 171500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20230904 | 171400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20230904 | 171300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20230904 | 171200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20230904 | 171100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20230904 | 171000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20230904 | 170900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20230904 | 170800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20230904 | 170700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20230904 | 170600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20230904 | 170500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20230904 | 170400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 652 |
| 93 | 20230904 | 170300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20230904 | 170200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20230904 | 170100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20230904 | 170000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20230904 | 165900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20230904 | 165800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20230904 | 165700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20230904 | 165600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20230904 | 165500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20230904 | 165400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20230904 | 165300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20230904 | 165200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20230904 | 165100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20230904 | 165000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20230904 | 164900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20230904 | 164800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20230904 | 164700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20230904 | 164600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20230904 | 164500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20230904 | 164400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20230904 | 164300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20230904 | 164200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20230904 | 164100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20230904 | 164000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20230904 | 163900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20230904 | 163800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20230904 | 163700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20230904 | 163600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20230904 | 163500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20230904 | 163400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 652 |
| 123 | 20230904 | 163300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20230904 | 163200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20230904 | 163100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20230904 | 163000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20230904 | 162900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20230904 | 162800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20230904 | 162700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20230904 | 162600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20230904 | 162500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20230904 | 162400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20230904 | 162300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20230904 | 162200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20230904 | 162100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20230904 | 162000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20230904 | 161900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20230904 | 161800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20230904 | 161700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20230904 | 161600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20230904 | 161500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20230904 | 161400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20230904 | 161300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20230904 | 161200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20230904 | 161100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20230904 | 161000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20230904 | 160900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20230904 | 160800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20230904 | 160700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20230904 | 160600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20230904 | 160500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20230904 | 160400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 652 |
| 153 | 20230904 | 160300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20230904 | 160200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20230904 | 160100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20230904 | 160000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20230904 | 155900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20230904 | 155800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20230904 | 155700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20230904 | 155600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20230904 | 155500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20230904 | 155400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20230904 | 155300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20230904 | 155200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20230904 | 155100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20230904 | 155000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20230904 | 154900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20230904 | 154800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20230904 | 154700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20230904 | 154600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20230904 | 154500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20230904 | 154400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20230904 | 154300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20230904 | 154200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20230904 | 154100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20230904 | 154000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20230904 | 153900 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20230904 | 153800 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20230904 | 153700 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20230904 | 153600 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20230904 | 153500 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20230904 | 153400 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 652 |
| 183 | 20230904 | 153300 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20230904 | 153200 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20230904 | 153100 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20230904 | 153000 | 1246424050 | 40250 | 40250 | 40250 | 40250 | 652 |
| 187 | 20230904 | 152900 | 1220181050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20230904 | 152800 | 1220181050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20230904 | 152700 | 1220181050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20230904 | 152600 | 1220181050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20230904 | 152500 | 1220181050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20230904 | 152400 | 1220181050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20230904 | 152300 | 1220181050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20230904 | 152200 | 1220181050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20230904 | 152100 | 1220181050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20230904 | 152000 | 1220181050 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20230904 | 151900 | 1220181050 | 40250 | 40350 | 40350 | 40250 | 224 |
| 198 | 20230904 | 151800 | 1211156000 | 40300 | 40350 | 40350 | 40300 | 95 |
| 199 | 20230904 | 151700 | 1207327300 | 40350 | 40300 | 40350 | 40300 | 8 |
| 200 | 20230904 | 151600 | 1207004550 | 40350 | 40300 | 40350 | 40300 | 10 |
| 201 | 20230904 | 151500 | 1206601150 | 40300 | 40300 | 40350 | 40300 | 54 |
| 202 | 20230904 | 151400 | 1204422650 | 40250 | 40300 | 40350 | 40250 | 195 |
| 203 | 20230904 | 151300 | 1196564650 | 40300 | 40350 | 40350 | 40300 | 7 |
| 204 | 20230904 | 151200 | 1196282350 | 40300 | 40300 | 40350 | 40300 | 306 |
| 205 | 20230904 | 151100 | 1183950300 | 40350 | 40350 | 40350 | 40300 | 5 |
| 206 | 20230904 | 151000 | 1183748600 | 40350 | 40300 | 40350 | 40300 | 115 |
| 207 | 20230904 | 150900 | 1179113600 | 40350 | 40350 | 40350 | 40350 | 7 |
| 208 | 20230904 | 150800 | 1178831150 | 40350 | 40400 | 40400 | 40350 | 7 |
| 209 | 20230904 | 150700 | 1178548500 | 40400 | 40350 | 40400 | 40300 | 130 |
| 210 | 20230904 | 150600 | 1173305100 | 40350 | 40300 | 40350 | 40300 | 43 |
| 211 | 20230904 | 150500 | 1171570100 | 40350 | 40350 | 40350 | 40350 | 8 |
| 212 | 20230904 | 150400 | 1171247300 | 40300 | 40400 | 40400 | 40300 | 102 |
| 213 | 20230904 | 150300 | 1167131800 | 40400 | 40400 | 40400 | 40350 | 10 |
| 214 | 20230904 | 150200 | 1166727850 | 40350 | 40400 | 40400 | 40350 | 12 |
| 215 | 20230904 | 150100 | 1166243200 | 40400 | 40350 | 40400 | 40300 | 128 |
| 216 | 20230904 | 150000 | 1161074650 | 40400 | 40300 | 40400 | 40300 | 69 |
| 217 | 20230904 | 145900 | 1158293650 | 40350 | 40400 | 40400 | 40350 | 4 |
| 218 | 20230904 | 145800 | 1158132100 | 40400 | 40350 | 40400 | 40350 | 3 |
| 219 | 20230904 | 145700 | 1158010950 | 40300 | 40350 | 40400 | 40300 | 32 |
| 220 | 20230904 | 145600 | 1156718750 | 40400 | 40350 | 40400 | 40300 | 9 |
| 221 | 20230904 | 145500 | 1156355600 | 40300 | 40350 | 40350 | 40300 | 53 |
| 222 | 20230904 | 145400 | 1154217150 | 40350 | 40350 | 40350 | 40300 | 54 |
| 223 | 20230904 | 145300 | 1152038500 | 40350 | 40350 | 40350 | 40300 | 51 |
| 224 | 20230904 | 145200 | 1149982750 | 40350 | 40350 | 40400 | 40350 | 6 |
| 225 | 20230904 | 145100 | 1149740600 | 40350 | 40300 | 40350 | 40300 | 9 |
| 226 | 20230904 | 145000 | 1149377500 | 40300 | 40400 | 40400 | 40300 | 14 |
| 227 | 20230904 | 144900 | 1148812600 | 40350 | 40350 | 40400 | 40300 | 35 |
| 228 | 20230904 | 144800 | 1147399150 | 40250 | 40400 | 40400 | 40250 | 199 |
| 229 | 20230904 | 144700 | 1139373900 | 40400 | 40400 | 40400 | 40400 | 9 |
| 230 | 20230904 | 144600 | 1139010300 | 40400 | 40400 | 40400 | 40300 | 59 |
| 231 | 20230904 | 144500 | 1136627250 | 40400 | 40350 | 40400 | 40300 | 27 |
| 232 | 20230904 | 144400 | 1135537200 | 40400 | 40400 | 40400 | 40400 | 6 |
| 233 | 20230904 | 144300 | 1135294800 | 40400 | 40400 | 40400 | 40350 | 8 |
| 234 | 20230904 | 144200 | 1134971800 | 40400 | 40450 | 40450 | 40400 | 5 |
| 235 | 20230904 | 144100 | 1134769750 | 40300 | 40450 | 40450 | 40300 | 126 |
| 236 | 20230904 | 144000 | 1129687150 | 40500 | 40500 | 40500 | 40450 | 6 |
| 237 | 20230904 | 143900 | 1129444200 | 40500 | 40500 | 40500 | 40450 | 3 |
| 238 | 20230904 | 143800 | 1129322750 | 40450 | 40450 | 40500 | 40450 | 11 |
| 239 | 20230904 | 143700 | 1128877750 | 40450 | 40500 | 40500 | 40450 | 33 |
| 240 | 20230904 | 143600 | 1127541300 | 40500 | 40500 | 40500 | 40450 | 5 |
| 241 | 20230904 | 143500 | 1127338900 | 40450 | 40450 | 40450 | 40450 | 16 |
| 242 | 20230904 | 143400 | 1126691700 | 40500 | 40400 | 40500 | 40350 | 58 |
| 243 | 20230904 | 143300 | 1124345900 | 40350 | 40450 | 40450 | 40350 | 219 |
| 244 | 20230904 | 143200 | 1115488500 | 40450 | 40400 | 40450 | 40400 | 9 |
| 245 | 20230904 | 143100 | 1115124800 | 40400 | 40400 | 40400 | 40350 | 105 |
| 246 | 20230904 | 143000 | 1110882900 | 40400 | 40400 | 40400 | 40350 | 131 |
| 247 | 20230904 | 142900 | 1105590950 | 40400 | 40400 | 40400 | 40400 | 7 |
| 248 | 20230904 | 142800 | 1105308150 | 40400 | 40450 | 40450 | 40300 | 379 |
| 249 | 20230904 | 142700 | 1089982450 | 40400 | 40400 | 40400 | 40350 | 8 |
| 250 | 20230904 | 142600 | 1089659400 | 40400 | 40400 | 40400 | 40350 | 9 |
| 251 | 20230904 | 142500 | 1089295900 | 40450 | 40450 | 40450 | 40450 | 19 |
| 252 | 20230904 | 142400 | 1088527350 | 40400 | 40450 | 40450 | 40400 | 4 |
| 253 | 20230904 | 142300 | 1088365600 | 40400 | 40450 | 40450 | 40400 | 6 |
| 254 | 20230904 | 142200 | 1088123050 | 40450 | 40450 | 40450 | 40450 | 3 |
| 255 | 20230904 | 142100 | 1088001700 | 40350 | 40400 | 40400 | 40350 | 79 |
| 256 | 20230904 | 142000 | 1084811750 | 40400 | 40400 | 40400 | 40400 | 6 |
| 257 | 20230904 | 141900 | 1084569350 | 40400 | 40350 | 40400 | 40300 | 166 |
| 258 | 20230904 | 141800 | 1077873500 | 40350 | 40300 | 40350 | 40300 | 12 |
| 259 | 20230904 | 141700 | 1077389350 | 40300 | 40350 | 40350 | 40300 | 4 |
| 260 | 20230904 | 141600 | 1077228000 | 40350 | 40350 | 40350 | 40350 | 13 |
| 261 | 20230904 | 141500 | 1076703450 | 40350 | 40350 | 40350 | 40350 | 6 |
| 262 | 20230904 | 141400 | 1076461350 | 40350 | 40350 | 40350 | 40350 | 4 |
| 263 | 20230904 | 141300 | 1076299950 | 40350 | 40350 | 40350 | 40300 | 8 |
| 264 | 20230904 | 141200 | 1075977350 | 40350 | 40350 | 40350 | 40350 | 14 |
| 265 | 20230904 | 141100 | 1075412450 | 40350 | 40350 | 40350 | 40300 | 11 |
| 266 | 20230904 | 141000 | 1074968650 | 40350 | 40300 | 40350 | 40300 | 17 |
| 267 | 20230904 | 140900 | 1074283450 | 40300 | 40300 | 40350 | 40300 | 11 |
| 268 | 20230904 | 140800 | 1073839850 | 40350 | 40350 | 40350 | 40350 | 5 |
| 269 | 20230904 | 140700 | 1073638100 | 40350 | 40400 | 40400 | 40350 | 4 |
| 270 | 20230904 | 140600 | 1073476650 | 40400 | 40350 | 40400 | 40350 | 7 |
| 271 | 20230904 | 140500 | 1073193900 | 40400 | 40450 | 40450 | 40400 | 5 |
| 272 | 20230904 | 140400 | 1072991750 | 40450 | 40450 | 40450 | 40350 | 68 |
| 273 | 20230904 | 140300 | 1070244550 | 40450 | 40450 | 40450 | 40450 | 20 |
| 274 | 20230904 | 140200 | 1069435550 | 40450 | 40400 | 40450 | 40300 | 136 |
| 275 | 20230904 | 140100 | 1063953700 | 40400 | 40400 | 40400 | 40350 | 12 |
| 276 | 20230904 | 140000 | 1063468950 | 40400 | 40400 | 40400 | 40400 | 5 |
| 277 | 20230904 | 135900 | 1063266950 | 40400 | 40350 | 40400 | 40350 | 9 |
| 278 | 20230904 | 135800 | 1062903400 | 40400 | 40350 | 40400 | 40350 | 3 |
| 279 | 20230904 | 135700 | 1062782300 | 40400 | 40400 | 40400 | 40400 | 4 |
| 280 | 20230904 | 135600 | 1062620700 | 40350 | 40400 | 40400 | 40350 | 5 |
| 281 | 20230904 | 135500 | 1062418750 | 40400 | 40300 | 40400 | 40300 | 133 |
| 282 | 20230904 | 135400 | 1057052200 | 40350 | 40300 | 40350 | 40300 | 5 |
| 283 | 20230904 | 135300 | 1056850500 | 40350 | 40350 | 40350 | 40350 | 2 |
| 284 | 20230904 | 135200 | 1056769800 | 40350 | 40300 | 40350 | 40300 | 50 |
| 285 | 20230904 | 135100 | 1054754400 | 40300 | 40300 | 40350 | 40300 | 17 |
| 286 | 20230904 | 135000 | 1054069250 | 40350 | 40300 | 40350 | 40300 | 24 |
| 287 | 20230904 | 134900 | 1053101650 | 40300 | 40300 | 40300 | 40250 | 60 |
| 288 | 20230904 | 134800 | 1050683700 | 40300 | 40300 | 40300 | 40250 | 3 |
| 289 | 20230904 | 134700 | 1050562850 | 40200 | 40300 | 40300 | 40200 | 13 |
| 290 | 20230904 | 134600 | 1050039900 | 40300 | 40300 | 40300 | 40250 | 3 |
| 291 | 20230904 | 134500 | 1049919050 | 40300 | 40300 | 40300 | 40300 | 6 |
| 292 | 20230904 | 134400 | 1049677250 | 40250 | 40250 | 40250 | 40250 | 0 |
| 293 | 20230904 | 134300 | 1049677250 | 40250 | 40300 | 40300 | 40250 | 161 |
| 294 | 20230904 | 134200 | 1043196750 | 40250 | 40250 | 40250 | 40250 | 0 |
| 295 | 20230904 | 134100 | 1043196750 | 40250 | 40250 | 40300 | 40250 | 55 |
| 296 | 20230904 | 134000 | 1040982850 | 40300 | 40300 | 40300 | 40200 | 249 |
| 297 | 20230904 | 133900 | 1030960900 | 40300 | 40300 | 40300 | 40250 | 4 |
| 298 | 20230904 | 133800 | 1030799750 | 40300 | 40300 | 40300 | 40300 | 8 |
| 299 | 20230904 | 133700 | 1030477350 | 40300 | 40300 | 40300 | 40300 | 2 |
| 300 | 20230904 | 133600 | 1030396750 | 40250 | 40300 | 40300 | 40250 | 7 |
| 301 | 20230904 | 133500 | 1030114700 | 40300 | 40300 | 40300 | 40300 | 2 |
| 302 | 20230904 | 133400 | 1030034100 | 40300 | 40250 | 40300 | 40200 | 209 |
| 303 | 20230904 | 133300 | 1021622250 | 40250 | 40200 | 40250 | 40200 | 527 |
| 304 | 20230904 | 133200 | 1000435150 | 40150 | 40200 | 40200 | 40150 | 115 |
| 305 | 20230904 | 133100 | 995812800 | 40200 | 40150 | 40200 | 40150 | 30 |
| 306 | 20230904 | 133000 | 994607300 | 40200 | 40150 | 40200 | 40150 | 21 |
| 307 | 20230904 | 132900 | 993763150 | 40150 | 40150 | 40150 | 40150 | 10 |
| 308 | 20230904 | 132800 | 993361650 | 40150 | 40150 | 40150 | 40150 | 4 |
| 309 | 20230904 | 132700 | 993201050 | 40150 | 40150 | 40150 | 40150 | 8 |
| 310 | 20230904 | 132600 | 992879850 | 40150 | 40150 | 40150 | 40150 | 2 |
| 311 | 20230904 | 132500 | 992799550 | 40150 | 40150 | 40150 | 40150 | 1 |
| 312 | 20230904 | 132400 | 992759400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 313 | 20230904 | 132300 | 992759400 | 40150 | 40150 | 40150 | 40150 | 133 |
| 314 | 20230904 | 132200 | 987419450 | 40100 | 40100 | 40100 | 40100 | 25 |
| 315 | 20230904 | 132100 | 986416950 | 40050 | 40100 | 40100 | 40050 | 318 |
| 316 | 20230904 | 132000 | 973678200 | 40100 | 40150 | 40150 | 40100 | 215 |
| 317 | 20230904 | 131900 | 965056550 | 40100 | 40100 | 40100 | 40100 | 0 |
| 318 | 20230904 | 131800 | 965056550 | 40100 | 40100 | 40100 | 40100 | 1 |
| 319 | 20230904 | 131700 | 965016450 | 40100 | 40150 | 40150 | 40100 | 9 |
| 320 | 20230904 | 131600 | 964655500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 321 | 20230904 | 131500 | 964655500 | 40150 | 40100 | 40150 | 40100 | 941 |
| 322 | 20230904 | 131400 | 926921300 | 40100 | 40150 | 40150 | 40100 | 75 |
| 323 | 20230904 | 131300 | 923912550 | 40100 | 40200 | 40200 | 40100 | 1036 |
| 324 | 20230904 | 131200 | 882305500 | 40200 | 40200 | 40200 | 40200 | 0 |
| 325 | 20230904 | 131100 | 882305500 | 40200 | 40200 | 40200 | 40200 | 211 |
| 326 | 20230904 | 131000 | 873823300 | 40200 | 40200 | 40200 | 40200 | 10 |
| 327 | 20230904 | 130900 | 873421300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 328 | 20230904 | 130800 | 873421300 | 40200 | 40200 | 40200 | 40200 | 58 |
| 329 | 20230904 | 130700 | 871089700 | 40200 | 40200 | 40200 | 40200 | 0 |
| 330 | 20230904 | 130600 | 871089700 | 40200 | 40200 | 40200 | 40200 | 1 |
| 331 | 20230904 | 130500 | 871049500 | 40150 | 40150 | 40150 | 40150 | 0 |
| 332 | 20230904 | 130400 | 871049500 | 40150 | 40200 | 40200 | 40150 | 244 |
| 333 | 20230904 | 130300 | 861241300 | 40200 | 40200 | 40200 | 40200 | 0 |
| 334 | 20230904 | 130200 | 861241300 | 40200 | 40300 | 40350 | 40200 | 85 |
| 335 | 20230904 | 130100 | 857814650 | 40200 | 40200 | 40200 | 40200 | 15 |
| 336 | 20230904 | 130000 | 857211650 | 40300 | 40300 | 40300 | 40300 | 17 |
| 337 | 20230904 | 125900 | 856526550 | 40300 | 40250 | 40300 | 40200 | 120 |
| 338 | 20230904 | 125800 | 851695450 | 40250 | 40250 | 40250 | 40250 | 19 |
| 339 | 20230904 | 125700 | 850930700 | 40200 | 40200 | 40200 | 40200 | 0 |
| 340 | 20230904 | 125600 | 850930700 | 40200 | 40200 | 40200 | 40200 | 0 |
| 341 | 20230904 | 125500 | 850930700 | 40200 | 40200 | 40200 | 40200 | 20 |
| 342 | 20230904 | 125400 | 850126700 | 40200 | 40200 | 40200 | 40200 | 1 |
| 343 | 20230904 | 125300 | 850086500 | 40200 | 40200 | 40200 | 40200 | 273 |
| 344 | 20230904 | 125200 | 839111900 | 40200 | 40250 | 40250 | 40200 | 412 |
| 345 | 20230904 | 125100 | 822547900 | 40250 | 40250 | 40250 | 40250 | 22 |
| 346 | 20230904 | 125000 | 821662400 | 40300 | 40300 | 40300 | 40300 | 1 |
| 347 | 20230904 | 124900 | 821622100 | 40300 | 40300 | 40300 | 40300 | 40 |
| 348 | 20230904 | 124800 | 820010100 | 40250 | 40250 | 40250 | 40250 | 417 |
| 349 | 20230904 | 124700 | 803225850 | 40250 | 40250 | 40250 | 40250 | 0 |
| 350 | 20230904 | 124600 | 803225850 | 40250 | 40300 | 40300 | 40250 | 559 |
| 351 | 20230904 | 124500 | 780699300 | 40350 | 40350 | 40350 | 40350 | 3 |
| 352 | 20230904 | 124400 | 780578250 | 40300 | 40300 | 40350 | 40300 | 24 |
| 353 | 20230904 | 124300 | 779610800 | 40350 | 40350 | 40350 | 40350 | 18 |
| 354 | 20230904 | 124200 | 778884500 | 40350 | 40350 | 40350 | 40350 | 3 |
| 355 | 20230904 | 124100 | 778763450 | 40350 | 40350 | 40350 | 40350 | 3 |
| 356 | 20230904 | 124000 | 778642400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 357 | 20230904 | 123900 | 778642400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 358 | 20230904 | 123800 | 778642400 | 40300 | 40300 | 40300 | 40300 | 0 |
| 359 | 20230904 | 123700 | 778642400 | 40300 | 40350 | 40350 | 40300 | 65 |
| 360 | 20230904 | 123600 | 776019950 | 40350 | 40350 | 40350 | 40350 | 0 |
| 361 | 20230904 | 123500 | 776019950 | 40350 | 40350 | 40350 | 40350 | 0 |
| 362 | 20230904 | 123400 | 776019950 | 40350 | 40350 | 40350 | 40350 | 0 |
| 363 | 20230904 | 123300 | 776019950 | 40350 | 40350 | 40350 | 40350 | 0 |
| 364 | 20230904 | 123200 | 776019950 | 40350 | 40350 | 40350 | 40350 | 0 |
| 365 | 20230904 | 123100 | 776019950 | 40350 | 40350 | 40350 | 40350 | 65 |
| 366 | 20230904 | 123000 | 773397200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 367 | 20230904 | 122900 | 773397200 | 40450 | 40450 | 40450 | 40450 | 3 |
| 368 | 20230904 | 122800 | 773275850 | 40400 | 40400 | 40400 | 40400 | 0 |
| 369 | 20230904 | 122700 | 773275850 | 40400 | 40450 | 40450 | 40400 | 15 |
| 370 | 20230904 | 122600 | 772669350 | 40450 | 40450 | 40450 | 40450 | 1 |
| 371 | 20230904 | 122500 | 772628900 | 40450 | 40450 | 40450 | 40450 | 10 |
| 372 | 20230904 | 122400 | 772224400 | 40450 | 40450 | 40450 | 40450 | 0 |
| 373 | 20230904 | 122300 | 772224400 | 40450 | 40450 | 40450 | 40450 | 0 |
| 374 | 20230904 | 122200 | 772224400 | 40450 | 40450 | 40450 | 40450 | 0 |
| 375 | 20230904 | 122100 | 772224400 | 40450 | 40450 | 40450 | 40450 | 2 |
| 376 | 20230904 | 122000 | 772143500 | 40450 | 40450 | 40450 | 40450 | 1 |
| 377 | 20230904 | 121900 | 772103050 | 40450 | 40350 | 40450 | 40350 | 102 |
| 378 | 20230904 | 121800 | 767985650 | 40300 | 40350 | 40350 | 40300 | 52 |
| 379 | 20230904 | 121700 | 765888900 | 40350 | 40350 | 40350 | 40350 | 14 |
| 380 | 20230904 | 121600 | 765324000 | 40350 | 40350 | 40350 | 40350 | 20 |
| 381 | 20230904 | 121500 | 764517000 | 40300 | 40300 | 40300 | 40300 | 0 |
| 382 | 20230904 | 121400 | 764517000 | 40300 | 40300 | 40300 | 40300 | 14 |
| 383 | 20230904 | 121300 | 763952800 | 40300 | 40300 | 40300 | 40300 | 0 |
| 384 | 20230904 | 121200 | 763952800 | 40300 | 40300 | 40300 | 40300 | 0 |
| 385 | 20230904 | 121100 | 763952800 | 40300 | 40300 | 40300 | 40300 | 71 |
| 386 | 20230904 | 121000 | 761091500 | 40300 | 40300 | 40300 | 40300 | 0 |
| 387 | 20230904 | 120900 | 761091500 | 40300 | 40350 | 40350 | 40300 | 501 |
| 388 | 20230904 | 120800 | 740880300 | 40350 | 40350 | 40350 | 40350 | 1 |
| 389 | 20230904 | 120700 | 740839950 | 40400 | 40400 | 40400 | 40400 | 93 |
| 390 | 20230904 | 120600 | 737082750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 391 | 20230904 | 120500 | 737082750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 392 | 20230904 | 120400 | 737082750 | 40400 | 40400 | 40400 | 40400 | 0 |
| 393 | 20230904 | 120300 | 737082750 | 40400 | 40400 | 40400 | 40400 | 7 |
| 394 | 20230904 | 120200 | 736799950 | 40400 | 40400 | 40400 | 40400 | 14 |
| 395 | 20230904 | 120100 | 736234350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 396 | 20230904 | 120000 | 736234350 | 40400 | 40400 | 40400 | 40400 | 1 |
| 397 | 20230904 | 115900 | 736193950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 398 | 20230904 | 115800 | 736193950 | 40400 | 40400 | 40400 | 40400 | 0 |
| 399 | 20230904 | 115700 | 736193950 | 40400 | 40450 | 40450 | 40400 | 8 |
| 400 | 20230904 | 115600 | 735870650 | 40450 | 40450 | 40450 | 40450 | 0 |
| 401 | 20230904 | 115500 | 735870650 | 40450 | 40450 | 40450 | 40450 | 3 |
| 402 | 20230904 | 115400 | 735749300 | 40450 | 40450 | 40450 | 40450 | 6 |
| 403 | 20230904 | 115300 | 735506600 | 40450 | 40450 | 40450 | 40450 | 11 |
| 404 | 20230904 | 115200 | 735061650 | 40450 | 40450 | 40450 | 40450 | 74 |
| 405 | 20230904 | 115100 | 732068350 | 40450 | 40450 | 40450 | 40450 | 0 |
| 406 | 20230904 | 115000 | 732068350 | 40450 | 40450 | 40450 | 40450 | 4 |
| 407 | 20230904 | 114900 | 731906550 | 40450 | 40450 | 40450 | 40450 | 7 |
| 408 | 20230904 | 114800 | 731623400 | 40500 | 40500 | 40500 | 40500 | 2 |
| 409 | 20230904 | 114700 | 731542400 | 40500 | 40500 | 40500 | 40450 | 13 |
| 410 | 20230904 | 114600 | 731016350 | 40450 | 40450 | 40450 | 40450 | 1 |
| 411 | 20230904 | 114500 | 730975900 | 40450 | 40450 | 40450 | 40450 | 7 |
| 412 | 20230904 | 114400 | 730692750 | 40450 | 40450 | 40450 | 40450 | 0 |
| 413 | 20230904 | 114300 | 730692750 | 40450 | 40450 | 40450 | 40450 | 10 |
| 414 | 20230904 | 114200 | 730288250 | 40500 | 40500 | 40500 | 40500 | 29 |
| 415 | 20230904 | 114100 | 729113750 | 40500 | 40500 | 40500 | 40500 | 93 |
| 416 | 20230904 | 114000 | 725347250 | 40500 | 40500 | 40500 | 40500 | 11 |
| 417 | 20230904 | 113900 | 724901750 | 40500 | 40550 | 40550 | 40500 | 2 |
| 418 | 20230904 | 113800 | 724820700 | 40500 | 40500 | 40500 | 40500 | 7 |
| 419 | 20230904 | 113700 | 724537200 | 40500 | 40500 | 40500 | 40500 | 26 |
| 420 | 20230904 | 113600 | 723484200 | 40550 | 40550 | 40550 | 40550 | 32 |
| 421 | 20230904 | 113500 | 722186600 | 40500 | 40500 | 40500 | 40500 | 0 |
| 422 | 20230904 | 113400 | 722186600 | 40500 | 40500 | 40500 | 40500 | 10 |
| 423 | 20230904 | 113300 | 721781600 | 40550 | 40550 | 40550 | 40550 | 10 |
| 424 | 20230904 | 113200 | 721376100 | 40550 | 40550 | 40550 | 40550 | 11 |
| 425 | 20230904 | 113100 | 720930050 | 40450 | 40500 | 40500 | 40450 | 77 |
| 426 | 20230904 | 113000 | 717811850 | 40500 | 40500 | 40500 | 40500 | 38 |
| 427 | 20230904 | 112900 | 716272850 | 40550 | 40550 | 40550 | 40550 | 0 |
| 428 | 20230904 | 112800 | 716272850 | 40550 | 40550 | 40550 | 40550 | 2 |
| 429 | 20230904 | 112700 | 716191750 | 40500 | 40500 | 40500 | 40500 | 0 |
| 430 | 20230904 | 112600 | 716191750 | 40500 | 40500 | 40500 | 40500 | 56 |
| 431 | 20230904 | 112500 | 713923750 | 40450 | 40450 | 40500 | 40450 | 326 |
| 432 | 20230904 | 112400 | 700722000 | 40500 | 40500 | 40500 | 40500 | 0 |
| 433 | 20230904 | 112300 | 700722000 | 40500 | 40500 | 40500 | 40500 | 62 |
| 434 | 20230904 | 112200 | 698211000 | 40450 | 40450 | 40450 | 40450 | 1 |
| 435 | 20230904 | 112100 | 698170550 | 40500 | 40500 | 40500 | 40500 | 0 |
| 436 | 20230904 | 112000 | 698170550 | 40500 | 40450 | 40500 | 40450 | 19 |
| 437 | 20230904 | 111900 | 697401950 | 40450 | 40450 | 40450 | 40450 | 15 |
| 438 | 20230904 | 111800 | 696795200 | 40450 | 40400 | 40450 | 40400 | 13 |
| 439 | 20230904 | 111700 | 696269950 | 40450 | 40450 | 40450 | 40450 | 5 |
| 440 | 20230904 | 111600 | 696067700 | 40450 | 40450 | 40450 | 40450 | 1 |
| 441 | 20230904 | 111500 | 696027250 | 40450 | 40300 | 40450 | 40300 | 1295 |
| 442 | 20230904 | 111400 | 643723850 | 40300 | 40250 | 40300 | 40250 | 93 |
| 443 | 20230904 | 111300 | 639978600 | 40250 | 40300 | 40300 | 40250 | 41 |
| 444 | 20230904 | 111200 | 638326650 | 40350 | 40350 | 40350 | 40350 | 8 |
| 445 | 20230904 | 111100 | 638003850 | 40300 | 40300 | 40300 | 40300 | 10 |
| 446 | 20230904 | 111000 | 637600850 | 40300 | 40300 | 40300 | 40300 | 6 |
| 447 | 20230904 | 110900 | 637359050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 448 | 20230904 | 110800 | 637359050 | 40300 | 40300 | 40300 | 40300 | 0 |
| 449 | 20230904 | 110700 | 637359050 | 40300 | 40300 | 40300 | 40300 | 47 |
| 450 | 20230904 | 110600 | 635464950 | 40350 | 40350 | 40350 | 40350 | 4 |
| 451 | 20230904 | 110500 | 635303550 | 40350 | 40350 | 40350 | 40300 | 7 |
| 452 | 20230904 | 110400 | 635021200 | 40350 | 40350 | 40350 | 40350 | 2 |
| 453 | 20230904 | 110300 | 634940500 | 40350 | 40350 | 40350 | 40350 | 1 |
| 454 | 20230904 | 110200 | 634900150 | 40350 | 40350 | 40350 | 40350 | 11 |
| 455 | 20230904 | 110100 | 634456300 | 40350 | 40300 | 40350 | 40300 | 38 |
| 456 | 20230904 | 110000 | 632924400 | 40300 | 40300 | 40300 | 40300 | 151 |
| 457 | 20230904 | 105900 | 626839100 | 40350 | 40350 | 40350 | 40300 | 14 |
| 458 | 20230904 | 105800 | 626274550 | 40350 | 40300 | 40350 | 40200 | 44 |
| 459 | 20230904 | 105700 | 624502200 | 40300 | 40300 | 40300 | 40300 | 2 |
| 460 | 20230904 | 105600 | 624421600 | 40200 | 40300 | 40300 | 40200 | 8 |
| 461 | 20230904 | 105500 | 624099900 | 40200 | 40200 | 40250 | 40200 | 85 |
| 462 | 20230904 | 105400 | 620682850 | 40200 | 40200 | 40200 | 40200 | 25 |
| 463 | 20230904 | 105300 | 619677850 | 40200 | 40300 | 40300 | 40200 | 365 |
| 464 | 20230904 | 105200 | 604988250 | 40250 | 40250 | 40250 | 40250 | 56 |
| 465 | 20230904 | 105100 | 602734250 | 40250 | 40250 | 40350 | 40250 | 35 |
| 466 | 20230904 | 105000 | 601323000 | 40350 | 40350 | 40350 | 40350 | 2 |
| 467 | 20230904 | 104900 | 601242300 | 40350 | 40350 | 40350 | 40350 | 4 |
| 468 | 20230904 | 104800 | 601080900 | 40350 | 40300 | 40350 | 40250 | 689 |
| 469 | 20230904 | 104700 | 573321650 | 40350 | 40350 | 40350 | 40350 | 473 |
| 470 | 20230904 | 104600 | 554236100 | 40400 | 40350 | 40400 | 40350 | 3 |
| 471 | 20230904 | 104500 | 554115000 | 40350 | 40350 | 40350 | 40350 | 0 |
| 472 | 20230904 | 104400 | 554115000 | 40350 | 40350 | 40350 | 40350 | 108 |
| 473 | 20230904 | 104300 | 549757200 | 40350 | 40350 | 40350 | 40350 | 28 |
| 474 | 20230904 | 104200 | 548627400 | 40350 | 40350 | 40350 | 40350 | 12 |
| 475 | 20230904 | 104100 | 548143200 | 40350 | 40350 | 40350 | 40350 | 1 |
| 476 | 20230904 | 104000 | 548102850 | 40400 | 40400 | 40400 | 40400 | 1 |
| 477 | 20230904 | 103900 | 548062450 | 40400 | 40400 | 40400 | 40400 | 0 |
| 478 | 20230904 | 103800 | 548062450 | 40400 | 40450 | 40450 | 40400 | 108 |
| 479 | 20230904 | 103700 | 543699200 | 40400 | 40400 | 40400 | 40400 | 107 |
| 480 | 20230904 | 103600 | 539376400 | 40400 | 40400 | 40400 | 40400 | 189 |
| 481 | 20230904 | 103500 | 531740800 | 40400 | 40450 | 40450 | 40400 | 99 |
| 482 | 20230904 | 103400 | 527736600 | 40400 | 40400 | 40400 | 40400 | 20 |
| 483 | 20230904 | 103300 | 526928600 | 40450 | 40450 | 40450 | 40450 | 0 |
| 484 | 20230904 | 103200 | 526928600 | 40450 | 40450 | 40450 | 40450 | 106 |
| 485 | 20230904 | 103100 | 522640900 | 40450 | 40450 | 40500 | 40400 | 737 |
| 486 | 20230904 | 103000 | 492829250 | 40450 | 40450 | 40450 | 40450 | 10 |
| 487 | 20230904 | 102900 | 492424750 | 40450 | 40450 | 40450 | 40450 | 62 |
| 488 | 20230904 | 102800 | 489916850 | 40400 | 40500 | 40500 | 40400 | 9 |
| 489 | 20230904 | 102700 | 489553050 | 40400 | 40400 | 40400 | 40400 | 10 |
| 490 | 20230904 | 102600 | 489149050 | 40400 | 40400 | 40400 | 40400 | 0 |
| 491 | 20230904 | 102500 | 489149050 | 40400 | 40400 | 40400 | 40400 | 40 |
| 492 | 20230904 | 102400 | 487533050 | 40400 | 40450 | 40450 | 40400 | 24 |
| 493 | 20230904 | 102300 | 486563400 | 40400 | 40400 | 40400 | 40400 | 7 |
| 494 | 20230904 | 102200 | 486280600 | 40500 | 40400 | 40500 | 40400 | 59 |
| 495 | 20230904 | 102100 | 483895100 | 40400 | 40400 | 40400 | 40400 | 218 |
| 496 | 20230904 | 102000 | 475087900 | 40400 | 40400 | 40400 | 40400 | 55 |
| 497 | 20230904 | 101900 | 472865900 | 40400 | 40400 | 40400 | 40400 | 187 |
| 498 | 20230904 | 101800 | 465311100 | 40400 | 40450 | 40450 | 40400 | 389 |
| 499 | 20230904 | 101700 | 449576100 | 40450 | 40450 | 40450 | 40450 | 110 |
| 500 | 20230904 | 101600 | 445126600 | 40500 | 40500 | 40500 | 40500 | 21 |
| 501 | 20230904 | 101500 | 444276100 | 40500 | 40500 | 40500 | 40500 | 100 |
| 502 | 20230904 | 101400 | 440226100 | 40550 | 40550 | 40550 | 40550 | 0 |
| 503 | 20230904 | 101300 | 440226100 | 40550 | 40500 | 40550 | 40500 | 68 |
| 504 | 20230904 | 101200 | 437470850 | 40450 | 40500 | 40500 | 40450 | 87 |
| 505 | 20230904 | 101100 | 433950350 | 40500 | 40500 | 40500 | 40500 | 362 |
| 506 | 20230904 | 101000 | 419289350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 507 | 20230904 | 100900 | 419289350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 508 | 20230904 | 100800 | 419289350 | 40550 | 40550 | 40550 | 40550 | 343 |
| 509 | 20230904 | 100700 | 405380700 | 40550 | 40550 | 40600 | 40550 | 41 |
| 510 | 20230904 | 100600 | 403718100 | 40600 | 40600 | 40600 | 40600 | 61 |
| 511 | 20230904 | 100500 | 401241500 | 40600 | 40650 | 40650 | 40600 | 32 |
| 512 | 20230904 | 100400 | 399941800 | 40600 | 40600 | 40600 | 40600 | 140 |
| 513 | 20230904 | 100300 | 394257800 | 40600 | 40600 | 40600 | 40550 | 95 |
| 514 | 20230904 | 100200 | 390404400 | 40550 | 40600 | 40600 | 40550 | 9 |
| 515 | 20230904 | 100100 | 390039350 | 40550 | 40550 | 40550 | 40550 | 18 |
| 516 | 20230904 | 100000 | 389309450 | 40600 | 40600 | 40600 | 40550 | 9 |
| 517 | 20230904 | 095900 | 388944400 | 40550 | 40550 | 40550 | 40550 | 1 |
| 518 | 20230904 | 095800 | 388903850 | 40550 | 40550 | 40550 | 40550 | 0 |
| 519 | 20230904 | 095700 | 388903850 | 40550 | 40650 | 40650 | 40550 | 9 |
| 520 | 20230904 | 095600 | 388538700 | 40650 | 40600 | 40650 | 40550 | 156 |
| 521 | 20230904 | 095500 | 382204850 | 40600 | 40600 | 40600 | 40600 | 83 |
| 522 | 20230904 | 095400 | 378835050 | 40600 | 40600 | 40600 | 40600 | 132 |
| 523 | 20230904 | 095300 | 373475850 | 40550 | 40550 | 40550 | 40550 | 0 |
| 524 | 20230904 | 095200 | 373475850 | 40550 | 40600 | 40600 | 40550 | 33 |
| 525 | 20230904 | 095100 | 372136400 | 40600 | 40500 | 40600 | 40500 | 9 |
| 526 | 20230904 | 095000 | 371771700 | 40600 | 40600 | 40600 | 40600 | 14 |
| 527 | 20230904 | 094900 | 371203300 | 40500 | 40500 | 40500 | 40500 | 37 |
| 528 | 20230904 | 094800 | 369704800 | 40600 | 40600 | 40600 | 40500 | 8 |
| 529 | 20230904 | 094700 | 369380100 | 40600 | 40600 | 40600 | 40600 | 11 |
| 530 | 20230904 | 094600 | 368933500 | 40600 | 40500 | 40600 | 40500 | 18 |
| 531 | 20230904 | 094500 | 368202900 | 40500 | 40600 | 40600 | 40500 | 95 |
| 532 | 20230904 | 094400 | 364353900 | 40600 | 40600 | 40600 | 40600 | 31 |
| 533 | 20230904 | 094300 | 363095300 | 40550 | 40600 | 40600 | 40550 | 90 |
| 534 | 20230904 | 094200 | 359443300 | 40600 | 40550 | 40600 | 40550 | 9 |
| 535 | 20230904 | 094100 | 359078250 | 40550 | 40550 | 40550 | 40550 | 10 |
| 536 | 20230904 | 094000 | 358672750 | 40550 | 40500 | 40550 | 40500 | 69 |
| 537 | 20230904 | 093900 | 355876650 | 40500 | 40500 | 40500 | 40500 | 55 |
| 538 | 20230904 | 093800 | 353649150 | 40500 | 40550 | 40550 | 40500 | 6 |
| 539 | 20230904 | 093700 | 353405900 | 40550 | 40550 | 40550 | 40550 | 80 |
| 540 | 20230904 | 093600 | 350161900 | 40550 | 40600 | 40600 | 40550 | 12 |
| 541 | 20230904 | 093500 | 349675050 | 40600 | 40600 | 40600 | 40550 | 14 |
| 542 | 20230904 | 093400 | 349106700 | 40550 | 40600 | 40600 | 40550 | 128 |
| 543 | 20230904 | 093300 | 343910250 | 40600 | 40550 | 40600 | 40550 | 13 |
| 544 | 20230904 | 093200 | 343382900 | 40600 | 40600 | 40600 | 40500 | 235 |
| 545 | 20230904 | 093100 | 333862450 | 40600 | 40600 | 40600 | 40600 | 12 |
| 546 | 20230904 | 093000 | 333375250 | 40600 | 40650 | 40650 | 40600 | 152 |
| 547 | 20230904 | 092900 | 327203950 | 40700 | 40700 | 40700 | 40700 | 0 |
| 548 | 20230904 | 092800 | 327203950 | 40700 | 40600 | 40700 | 40500 | 700 |
| 549 | 20230904 | 092700 | 298771000 | 40450 | 40650 | 40650 | 40450 | 467 |
| 550 | 20230904 | 092600 | 279874600 | 40650 | 40550 | 40650 | 40500 | 546 |
| 551 | 20230904 | 092500 | 257751100 | 40700 | 40700 | 40700 | 40700 | 2 |
| 552 | 20230904 | 092400 | 257669700 | 40700 | 40700 | 40700 | 40700 | 102 |
| 553 | 20230904 | 092300 | 253518300 | 40700 | 40700 | 40750 | 40600 | 89 |
| 554 | 20230904 | 092200 | 249902150 | 40650 | 40600 | 40650 | 40550 | 100 |
| 555 | 20230904 | 092100 | 245838450 | 40650 | 40650 | 40650 | 40550 | 191 |
| 556 | 20230904 | 092000 | 238088600 | 40600 | 40800 | 40800 | 40600 | 56 |
| 557 | 20230904 | 091900 | 235808300 | 40800 | 40600 | 40800 | 40600 | 251 |
| 558 | 20230904 | 091800 | 225616600 | 40700 | 40600 | 40700 | 40600 | 60 |
| 559 | 20230904 | 091700 | 223179100 | 40600 | 40700 | 40700 | 40600 | 102 |
| 560 | 20230904 | 091600 | 219032350 | 40700 | 40950 | 40950 | 40700 | 30 |
| 561 | 20230904 | 091500 | 217808250 | 40950 | 40500 | 40950 | 40500 | 1198 |
| 562 | 20230904 | 091400 | 168925950 | 40500 | 40500 | 40500 | 40500 | 74 |
| 563 | 20230904 | 091300 | 165928950 | 40600 | 40600 | 40600 | 40500 | 24 |
| 564 | 20230904 | 091200 | 164956450 | 40600 | 40650 | 40650 | 40600 | 31 |
| 565 | 20230904 | 091100 | 163696850 | 40650 | 40650 | 40650 | 40650 | 5 |
| 566 | 20230904 | 091000 | 163493600 | 40650 | 40550 | 40650 | 40450 | 54 |
| 567 | 20230904 | 090900 | 161307600 | 40550 | 40550 | 40550 | 40400 | 832 |
| 568 | 20230904 | 090800 | 127623400 | 40550 | 40650 | 40650 | 40550 | 555 |
| 569 | 20230904 | 090700 | 105082850 | 40650 | 40650 | 40650 | 40650 | 221 |
| 570 | 20230904 | 090600 | 96099200 | 40650 | 40650 | 40650 | 40650 | 8 |
| 571 | 20230904 | 090500 | 95774000 | 40650 | 40650 | 40650 | 40650 | 8 |
| 572 | 20230904 | 090400 | 95448800 | 40650 | 40700 | 40700 | 40650 | 65 |
| 573 | 20230904 | 090300 | 92805800 | 40700 | 40550 | 40700 | 40550 | 144 |
| 574 | 20230904 | 090200 | 86966000 | 40550 | 40700 | 40900 | 40550 | 241 |
| 575 | 20230904 | 090100 | 77150900 | 40750 | 40750 | 40750 | 40600 | 965 |
| 576 | 20230904 | 090000 | 37884450 | 40950 | 40750 | 40950 | 40750 | 929 |