29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 7759 |
| 3 | 20230904 | 190300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 4 | 20230904 | 190200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 5 | 20230904 | 190100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 6 | 20230904 | 190000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 7 | 20230904 | 185900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 8 | 20230904 | 185800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 9 | 20230904 | 185700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 10 | 20230904 | 185600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 11 | 20230904 | 185500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 12 | 20230904 | 185400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 13 | 20230904 | 185300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 14 | 20230904 | 185200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 15 | 20230904 | 185100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 16 | 20230904 | 185000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 17 | 20230904 | 184900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 18 | 20230904 | 184800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 19 | 20230904 | 184700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 20 | 20230904 | 184600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 21 | 20230904 | 184500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 22 | 20230904 | 184400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 23 | 20230904 | 184300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 24 | 20230904 | 184200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 25 | 20230904 | 184100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 26 | 20230904 | 184000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 27 | 20230904 | 183900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 28 | 20230904 | 183800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 29 | 20230904 | 183700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 30 | 20230904 | 183600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 31 | 20230904 | 183500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 32 | 20230904 | 183400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 7759 |
| 33 | 20230904 | 183300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 34 | 20230904 | 183200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 35 | 20230904 | 183100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 36 | 20230904 | 183000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 37 | 20230904 | 182900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 38 | 20230904 | 182800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 39 | 20230904 | 182700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 40 | 20230904 | 182600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 41 | 20230904 | 182500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 42 | 20230904 | 182400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 43 | 20230904 | 182300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 44 | 20230904 | 182200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 45 | 20230904 | 182100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 46 | 20230904 | 182000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 47 | 20230904 | 181900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 48 | 20230904 | 181800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 49 | 20230904 | 181700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 50 | 20230904 | 181600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 51 | 20230904 | 181500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 52 | 20230904 | 181400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 53 | 20230904 | 181300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 54 | 20230904 | 181200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 55 | 20230904 | 181100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 56 | 20230904 | 181000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 57 | 20230904 | 180900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 58 | 20230904 | 180800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 59 | 20230904 | 180700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 60 | 20230904 | 180600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 61 | 20230904 | 180500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 62 | 20230904 | 180400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 7759 |
| 63 | 20230904 | 180300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 64 | 20230904 | 180200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 65 | 20230904 | 180100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 66 | 20230904 | 180000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 67 | 20230904 | 175900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 68 | 20230904 | 175800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 69 | 20230904 | 175700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 70 | 20230904 | 175600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 71 | 20230904 | 175500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 72 | 20230904 | 175400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 73 | 20230904 | 175300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 74 | 20230904 | 175200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 75 | 20230904 | 175100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 76 | 20230904 | 175000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 77 | 20230904 | 174900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 78 | 20230904 | 174800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 79 | 20230904 | 174700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 80 | 20230904 | 174600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 81 | 20230904 | 174500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 82 | 20230904 | 174400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 83 | 20230904 | 174300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 84 | 20230904 | 174200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 85 | 20230904 | 174100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 86 | 20230904 | 174000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 87 | 20230904 | 173900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 88 | 20230904 | 173800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 89 | 20230904 | 173700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 90 | 20230904 | 173600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 91 | 20230904 | 173500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 92 | 20230904 | 173400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 7759 |
| 93 | 20230904 | 173300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 94 | 20230904 | 173200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 95 | 20230904 | 173100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 96 | 20230904 | 173000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 97 | 20230904 | 172900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 98 | 20230904 | 172800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 99 | 20230904 | 172700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 100 | 20230904 | 172600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 101 | 20230904 | 172500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 102 | 20230904 | 172400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 103 | 20230904 | 172300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 104 | 20230904 | 172200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 105 | 20230904 | 172100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 106 | 20230904 | 172000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 107 | 20230904 | 171900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 108 | 20230904 | 171800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 109 | 20230904 | 171700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 110 | 20230904 | 171600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 111 | 20230904 | 171500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 112 | 20230904 | 171400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 113 | 20230904 | 171300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 114 | 20230904 | 171200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 115 | 20230904 | 171100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 116 | 20230904 | 171000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 117 | 20230904 | 170900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 118 | 20230904 | 170800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 119 | 20230904 | 170700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 120 | 20230904 | 170600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 121 | 20230904 | 170500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 122 | 20230904 | 170400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 7759 |
| 123 | 20230904 | 170300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 124 | 20230904 | 170200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 125 | 20230904 | 170100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 126 | 20230904 | 170000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 127 | 20230904 | 165900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 128 | 20230904 | 165800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 129 | 20230904 | 165700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 130 | 20230904 | 165600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 131 | 20230904 | 165500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 132 | 20230904 | 165400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 133 | 20230904 | 165300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 134 | 20230904 | 165200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 135 | 20230904 | 165100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 136 | 20230904 | 165000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 137 | 20230904 | 164900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 138 | 20230904 | 164800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 139 | 20230904 | 164700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 140 | 20230904 | 164600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 141 | 20230904 | 164500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 142 | 20230904 | 164400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 143 | 20230904 | 164300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 144 | 20230904 | 164200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 145 | 20230904 | 164100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 146 | 20230904 | 164000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 147 | 20230904 | 163900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 148 | 20230904 | 163800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 149 | 20230904 | 163700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 150 | 20230904 | 163600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 151 | 20230904 | 163500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 152 | 20230904 | 163400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 7759 |
| 153 | 20230904 | 163300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 154 | 20230904 | 163200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 155 | 20230904 | 163100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 156 | 20230904 | 163000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 157 | 20230904 | 162900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 158 | 20230904 | 162800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 159 | 20230904 | 162700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 160 | 20230904 | 162600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 161 | 20230904 | 162500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 162 | 20230904 | 162400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 163 | 20230904 | 162300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 164 | 20230904 | 162200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 165 | 20230904 | 162100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 166 | 20230904 | 162000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 167 | 20230904 | 161900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 168 | 20230904 | 161800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 169 | 20230904 | 161700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 170 | 20230904 | 161600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 171 | 20230904 | 161500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 172 | 20230904 | 161400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 173 | 20230904 | 161300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 174 | 20230904 | 161200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 175 | 20230904 | 161100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 176 | 20230904 | 161000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 177 | 20230904 | 160900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 178 | 20230904 | 160800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 179 | 20230904 | 160700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 180 | 20230904 | 160600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 181 | 20230904 | 160500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 182 | 20230904 | 160400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 7759 |
| 183 | 20230904 | 160300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 184 | 20230904 | 160200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 185 | 20230904 | 160100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 186 | 20230904 | 160000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 187 | 20230904 | 155900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 188 | 20230904 | 155800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 189 | 20230904 | 155700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 190 | 20230904 | 155600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 191 | 20230904 | 155500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 192 | 20230904 | 155400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 193 | 20230904 | 155300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 194 | 20230904 | 155200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 195 | 20230904 | 155100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 196 | 20230904 | 155000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 197 | 20230904 | 154900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 198 | 20230904 | 154800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 199 | 20230904 | 154700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 200 | 20230904 | 154600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 201 | 20230904 | 154500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 202 | 20230904 | 154400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 203 | 20230904 | 154300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 204 | 20230904 | 154200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 205 | 20230904 | 154100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 206 | 20230904 | 154000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 207 | 20230904 | 153900 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 208 | 20230904 | 153800 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 209 | 20230904 | 153700 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 210 | 20230904 | 153600 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 211 | 20230904 | 153500 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 212 | 20230904 | 153400 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 7759 |
| 213 | 20230904 | 153300 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 214 | 20230904 | 153200 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 215 | 20230904 | 153100 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 216 | 20230904 | 153000 | 1151540340 | 2760 | 2760 | 2760 | 2760 | 7759 |
| 217 | 20230904 | 152900 | 1130125500 | 2780 | 2780 | 2780 | 2780 | 0 |
| 218 | 20230904 | 152800 | 1130125500 | 2780 | 2780 | 2780 | 2780 | 0 |
| 219 | 20230904 | 152700 | 1130125500 | 2780 | 2780 | 2780 | 2780 | 0 |
| 220 | 20230904 | 152600 | 1130125500 | 2780 | 2780 | 2780 | 2780 | 0 |
| 221 | 20230904 | 152500 | 1130125500 | 2780 | 2780 | 2780 | 2780 | 0 |
| 222 | 20230904 | 152400 | 1130125500 | 2780 | 2780 | 2780 | 2780 | 0 |
| 223 | 20230904 | 152300 | 1130125500 | 2780 | 2780 | 2780 | 2780 | 0 |
| 224 | 20230904 | 152200 | 1130125500 | 2780 | 2780 | 2780 | 2780 | 0 |
| 225 | 20230904 | 152100 | 1130125500 | 2780 | 2780 | 2780 | 2780 | 0 |
| 226 | 20230904 | 152000 | 1130125500 | 2780 | 2780 | 2780 | 2780 | 0 |
| 227 | 20230904 | 151900 | 1130125500 | 2780 | 2775 | 2785 | 2770 | 2107 |
| 228 | 20230904 | 151800 | 1124272640 | 2775 | 2780 | 2780 | 2775 | 709 |
| 229 | 20230904 | 151700 | 1122304070 | 2780 | 2775 | 2780 | 2775 | 516 |
| 230 | 20230904 | 151600 | 1120869650 | 2780 | 2775 | 2780 | 2775 | 21 |
| 231 | 20230904 | 151500 | 1120811315 | 2780 | 2775 | 2780 | 2775 | 508 |
| 232 | 20230904 | 151400 | 1119399110 | 2775 | 2775 | 2775 | 2775 | 0 |
| 233 | 20230904 | 151300 | 1119399110 | 2775 | 2785 | 2785 | 2775 | 3870 |
| 234 | 20230904 | 151200 | 1108640170 | 2785 | 2785 | 2785 | 2785 | 1 |
| 235 | 20230904 | 151100 | 1108637385 | 2785 | 2780 | 2785 | 2780 | 116 |
| 236 | 20230904 | 151000 | 1108314900 | 2780 | 2775 | 2780 | 2775 | 1094 |
| 237 | 20230904 | 150900 | 1105273995 | 2780 | 2775 | 2780 | 2775 | 76 |
| 238 | 20230904 | 150800 | 1105063075 | 2780 | 2775 | 2780 | 2775 | 818 |
| 239 | 20230904 | 150700 | 1102793105 | 2780 | 2775 | 2780 | 2775 | 791 |
| 240 | 20230904 | 150600 | 1100598075 | 2780 | 2775 | 2780 | 2775 | 2 |
| 241 | 20230904 | 150500 | 1100592520 | 2780 | 2780 | 2780 | 2780 | 0 |
| 242 | 20230904 | 150400 | 1100592520 | 2780 | 2770 | 2780 | 2770 | 2100 |
| 243 | 20230904 | 150300 | 1094775445 | 2770 | 2770 | 2770 | 2770 | 4332 |
| 244 | 20230904 | 150200 | 1082775805 | 2770 | 2770 | 2770 | 2765 | 20 |
| 245 | 20230904 | 150100 | 1082720495 | 2765 | 2765 | 2765 | 2765 | 15 |
| 246 | 20230904 | 150000 | 1082679020 | 2770 | 2770 | 2770 | 2770 | 3 |
| 247 | 20230904 | 145900 | 1082670710 | 2770 | 2770 | 2770 | 2760 | 1008 |
| 248 | 20230904 | 145800 | 1079878590 | 2770 | 2770 | 2770 | 2770 | 1123 |
| 249 | 20230904 | 145700 | 1076767880 | 2765 | 2765 | 2765 | 2765 | 472 |
| 250 | 20230904 | 145600 | 1075462800 | 2765 | 2765 | 2765 | 2765 | 109 |
| 251 | 20230904 | 145500 | 1075161415 | 2765 | 2765 | 2770 | 2765 | 4069 |
| 252 | 20230904 | 145400 | 1063910625 | 2765 | 2765 | 2765 | 2765 | 0 |
| 253 | 20230904 | 145300 | 1063910625 | 2765 | 2765 | 2765 | 2765 | 250 |
| 254 | 20230904 | 145200 | 1063219375 | 2765 | 2765 | 2765 | 2765 | 0 |
| 255 | 20230904 | 145100 | 1063219375 | 2765 | 2765 | 2765 | 2765 | 425 |
| 256 | 20230904 | 145000 | 1062044250 | 2770 | 2770 | 2770 | 2765 | 1255 |
| 257 | 20230904 | 144900 | 1058567905 | 2770 | 2770 | 2770 | 2770 | 599 |
| 258 | 20230904 | 144800 | 1056908675 | 2765 | 2770 | 2770 | 2765 | 900 |
| 259 | 20230904 | 144700 | 1054419925 | 2770 | 2770 | 2770 | 2770 | 13790 |
| 260 | 20230904 | 144600 | 1016221625 | 2770 | 2770 | 2770 | 2770 | 0 |
| 261 | 20230904 | 144500 | 1016221625 | 2770 | 2770 | 2770 | 2770 | 159 |
| 262 | 20230904 | 144400 | 1015781195 | 2780 | 2770 | 2780 | 2770 | 2 |
| 263 | 20230904 | 144300 | 1015775645 | 2770 | 2775 | 2775 | 2770 | 814 |
| 264 | 20230904 | 144200 | 1013520845 | 2775 | 2780 | 2780 | 2775 | 2312 |
| 265 | 20230904 | 144100 | 1007105040 | 2780 | 2790 | 2790 | 2780 | 2889 |
| 266 | 20230904 | 144000 | 999050815 | 2790 | 2790 | 2790 | 2790 | 0 |
| 267 | 20230904 | 143900 | 999050815 | 2790 | 2775 | 2790 | 2775 | 4033 |
| 268 | 20230904 | 143800 | 987817150 | 2775 | 2785 | 2785 | 2775 | 3666 |
| 269 | 20230904 | 143700 | 977627380 | 2790 | 2790 | 2790 | 2790 | 11 |
| 270 | 20230904 | 143600 | 977596690 | 2790 | 2790 | 2790 | 2790 | 0 |
| 271 | 20230904 | 143500 | 977596690 | 2790 | 2790 | 2790 | 2790 | 0 |
| 272 | 20230904 | 143400 | 977596690 | 2790 | 2790 | 2790 | 2790 | 0 |
| 273 | 20230904 | 143300 | 977596690 | 2790 | 2790 | 2790 | 2790 | 0 |
| 274 | 20230904 | 143200 | 977596690 | 2790 | 2790 | 2790 | 2790 | 2 |
| 275 | 20230904 | 143100 | 977591110 | 2785 | 2785 | 2790 | 2785 | 454 |
| 276 | 20230904 | 143000 | 976326715 | 2790 | 2790 | 2790 | 2790 | 1 |
| 277 | 20230904 | 142900 | 976323925 | 2790 | 2790 | 2790 | 2790 | 0 |
| 278 | 20230904 | 142800 | 976323925 | 2790 | 2790 | 2790 | 2790 | 38 |
| 279 | 20230904 | 142700 | 976217905 | 2785 | 2790 | 2790 | 2785 | 171 |
| 280 | 20230904 | 142600 | 975741565 | 2790 | 2790 | 2790 | 2790 | 43 |
| 281 | 20230904 | 142500 | 975621595 | 2790 | 2790 | 2790 | 2790 | 35 |
| 282 | 20230904 | 142400 | 975523945 | 2790 | 2790 | 2790 | 2790 | 749 |
| 283 | 20230904 | 142300 | 973434235 | 2790 | 2790 | 2795 | 2790 | 1677 |
| 284 | 20230904 | 142200 | 968755380 | 2790 | 2790 | 2790 | 2790 | 36 |
| 285 | 20230904 | 142100 | 968654940 | 2795 | 2795 | 2795 | 2795 | 177 |
| 286 | 20230904 | 142000 | 968160225 | 2795 | 2790 | 2795 | 2790 | 4834 |
| 287 | 20230904 | 141900 | 954653220 | 2775 | 2790 | 2790 | 2775 | 55000 |
| 288 | 20230904 | 141800 | 802023385 | 2790 | 2790 | 2790 | 2790 | 1163 |
| 289 | 20230904 | 141700 | 798778615 | 2795 | 2795 | 2795 | 2795 | 0 |
| 290 | 20230904 | 141600 | 798778615 | 2795 | 2785 | 2795 | 2785 | 1200 |
| 291 | 20230904 | 141500 | 795432895 | 2785 | 2790 | 2790 | 2785 | 2868 |
| 292 | 20230904 | 141400 | 787432830 | 2790 | 2795 | 2795 | 2790 | 11 |
| 293 | 20230904 | 141300 | 787402090 | 2795 | 2790 | 2795 | 2790 | 2342 |
| 294 | 20230904 | 141200 | 780856210 | 2795 | 2790 | 2795 | 2790 | 2012 |
| 295 | 20230904 | 141100 | 775242670 | 2795 | 2790 | 2795 | 2790 | 363 |
| 296 | 20230904 | 141000 | 774229895 | 2795 | 2795 | 2795 | 2795 | 357 |
| 297 | 20230904 | 140900 | 773232080 | 2795 | 2785 | 2795 | 2785 | 7 |
| 298 | 20230904 | 140800 | 773212560 | 2795 | 2790 | 2795 | 2790 | 101 |
| 299 | 20230904 | 140700 | 772930765 | 2790 | 2790 | 2795 | 2790 | 1252 |
| 300 | 20230904 | 140600 | 769432180 | 2795 | 2790 | 2795 | 2785 | 3424 |
| 301 | 20230904 | 140500 | 759880725 | 2780 | 2785 | 2790 | 2780 | 1830 |
| 302 | 20230904 | 140400 | 754779255 | 2785 | 2775 | 2785 | 2770 | 4168 |
| 303 | 20230904 | 140300 | 743210825 | 2775 | 2780 | 2780 | 2775 | 1033 |
| 304 | 20230904 | 140200 | 740343455 | 2780 | 2785 | 2785 | 2780 | 13610 |
| 305 | 20230904 | 140100 | 702445545 | 2790 | 2785 | 2790 | 2785 | 393 |
| 306 | 20230904 | 140000 | 701350980 | 2785 | 2785 | 2785 | 2785 | 115 |
| 307 | 20230904 | 135900 | 701030705 | 2785 | 2790 | 2790 | 2785 | 287 |
| 308 | 20230904 | 135800 | 700231260 | 2785 | 2790 | 2795 | 2785 | 841 |
| 309 | 20230904 | 135700 | 697884400 | 2790 | 2785 | 2800 | 2785 | 1011 |
| 310 | 20230904 | 135600 | 695061890 | 2785 | 2785 | 2790 | 2785 | 486 |
| 311 | 20230904 | 135500 | 693707810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 312 | 20230904 | 135400 | 693707810 | 2785 | 2785 | 2785 | 2785 | 0 |
| 313 | 20230904 | 135300 | 693707810 | 2785 | 2790 | 2790 | 2785 | 416 |
| 314 | 20230904 | 135200 | 692549180 | 2795 | 2795 | 2795 | 2795 | 5 |
| 315 | 20230904 | 135100 | 692535205 | 2790 | 2790 | 2790 | 2790 | 36 |
| 316 | 20230904 | 135000 | 692434765 | 2785 | 2795 | 2795 | 2785 | 406 |
| 317 | 20230904 | 134900 | 691300010 | 2795 | 2795 | 2795 | 2795 | 6 |
| 318 | 20230904 | 134800 | 691283240 | 2800 | 2795 | 2800 | 2795 | 1200 |
| 319 | 20230904 | 134700 | 687929055 | 2795 | 2795 | 2795 | 2795 | 10 |
| 320 | 20230904 | 134600 | 687901105 | 2795 | 2775 | 2800 | 2775 | 1490 |
| 321 | 20230904 | 134500 | 683746475 | 2775 | 2795 | 2795 | 2775 | 12647 |
| 322 | 20230904 | 134400 | 648595575 | 2795 | 2785 | 2795 | 2785 | 2062 |
| 323 | 20230904 | 134300 | 642844980 | 2785 | 2785 | 2785 | 2785 | 100 |
| 324 | 20230904 | 134200 | 642566480 | 2785 | 2790 | 2790 | 2785 | 932 |
| 325 | 20230904 | 134100 | 639966885 | 2795 | 2795 | 2795 | 2795 | 253 |
| 326 | 20230904 | 134000 | 639259750 | 2795 | 2795 | 2795 | 2795 | 30 |
| 327 | 20230904 | 133900 | 639175900 | 2795 | 2795 | 2800 | 2795 | 1263 |
| 328 | 20230904 | 133800 | 635645805 | 2800 | 2800 | 2800 | 2800 | 678 |
| 329 | 20230904 | 133700 | 633747405 | 2805 | 2805 | 2805 | 2800 | 693 |
| 330 | 20230904 | 133600 | 631806040 | 2805 | 2800 | 2810 | 2800 | 301 |
| 331 | 20230904 | 133500 | 630961290 | 2805 | 2800 | 2805 | 2800 | 4022 |
| 332 | 20230904 | 133400 | 619694495 | 2795 | 2800 | 2800 | 2795 | 964 |
| 333 | 20230904 | 133300 | 616998615 | 2800 | 2800 | 2800 | 2800 | 1010 |
| 334 | 20230904 | 133200 | 614170615 | 2800 | 2795 | 2815 | 2795 | 7487 |
| 335 | 20230904 | 133100 | 593195770 | 2795 | 2790 | 2795 | 2790 | 1106 |
| 336 | 20230904 | 133000 | 590110020 | 2790 | 2790 | 2790 | 2790 | 196 |
| 337 | 20230904 | 132900 | 589563180 | 2795 | 2790 | 2800 | 2790 | 1833 |
| 338 | 20230904 | 132800 | 584444730 | 2790 | 2795 | 2795 | 2790 | 614 |
| 339 | 20230904 | 132700 | 582728650 | 2795 | 2790 | 2795 | 2790 | 625 |
| 340 | 20230904 | 132600 | 580981790 | 2795 | 2790 | 2800 | 2790 | 3362 |
| 341 | 20230904 | 132500 | 571589395 | 2790 | 2790 | 2790 | 2790 | 106 |
| 342 | 20230904 | 132400 | 571293655 | 2790 | 2790 | 2790 | 2790 | 137 |
| 343 | 20230904 | 132300 | 570911425 | 2790 | 2785 | 2790 | 2785 | 317 |
| 344 | 20230904 | 132200 | 570028575 | 2785 | 2785 | 2785 | 2785 | 38 |
| 345 | 20230904 | 132100 | 569922745 | 2785 | 2790 | 2795 | 2780 | 937 |
| 346 | 20230904 | 132000 | 567312050 | 2790 | 2795 | 2795 | 2790 | 7811 |
| 347 | 20230904 | 131900 | 545501495 | 2795 | 2790 | 2795 | 2790 | 2446 |
| 348 | 20230904 | 131800 | 538677015 | 2790 | 2785 | 2790 | 2785 | 362 |
| 349 | 20230904 | 131700 | 537667435 | 2785 | 2785 | 2785 | 2785 | 356 |
| 350 | 20230904 | 131600 | 536675975 | 2790 | 2785 | 2790 | 2785 | 146 |
| 351 | 20230904 | 131500 | 536268825 | 2790 | 2780 | 2790 | 2780 | 3896 |
| 352 | 20230904 | 131400 | 525419870 | 2785 | 2780 | 2785 | 2775 | 2922 |
| 353 | 20230904 | 131300 | 517290485 | 2790 | 2790 | 2790 | 2785 | 727 |
| 354 | 20230904 | 131200 | 515262205 | 2790 | 2775 | 2790 | 2775 | 7521 |
| 355 | 20230904 | 131100 | 494294235 | 2785 | 2775 | 2785 | 2775 | 6005 |
| 356 | 20230904 | 131000 | 477605240 | 2775 | 2775 | 2775 | 2770 | 1011 |
| 357 | 20230904 | 130900 | 474799745 | 2780 | 2775 | 2780 | 2770 | 6083 |
| 358 | 20230904 | 130800 | 457922615 | 2770 | 2765 | 2775 | 2765 | 7423 |
| 359 | 20230904 | 130700 | 437362330 | 2770 | 2760 | 2770 | 2760 | 477 |
| 360 | 20230904 | 130600 | 436043455 | 2765 | 2765 | 2765 | 2765 | 2 |
| 361 | 20230904 | 130500 | 436037925 | 2765 | 2765 | 2765 | 2765 | 101 |
| 362 | 20230904 | 130400 | 435758660 | 2765 | 2765 | 2770 | 2765 | 1543 |
| 363 | 20230904 | 130300 | 431491395 | 2765 | 2765 | 2765 | 2765 | 0 |
| 364 | 20230904 | 130200 | 431491395 | 2765 | 2765 | 2765 | 2765 | 109 |
| 365 | 20230904 | 130100 | 431190010 | 2765 | 2765 | 2765 | 2765 | 0 |
| 366 | 20230904 | 130000 | 431190010 | 2765 | 2765 | 2765 | 2765 | 4 |
| 367 | 20230904 | 125900 | 431178950 | 2765 | 2765 | 2765 | 2765 | 590 |
| 368 | 20230904 | 125800 | 429547600 | 2765 | 2765 | 2765 | 2760 | 22 |
| 369 | 20230904 | 125700 | 429486860 | 2765 | 2765 | 2765 | 2765 | 0 |
| 370 | 20230904 | 125600 | 429486860 | 2765 | 2765 | 2765 | 2765 | 4 |
| 371 | 20230904 | 125500 | 429475800 | 2760 | 2760 | 2760 | 2755 | 1202 |
| 372 | 20230904 | 125400 | 426159280 | 2760 | 2755 | 2760 | 2755 | 49 |
| 373 | 20230904 | 125300 | 426024090 | 2760 | 2760 | 2765 | 2760 | 1689 |
| 374 | 20230904 | 125200 | 421362420 | 2765 | 2765 | 2765 | 2765 | 1 |
| 375 | 20230904 | 125100 | 421359655 | 2765 | 2760 | 2765 | 2760 | 12 |
| 376 | 20230904 | 125000 | 421326525 | 2765 | 2765 | 2765 | 2765 | 0 |
| 377 | 20230904 | 124900 | 421326525 | 2765 | 2765 | 2765 | 2765 | 36 |
| 378 | 20230904 | 124800 | 421226985 | 2765 | 2760 | 2765 | 2760 | 343 |
| 379 | 20230904 | 124700 | 420280290 | 2765 | 2760 | 2765 | 2760 | 2503 |
| 380 | 20230904 | 124600 | 413371995 | 2765 | 2765 | 2765 | 2765 | 1002 |
| 381 | 20230904 | 124500 | 410601465 | 2765 | 2765 | 2765 | 2765 | 0 |
| 382 | 20230904 | 124400 | 410601465 | 2765 | 2765 | 2765 | 2765 | 1 |
| 383 | 20230904 | 124300 | 410598700 | 2770 | 2765 | 2770 | 2765 | 1532 |
| 384 | 20230904 | 124200 | 406362715 | 2765 | 2765 | 2765 | 2765 | 72 |
| 385 | 20230904 | 124100 | 406163635 | 2765 | 2760 | 2765 | 2760 | 25 |
| 386 | 20230904 | 124000 | 406094620 | 2765 | 2765 | 2765 | 2765 | 1038 |
| 387 | 20230904 | 123900 | 403224550 | 2765 | 2765 | 2765 | 2765 | 34 |
| 388 | 20230904 | 123800 | 403130540 | 2765 | 2765 | 2765 | 2765 | 1049 |
| 389 | 20230904 | 123700 | 400230055 | 2765 | 2765 | 2765 | 2760 | 6 |
| 390 | 20230904 | 123600 | 400213475 | 2765 | 2760 | 2765 | 2760 | 1243 |
| 391 | 20230904 | 123500 | 396782740 | 2760 | 2760 | 2760 | 2760 | 18 |
| 392 | 20230904 | 123400 | 396733060 | 2760 | 2755 | 2760 | 2755 | 12 |
| 393 | 20230904 | 123300 | 396699945 | 2760 | 2760 | 2760 | 2755 | 3 |
| 394 | 20230904 | 123200 | 396691670 | 2755 | 2755 | 2755 | 2755 | 141 |
| 395 | 20230904 | 123100 | 396303215 | 2760 | 2760 | 2760 | 2760 | 13 |
| 396 | 20230904 | 123000 | 396267335 | 2760 | 2755 | 2760 | 2755 | 1311 |
| 397 | 20230904 | 122900 | 392650040 | 2760 | 2760 | 2760 | 2760 | 1 |
| 398 | 20230904 | 122800 | 392647280 | 2760 | 2760 | 2760 | 2760 | 8 |
| 399 | 20230904 | 122700 | 392625200 | 2760 | 2760 | 2760 | 2760 | 38 |
| 400 | 20230904 | 122600 | 392520320 | 2760 | 2760 | 2760 | 2760 | 1 |
| 401 | 20230904 | 122500 | 392517560 | 2760 | 2760 | 2765 | 2760 | 2002 |
| 402 | 20230904 | 122400 | 386992035 | 2760 | 2760 | 2760 | 2760 | 0 |
| 403 | 20230904 | 122300 | 386992035 | 2760 | 2760 | 2760 | 2760 | 0 |
| 404 | 20230904 | 122200 | 386992035 | 2760 | 2760 | 2760 | 2755 | 260 |
| 405 | 20230904 | 122100 | 386275525 | 2760 | 2760 | 2760 | 2760 | 12 |
| 406 | 20230904 | 122000 | 386242405 | 2760 | 2760 | 2760 | 2760 | 27 |
| 407 | 20230904 | 121900 | 386167885 | 2760 | 2760 | 2760 | 2760 | 0 |
| 408 | 20230904 | 121800 | 386167885 | 2760 | 2760 | 2760 | 2760 | 2 |
| 409 | 20230904 | 121700 | 386162365 | 2760 | 2760 | 2760 | 2760 | 5 |
| 410 | 20230904 | 121600 | 386148565 | 2755 | 2755 | 2755 | 2755 | 4 |
| 411 | 20230904 | 121500 | 386137545 | 2760 | 2760 | 2760 | 2760 | 0 |
| 412 | 20230904 | 121400 | 386137545 | 2760 | 2760 | 2760 | 2760 | 1 |
| 413 | 20230904 | 121300 | 386134785 | 2760 | 2760 | 2760 | 2760 | 0 |
| 414 | 20230904 | 121200 | 386134785 | 2760 | 2760 | 2760 | 2760 | 0 |
| 415 | 20230904 | 121100 | 386134785 | 2760 | 2760 | 2760 | 2760 | 3 |
| 416 | 20230904 | 121000 | 386126505 | 2760 | 2760 | 2760 | 2760 | 2999 |
| 417 | 20230904 | 120900 | 377849265 | 2760 | 2760 | 2760 | 2760 | 487 |
| 418 | 20230904 | 120800 | 376505145 | 2760 | 2760 | 2760 | 2760 | 2 |
| 419 | 20230904 | 120700 | 376499625 | 2760 | 2760 | 2760 | 2760 | 10 |
| 420 | 20230904 | 120600 | 376472025 | 2760 | 2755 | 2760 | 2755 | 447 |
| 421 | 20230904 | 120500 | 375240405 | 2755 | 2755 | 2755 | 2755 | 0 |
| 422 | 20230904 | 120400 | 375240405 | 2755 | 2755 | 2755 | 2755 | 12 |
| 423 | 20230904 | 120300 | 375207345 | 2755 | 2755 | 2755 | 2755 | 16 |
| 424 | 20230904 | 120200 | 375163265 | 2755 | 2755 | 2755 | 2755 | 61 |
| 425 | 20230904 | 120100 | 374995210 | 2755 | 2755 | 2755 | 2755 | 10 |
| 426 | 20230904 | 120000 | 374967660 | 2755 | 2755 | 2755 | 2755 | 750 |
| 427 | 20230904 | 115900 | 372901410 | 2760 | 2760 | 2760 | 2760 | 21 |
| 428 | 20230904 | 115800 | 372843450 | 2760 | 2760 | 2760 | 2760 | 1 |
| 429 | 20230904 | 115700 | 372840690 | 2755 | 2760 | 2760 | 2755 | 51 |
| 430 | 20230904 | 115600 | 372699935 | 2760 | 2760 | 2760 | 2760 | 0 |
| 431 | 20230904 | 115500 | 372699935 | 2760 | 2760 | 2760 | 2760 | 0 |
| 432 | 20230904 | 115400 | 372699935 | 2760 | 2760 | 2760 | 2760 | 10 |
| 433 | 20230904 | 115300 | 372672335 | 2760 | 2755 | 2760 | 2755 | 412 |
| 434 | 20230904 | 115200 | 371535220 | 2750 | 2755 | 2760 | 2750 | 428 |
| 435 | 20230904 | 115100 | 370357540 | 2755 | 2755 | 2755 | 2755 | 1 |
| 436 | 20230904 | 115000 | 370354785 | 2755 | 2755 | 2755 | 2755 | 331 |
| 437 | 20230904 | 114900 | 369442880 | 2760 | 2755 | 2760 | 2755 | 707 |
| 438 | 20230904 | 114800 | 367494945 | 2755 | 2755 | 2755 | 2755 | 9 |
| 439 | 20230904 | 114700 | 367470150 | 2755 | 2755 | 2755 | 2755 | 1 |
| 440 | 20230904 | 114600 | 367467395 | 2750 | 2750 | 2750 | 2750 | 0 |
| 441 | 20230904 | 114500 | 367467395 | 2750 | 2750 | 2750 | 2750 | 100 |
| 442 | 20230904 | 114400 | 367192395 | 2755 | 2755 | 2755 | 2755 | 1 |
| 443 | 20230904 | 114300 | 367189640 | 2755 | 2755 | 2755 | 2755 | 38 |
| 444 | 20230904 | 114200 | 367084950 | 2755 | 2755 | 2755 | 2755 | 1 |
| 445 | 20230904 | 114100 | 367082195 | 2750 | 2750 | 2750 | 2750 | 0 |
| 446 | 20230904 | 114000 | 367082195 | 2750 | 2755 | 2755 | 2750 | 411 |
| 447 | 20230904 | 113900 | 365950855 | 2750 | 2750 | 2750 | 2750 | 0 |
| 448 | 20230904 | 113800 | 365950855 | 2750 | 2755 | 2755 | 2750 | 6 |
| 449 | 20230904 | 113700 | 365934330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 450 | 20230904 | 113600 | 365934330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 451 | 20230904 | 113500 | 365934330 | 2755 | 2755 | 2755 | 2755 | 0 |
| 452 | 20230904 | 113400 | 365934330 | 2755 | 2755 | 2755 | 2755 | 11 |
| 453 | 20230904 | 113300 | 365904025 | 2755 | 2755 | 2755 | 2755 | 1 |
| 454 | 20230904 | 113200 | 365901270 | 2750 | 2750 | 2750 | 2750 | 201 |
| 455 | 20230904 | 113100 | 365348520 | 2755 | 2755 | 2755 | 2755 | 0 |
| 456 | 20230904 | 113000 | 365348520 | 2755 | 2755 | 2755 | 2755 | 0 |
| 457 | 20230904 | 112900 | 365348520 | 2755 | 2755 | 2755 | 2755 | 0 |
| 458 | 20230904 | 112800 | 365348520 | 2755 | 2755 | 2755 | 2755 | 0 |
| 459 | 20230904 | 112700 | 365348520 | 2755 | 2755 | 2755 | 2755 | 0 |
| 460 | 20230904 | 112600 | 365348520 | 2755 | 2755 | 2755 | 2755 | 0 |
| 461 | 20230904 | 112500 | 365348520 | 2755 | 2750 | 2755 | 2750 | 181 |
| 462 | 20230904 | 112400 | 364850605 | 2755 | 2755 | 2755 | 2755 | 100 |
| 463 | 20230904 | 112300 | 364575105 | 2750 | 2750 | 2750 | 2750 | 0 |
| 464 | 20230904 | 112200 | 364575105 | 2750 | 2750 | 2750 | 2750 | 4 |
| 465 | 20230904 | 112100 | 364564105 | 2745 | 2760 | 2760 | 2745 | 1016 |
| 466 | 20230904 | 112000 | 361772300 | 2755 | 2755 | 2755 | 2755 | 1 |
| 467 | 20230904 | 111900 | 361769545 | 2755 | 2755 | 2755 | 2755 | 326 |
| 468 | 20230904 | 111800 | 360871415 | 2755 | 2755 | 2755 | 2755 | 787 |
| 469 | 20230904 | 111700 | 358703230 | 2755 | 2755 | 2755 | 2755 | 1 |
| 470 | 20230904 | 111600 | 358700475 | 2750 | 2750 | 2750 | 2750 | 0 |
| 471 | 20230904 | 111500 | 358700475 | 2750 | 2750 | 2750 | 2750 | 0 |
| 472 | 20230904 | 111400 | 358700475 | 2750 | 2750 | 2750 | 2750 | 20 |
| 473 | 20230904 | 111300 | 358645475 | 2760 | 2760 | 2760 | 2760 | 10 |
| 474 | 20230904 | 111200 | 358617875 | 2760 | 2760 | 2760 | 2760 | 230 |
| 475 | 20230904 | 111100 | 357983075 | 2760 | 2745 | 2760 | 2740 | 3346 |
| 476 | 20230904 | 111000 | 348805735 | 2745 | 2745 | 2745 | 2745 | 2 |
| 477 | 20230904 | 110900 | 348800245 | 2750 | 2755 | 2755 | 2750 | 3730 |
| 478 | 20230904 | 110800 | 338537155 | 2755 | 2755 | 2755 | 2755 | 321 |
| 479 | 20230904 | 110700 | 337652800 | 2755 | 2755 | 2755 | 2755 | 0 |
| 480 | 20230904 | 110600 | 337652800 | 2755 | 2755 | 2755 | 2755 | 1909 |
| 481 | 20230904 | 110500 | 332393505 | 2755 | 2755 | 2755 | 2755 | 1 |
| 482 | 20230904 | 110400 | 332390750 | 2755 | 2755 | 2755 | 2755 | 1361 |
| 483 | 20230904 | 110300 | 328641195 | 2755 | 2755 | 2755 | 2755 | 0 |
| 484 | 20230904 | 110200 | 328641195 | 2755 | 2755 | 2755 | 2755 | 1001 |
| 485 | 20230904 | 110100 | 325883440 | 2750 | 2755 | 2755 | 2750 | 474 |
| 486 | 20230904 | 110000 | 324579915 | 2755 | 2755 | 2755 | 2755 | 5 |
| 487 | 20230904 | 105900 | 324566140 | 2755 | 2755 | 2755 | 2755 | 50 |
| 488 | 20230904 | 105800 | 324428390 | 2755 | 2755 | 2755 | 2755 | 1 |
| 489 | 20230904 | 105700 | 324425635 | 2750 | 2750 | 2750 | 2750 | 280 |
| 490 | 20230904 | 105600 | 323655635 | 2750 | 2750 | 2750 | 2750 | 0 |
| 491 | 20230904 | 105500 | 323655635 | 2750 | 2750 | 2750 | 2750 | 3737 |
| 492 | 20230904 | 105400 | 313378885 | 2750 | 2750 | 2750 | 2750 | 0 |
| 493 | 20230904 | 105300 | 313378885 | 2750 | 2750 | 2750 | 2750 | 21 |
| 494 | 20230904 | 105200 | 313321135 | 2750 | 2750 | 2750 | 2750 | 1 |
| 495 | 20230904 | 105100 | 313318385 | 2750 | 2750 | 2750 | 2745 | 3 |
| 496 | 20230904 | 105000 | 313310140 | 2750 | 2750 | 2750 | 2750 | 0 |
| 497 | 20230904 | 104900 | 313310140 | 2750 | 2750 | 2750 | 2750 | 1 |
| 498 | 20230904 | 104800 | 313307390 | 2750 | 2750 | 2750 | 2750 | 0 |
| 499 | 20230904 | 104700 | 313307390 | 2750 | 2750 | 2750 | 2750 | 1001 |
| 500 | 20230904 | 104600 | 310554640 | 2750 | 2750 | 2750 | 2750 | 1 |
| 501 | 20230904 | 104500 | 310551890 | 2740 | 2745 | 2750 | 2740 | 2817 |
| 502 | 20230904 | 104400 | 302827060 | 2750 | 2750 | 2750 | 2750 | 6 |
| 503 | 20230904 | 104300 | 302810560 | 2750 | 2745 | 2750 | 2745 | 14 |
| 504 | 20230904 | 104200 | 302772125 | 2750 | 2745 | 2750 | 2745 | 401 |
| 505 | 20230904 | 104100 | 301671375 | 2750 | 2750 | 2750 | 2750 | 101 |
| 506 | 20230904 | 104000 | 301393625 | 2750 | 2750 | 2750 | 2750 | 101 |
| 507 | 20230904 | 103900 | 301115875 | 2750 | 2750 | 2750 | 2750 | 5 |
| 508 | 20230904 | 103800 | 301102125 | 2750 | 2750 | 2750 | 2750 | 1 |
| 509 | 20230904 | 103700 | 301099375 | 2745 | 2745 | 2745 | 2745 | 0 |
| 510 | 20230904 | 103600 | 301099375 | 2745 | 2745 | 2745 | 2745 | 9 |
| 511 | 20230904 | 103500 | 301074670 | 2750 | 2750 | 2750 | 2750 | 5 |
| 512 | 20230904 | 103400 | 301060920 | 2745 | 2745 | 2745 | 2745 | 3232 |
| 513 | 20230904 | 103300 | 292189080 | 2750 | 2750 | 2750 | 2750 | 101 |
| 514 | 20230904 | 103200 | 291911330 | 2750 | 2750 | 2750 | 2750 | 645 |
| 515 | 20230904 | 103100 | 290137580 | 2750 | 2745 | 2750 | 2745 | 834 |
| 516 | 20230904 | 103000 | 287848240 | 2750 | 2750 | 2750 | 2745 | 108 |
| 517 | 20230904 | 102900 | 287551275 | 2750 | 2750 | 2750 | 2745 | 203 |
| 518 | 20230904 | 102800 | 286993525 | 2745 | 2750 | 2750 | 2745 | 49 |
| 519 | 20230904 | 102700 | 286858960 | 2750 | 2750 | 2750 | 2750 | 0 |
| 520 | 20230904 | 102600 | 286858960 | 2750 | 2750 | 2750 | 2750 | 27 |
| 521 | 20230904 | 102500 | 286784710 | 2750 | 2745 | 2750 | 2745 | 132 |
| 522 | 20230904 | 102400 | 286422350 | 2750 | 2750 | 2750 | 2745 | 78 |
| 523 | 20230904 | 102300 | 286208160 | 2750 | 2750 | 2750 | 2750 | 5 |
| 524 | 20230904 | 102200 | 286194410 | 2750 | 2745 | 2750 | 2740 | 559 |
| 525 | 20230904 | 102100 | 284661415 | 2750 | 2745 | 2750 | 2745 | 11 |
| 526 | 20230904 | 102000 | 284631215 | 2750 | 2750 | 2750 | 2750 | 366 |
| 527 | 20230904 | 101900 | 283624715 | 2745 | 2745 | 2745 | 2745 | 1489 |
| 528 | 20230904 | 101800 | 279537410 | 2745 | 2745 | 2745 | 2745 | 0 |
| 529 | 20230904 | 101700 | 279537410 | 2745 | 2740 | 2745 | 2740 | 252 |
| 530 | 20230904 | 101600 | 278846920 | 2745 | 2740 | 2745 | 2740 | 103 |
| 531 | 20230904 | 101500 | 278564690 | 2745 | 2750 | 2750 | 2740 | 297 |
| 532 | 20230904 | 101400 | 277750875 | 2740 | 2750 | 2750 | 2740 | 35 |
| 533 | 20230904 | 101300 | 277654965 | 2750 | 2745 | 2750 | 2735 | 3348 |
| 534 | 20230904 | 101200 | 268481375 | 2745 | 2745 | 2745 | 2745 | 2271 |
| 535 | 20230904 | 101100 | 262247480 | 2750 | 2750 | 2750 | 2750 | 0 |
| 536 | 20230904 | 101000 | 262247480 | 2750 | 2745 | 2750 | 2740 | 1106 |
| 537 | 20230904 | 100900 | 259213090 | 2745 | 2740 | 2750 | 2740 | 499 |
| 538 | 20230904 | 100800 | 257845815 | 2750 | 2750 | 2750 | 2740 | 6931 |
| 539 | 20230904 | 100700 | 238827770 | 2750 | 2755 | 2755 | 2745 | 1312 |
| 540 | 20230904 | 100600 | 235219045 | 2755 | 2755 | 2755 | 2755 | 1 |
| 541 | 20230904 | 100500 | 235216290 | 2750 | 2755 | 2755 | 2750 | 392 |
| 542 | 20230904 | 100400 | 234138210 | 2755 | 2750 | 2755 | 2750 | 51 |
| 543 | 20230904 | 100300 | 233997955 | 2755 | 2750 | 2755 | 2750 | 5 |
| 544 | 20230904 | 100200 | 233984190 | 2755 | 2750 | 2755 | 2750 | 2 |
| 545 | 20230904 | 100100 | 233978685 | 2755 | 2750 | 2755 | 2750 | 1279 |
| 546 | 20230904 | 100000 | 230461420 | 2755 | 2755 | 2755 | 2755 | 20 |
| 547 | 20230904 | 095900 | 230406320 | 2755 | 2755 | 2755 | 2755 | 4 |
| 548 | 20230904 | 095800 | 230395300 | 2755 | 2750 | 2755 | 2750 | 542 |
| 549 | 20230904 | 095700 | 228904790 | 2755 | 2755 | 2755 | 2750 | 918 |
| 550 | 20230904 | 095600 | 226375720 | 2755 | 2755 | 2755 | 2750 | 285 |
| 551 | 20230904 | 095500 | 225591650 | 2750 | 2755 | 2755 | 2750 | 202 |
| 552 | 20230904 | 095400 | 225035145 | 2755 | 2755 | 2755 | 2755 | 22 |
| 553 | 20230904 | 095300 | 224974535 | 2755 | 2755 | 2755 | 2755 | 17 |
| 554 | 20230904 | 095200 | 224927700 | 2755 | 2755 | 2755 | 2755 | 1 |
| 555 | 20230904 | 095100 | 224924945 | 2755 | 2755 | 2755 | 2750 | 138 |
| 556 | 20230904 | 095000 | 224545255 | 2755 | 2755 | 2755 | 2755 | 4 |
| 557 | 20230904 | 094900 | 224534235 | 2755 | 2755 | 2755 | 2755 | 2181 |
| 558 | 20230904 | 094800 | 218525580 | 2755 | 2755 | 2755 | 2755 | 37 |
| 559 | 20230904 | 094700 | 218423645 | 2755 | 2755 | 2755 | 2755 | 9 |
| 560 | 20230904 | 094600 | 218398850 | 2755 | 2750 | 2755 | 2750 | 33 |
| 561 | 20230904 | 094500 | 218308090 | 2755 | 2755 | 2755 | 2755 | 4 |
| 562 | 20230904 | 094400 | 218297070 | 2755 | 2750 | 2755 | 2750 | 857 |
| 563 | 20230904 | 094300 | 215940310 | 2750 | 2750 | 2750 | 2745 | 81 |
| 564 | 20230904 | 094200 | 215717760 | 2745 | 2750 | 2750 | 2745 | 145 |
| 565 | 20230904 | 094100 | 215319720 | 2750 | 2750 | 2750 | 2750 | 24 |
| 566 | 20230904 | 094000 | 215253720 | 2755 | 2755 | 2755 | 2755 | 171 |
| 567 | 20230904 | 093900 | 214782615 | 2755 | 2755 | 2755 | 2755 | 0 |
| 568 | 20230904 | 093800 | 214782615 | 2755 | 2755 | 2755 | 2755 | 21 |
| 569 | 20230904 | 093700 | 214724760 | 2755 | 2750 | 2755 | 2750 | 272 |
| 570 | 20230904 | 093600 | 213976705 | 2750 | 2750 | 2750 | 2745 | 329 |
| 571 | 20230904 | 093500 | 213073455 | 2750 | 2750 | 2750 | 2745 | 1863 |
| 572 | 20230904 | 093400 | 207954905 | 2750 | 2750 | 2750 | 2750 | 60 |
| 573 | 20230904 | 093300 | 207789905 | 2750 | 2750 | 2750 | 2750 | 2 |
| 574 | 20230904 | 093200 | 207784405 | 2750 | 2750 | 2750 | 2750 | 3521 |
| 575 | 20230904 | 093100 | 198101655 | 2750 | 2750 | 2750 | 2745 | 33 |
| 576 | 20230904 | 093000 | 198010910 | 2745 | 2745 | 2750 | 2745 | 25 |
| 577 | 20230904 | 092900 | 197942230 | 2745 | 2745 | 2745 | 2745 | 0 |
| 578 | 20230904 | 092800 | 197942230 | 2745 | 2740 | 2750 | 2740 | 397 |
| 579 | 20230904 | 092700 | 196850795 | 2745 | 2740 | 2745 | 2735 | 3383 |
| 580 | 20230904 | 092600 | 187579260 | 2735 | 2740 | 2740 | 2735 | 409 |
| 581 | 20230904 | 092500 | 186460250 | 2740 | 2745 | 2750 | 2735 | 3553 |
| 582 | 20230904 | 092400 | 176735955 | 2745 | 2750 | 2750 | 2745 | 4390 |
| 583 | 20230904 | 092300 | 164684150 | 2755 | 2755 | 2755 | 2755 | 11 |
| 584 | 20230904 | 092200 | 164653845 | 2750 | 2750 | 2755 | 2750 | 32 |
| 585 | 20230904 | 092100 | 164565840 | 2755 | 2750 | 2755 | 2745 | 836 |
| 586 | 20230904 | 092000 | 162266580 | 2745 | 2745 | 2745 | 2745 | 540 |
| 587 | 20230904 | 091900 | 160784280 | 2745 | 2750 | 2750 | 2745 | 739 |
| 588 | 20230904 | 091800 | 158755720 | 2745 | 2750 | 2750 | 2745 | 2041 |
| 589 | 20230904 | 091700 | 153145725 | 2750 | 2750 | 2755 | 2750 | 1685 |
| 590 | 20230904 | 091600 | 148511960 | 2755 | 2755 | 2755 | 2750 | 1816 |
| 591 | 20230904 | 091500 | 143511580 | 2755 | 2760 | 2760 | 2755 | 1222 |
| 592 | 20230904 | 091400 | 140139930 | 2760 | 2760 | 2760 | 2760 | 638 |
| 593 | 20230904 | 091300 | 138379050 | 2760 | 2765 | 2770 | 2755 | 11690 |
| 594 | 20230904 | 091200 | 106076825 | 2765 | 2770 | 2770 | 2765 | 1239 |
| 595 | 20230904 | 091100 | 102650985 | 2770 | 2760 | 2770 | 2760 | 3336 |
| 596 | 20230904 | 091000 | 93424490 | 2765 | 2765 | 2765 | 2765 | 65 |
| 597 | 20230904 | 090900 | 93244765 | 2765 | 2760 | 2765 | 2760 | 1494 |
| 598 | 20230904 | 090800 | 89121320 | 2760 | 2750 | 2760 | 2750 | 2130 |
| 599 | 20230904 | 090700 | 83253045 | 2750 | 2755 | 2760 | 2750 | 2068 |
| 600 | 20230904 | 090600 | 77554605 | 2760 | 2770 | 2770 | 2760 | 1657 |
| 601 | 20230904 | 090500 | 72973995 | 2770 | 2745 | 2775 | 2745 | 9005 |
| 602 | 20230904 | 090400 | 48139445 | 2750 | 2750 | 2750 | 2745 | 1028 |
| 603 | 20230904 | 090300 | 45315020 | 2745 | 2740 | 2745 | 2740 | 2063 |
| 604 | 20230904 | 090200 | 39659665 | 2745 | 2750 | 2755 | 2740 | 1972 |
| 605 | 20230904 | 090100 | 34241100 | 2750 | 2750 | 2755 | 2740 | 5748 |
| 606 | 20230904 | 090000 | 18437590 | 2750 | 2735 | 2750 | 2735 | 6719 |