30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 6666 |
| 3 | 20230901 | 191100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230901 | 191000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230901 | 190900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230901 | 190800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230901 | 190700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230901 | 190600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230901 | 190500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230901 | 190400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230901 | 190300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230901 | 190200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230901 | 190100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230901 | 190000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230901 | 185900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230901 | 185800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230901 | 185700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230901 | 185600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230901 | 185500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230901 | 185400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230901 | 185300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230901 | 185200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230901 | 185100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230901 | 185000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230901 | 184900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230901 | 184800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230901 | 184700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230901 | 184600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230901 | 184500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230901 | 184400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230901 | 184300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230901 | 184200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 6666 |
| 33 | 20230901 | 184100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230901 | 184000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230901 | 183900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230901 | 183800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230901 | 183700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230901 | 183600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230901 | 183500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230901 | 183400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230901 | 183300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230901 | 183200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230901 | 183100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230901 | 183000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230901 | 182900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230901 | 182800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230901 | 182700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230901 | 182600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230901 | 182500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230901 | 182400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230901 | 182300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230901 | 182200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230901 | 182100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230901 | 182000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230901 | 181900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230901 | 181800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230901 | 181700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230901 | 181600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230901 | 181500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230901 | 181400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230901 | 181300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230901 | 181200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 6666 |
| 63 | 20230901 | 181100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230901 | 181000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230901 | 180900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230901 | 180800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230901 | 180700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230901 | 180600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230901 | 180500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230901 | 180400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230901 | 180300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230901 | 180200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230901 | 180100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230901 | 180000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230901 | 175900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230901 | 175800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230901 | 175700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230901 | 175600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230901 | 175500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230901 | 175400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230901 | 175300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230901 | 175200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230901 | 175100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230901 | 175000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230901 | 174900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230901 | 174800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230901 | 174700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230901 | 174600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230901 | 174500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230901 | 174400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230901 | 174300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230901 | 174200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 6666 |
| 93 | 20230901 | 174100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230901 | 174000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230901 | 173900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230901 | 173800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230901 | 173700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230901 | 173600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230901 | 173500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230901 | 173400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230901 | 173300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230901 | 173200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230901 | 173100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230901 | 173000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230901 | 172900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230901 | 172800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230901 | 172700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230901 | 172600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230901 | 172500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230901 | 172400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230901 | 172300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230901 | 172200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230901 | 172100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230901 | 172000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230901 | 171900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230901 | 171800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230901 | 171700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230901 | 171600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230901 | 171500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230901 | 171400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230901 | 171300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230901 | 171200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 6666 |
| 123 | 20230901 | 171100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230901 | 171000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230901 | 170900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230901 | 170800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230901 | 170700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230901 | 170600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230901 | 170500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230901 | 170400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230901 | 170300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230901 | 170200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230901 | 170100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230901 | 170000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230901 | 165900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230901 | 165800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230901 | 165700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230901 | 165600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230901 | 165500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230901 | 165400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230901 | 165300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230901 | 165200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230901 | 165100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230901 | 165000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230901 | 164900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230901 | 164800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230901 | 164700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230901 | 164600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230901 | 164500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230901 | 164400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230901 | 164300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230901 | 164200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 6666 |
| 153 | 20230901 | 164100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230901 | 164000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230901 | 163900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230901 | 163800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230901 | 163700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230901 | 163600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230901 | 163500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230901 | 163400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230901 | 163300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230901 | 163200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230901 | 163100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230901 | 163000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230901 | 162900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230901 | 162800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230901 | 162700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230901 | 162600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230901 | 162500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230901 | 162400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230901 | 162300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230901 | 162200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230901 | 162100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230901 | 162000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230901 | 161900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230901 | 161800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230901 | 161700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230901 | 161600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230901 | 161500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230901 | 161400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230901 | 161300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230901 | 161200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 6666 |
| 183 | 20230901 | 161100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230901 | 161000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230901 | 160900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230901 | 160800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20230901 | 160700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20230901 | 160600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20230901 | 160500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20230901 | 160400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20230901 | 160300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20230901 | 160200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20230901 | 160100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20230901 | 160000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20230901 | 155900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20230901 | 155800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20230901 | 155700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20230901 | 155600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20230901 | 155500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20230901 | 155400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20230901 | 155300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20230901 | 155200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20230901 | 155100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20230901 | 155000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20230901 | 154900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20230901 | 154800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230901 | 154700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230901 | 154600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230901 | 154500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230901 | 154400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230901 | 154300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230901 | 154200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 6666 |
| 213 | 20230901 | 154100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20230901 | 154000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20230901 | 153900 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20230901 | 153800 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20230901 | 153700 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20230901 | 153600 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20230901 | 153500 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20230901 | 153400 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20230901 | 153300 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20230901 | 153200 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20230901 | 153100 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20230901 | 153000 | 1028612790 | 3480 | 3480 | 3480 | 3480 | 6666 |
| 225 | 20230901 | 152900 | 1005415110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 226 | 20230901 | 152800 | 1005415110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 227 | 20230901 | 152700 | 1005415110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 228 | 20230901 | 152600 | 1005415110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 229 | 20230901 | 152500 | 1005415110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 230 | 20230901 | 152400 | 1005415110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 231 | 20230901 | 152300 | 1005415110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 232 | 20230901 | 152200 | 1005415110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 233 | 20230901 | 152100 | 1005415110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 234 | 20230901 | 152000 | 1005415110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 235 | 20230901 | 151900 | 1005415110 | 3460 | 3470 | 3480 | 3460 | 1691 |
| 236 | 20230901 | 151800 | 999561515 | 3465 | 3465 | 3470 | 3460 | 2281 |
| 237 | 20230901 | 151700 | 991651415 | 3465 | 3470 | 3470 | 3460 | 681 |
| 238 | 20230901 | 151600 | 989292125 | 3460 | 3470 | 3470 | 3460 | 2169 |
| 239 | 20230901 | 151500 | 981776235 | 3470 | 3470 | 3470 | 3465 | 700 |
| 240 | 20230901 | 151400 | 979348235 | 3470 | 3465 | 3470 | 3465 | 1115 |
| 241 | 20230901 | 151300 | 975481650 | 3470 | 3465 | 3470 | 3465 | 401 |
| 242 | 20230901 | 151200 | 974092180 | 3470 | 3470 | 3470 | 3465 | 202 |
| 243 | 20230901 | 151100 | 973391775 | 3470 | 3465 | 3470 | 3465 | 49 |
| 244 | 20230901 | 151000 | 973221905 | 3465 | 3465 | 3470 | 3465 | 156 |
| 245 | 20230901 | 150900 | 972681360 | 3470 | 3470 | 3470 | 3470 | 2 |
| 246 | 20230901 | 150800 | 972674420 | 3465 | 3465 | 3465 | 3460 | 4620 |
| 247 | 20230901 | 150700 | 956666575 | 3460 | 3460 | 3460 | 3460 | 0 |
| 248 | 20230901 | 150600 | 956666575 | 3460 | 3460 | 3460 | 3460 | 110 |
| 249 | 20230901 | 150500 | 956285975 | 3460 | 3460 | 3460 | 3460 | 649 |
| 250 | 20230901 | 150400 | 954040435 | 3460 | 3460 | 3460 | 3460 | 0 |
| 251 | 20230901 | 150300 | 954040435 | 3460 | 3465 | 3465 | 3460 | 1172 |
| 252 | 20230901 | 150200 | 949980250 | 3465 | 3465 | 3465 | 3465 | 141 |
| 253 | 20230901 | 150100 | 949491685 | 3460 | 3460 | 3460 | 3460 | 368 |
| 254 | 20230901 | 150000 | 948218405 | 3470 | 3470 | 3470 | 3470 | 10 |
| 255 | 20230901 | 145900 | 948183705 | 3470 | 3470 | 3470 | 3470 | 1 |
| 256 | 20230901 | 145800 | 948180235 | 3470 | 3470 | 3470 | 3470 | 1 |
| 257 | 20230901 | 145700 | 948176765 | 3470 | 3460 | 3470 | 3460 | 226 |
| 258 | 20230901 | 145600 | 947394795 | 3460 | 3460 | 3460 | 3460 | 1 |
| 259 | 20230901 | 145500 | 947391335 | 3460 | 3470 | 3470 | 3460 | 1274 |
| 260 | 20230901 | 145400 | 942981495 | 3470 | 3460 | 3470 | 3460 | 514 |
| 261 | 20230901 | 145300 | 941203015 | 3465 | 3465 | 3465 | 3460 | 759 |
| 262 | 20230901 | 145200 | 938573585 | 3465 | 3465 | 3465 | 3465 | 111 |
| 263 | 20230901 | 145100 | 938188970 | 3460 | 3470 | 3470 | 3460 | 1613 |
| 264 | 20230901 | 145000 | 932607970 | 3460 | 3460 | 3470 | 3460 | 269 |
| 265 | 20230901 | 144900 | 931676880 | 3460 | 3465 | 3465 | 3460 | 1000 |
| 266 | 20230901 | 144800 | 928215650 | 3465 | 3465 | 3465 | 3465 | 274 |
| 267 | 20230901 | 144700 | 927266240 | 3465 | 3465 | 3465 | 3465 | 0 |
| 268 | 20230901 | 144600 | 927266240 | 3465 | 3465 | 3465 | 3465 | 0 |
| 269 | 20230901 | 144500 | 927266240 | 3465 | 3465 | 3465 | 3465 | 201 |
| 270 | 20230901 | 144400 | 926569775 | 3465 | 3465 | 3465 | 3460 | 978 |
| 271 | 20230901 | 144300 | 923181280 | 3465 | 3465 | 3465 | 3465 | 269 |
| 272 | 20230901 | 144200 | 922249195 | 3465 | 3465 | 3465 | 3465 | 247 |
| 273 | 20230901 | 144100 | 921393340 | 3465 | 3465 | 3465 | 3465 | 0 |
| 274 | 20230901 | 144000 | 921393340 | 3465 | 3465 | 3465 | 3460 | 219 |
| 275 | 20230901 | 143900 | 920634625 | 3465 | 3460 | 3465 | 3460 | 92 |
| 276 | 20230901 | 143800 | 920316300 | 3465 | 3465 | 3465 | 3465 | 1 |
| 277 | 20230901 | 143700 | 920312835 | 3465 | 3465 | 3465 | 3465 | 0 |
| 278 | 20230901 | 143600 | 920312835 | 3465 | 3465 | 3465 | 3460 | 2552 |
| 279 | 20230901 | 143500 | 911470995 | 3470 | 3470 | 3470 | 3470 | 3 |
| 280 | 20230901 | 143400 | 911460585 | 3470 | 3465 | 3470 | 3465 | 1640 |
| 281 | 20230901 | 143300 | 905777905 | 3465 | 3465 | 3465 | 3460 | 738 |
| 282 | 20230901 | 143200 | 903223195 | 3465 | 3465 | 3465 | 3465 | 787 |
| 283 | 20230901 | 143100 | 900496240 | 3465 | 3465 | 3465 | 3465 | 1 |
| 284 | 20230901 | 143000 | 900492775 | 3465 | 3465 | 3465 | 3465 | 19 |
| 285 | 20230901 | 142900 | 900426940 | 3465 | 3465 | 3465 | 3460 | 363 |
| 286 | 20230901 | 142800 | 899169460 | 3460 | 3460 | 3460 | 3460 | 0 |
| 287 | 20230901 | 142700 | 899169460 | 3460 | 3460 | 3460 | 3460 | 0 |
| 288 | 20230901 | 142600 | 899169460 | 3460 | 3460 | 3460 | 3460 | 210 |
| 289 | 20230901 | 142500 | 898442860 | 3455 | 3460 | 3460 | 3455 | 619 |
| 290 | 20230901 | 142400 | 896301560 | 3465 | 3465 | 3465 | 3465 | 1 |
| 291 | 20230901 | 142300 | 896298095 | 3470 | 3460 | 3470 | 3455 | 4361 |
| 292 | 20230901 | 142200 | 881178160 | 3460 | 3460 | 3460 | 3460 | 3231 |
| 293 | 20230901 | 142100 | 869998900 | 3460 | 3455 | 3460 | 3455 | 523 |
| 294 | 20230901 | 142000 | 868191905 | 3455 | 3460 | 3460 | 3455 | 2583 |
| 295 | 20230901 | 141900 | 859256230 | 3465 | 3465 | 3465 | 3460 | 305 |
| 296 | 20230901 | 141800 | 858199420 | 3465 | 3460 | 3465 | 3460 | 690 |
| 297 | 20230901 | 141700 | 855812015 | 3465 | 3460 | 3465 | 3460 | 11 |
| 298 | 20230901 | 141600 | 855773950 | 3460 | 3460 | 3460 | 3460 | 193 |
| 299 | 20230901 | 141500 | 855106170 | 3460 | 3460 | 3460 | 3460 | 5 |
| 300 | 20230901 | 141400 | 855088870 | 3460 | 3460 | 3460 | 3460 | 0 |
| 301 | 20230901 | 141300 | 855088870 | 3460 | 3460 | 3460 | 3460 | 528 |
| 302 | 20230901 | 141200 | 853261990 | 3460 | 3465 | 3465 | 3455 | 1123 |
| 303 | 20230901 | 141100 | 849376955 | 3460 | 3465 | 3465 | 3460 | 1012 |
| 304 | 20230901 | 141000 | 845870700 | 3480 | 3480 | 3480 | 3480 | 0 |
| 305 | 20230901 | 140900 | 845870700 | 3480 | 3470 | 3480 | 3465 | 3252 |
| 306 | 20230901 | 140800 | 834564175 | 3470 | 3470 | 3470 | 3470 | 23 |
| 307 | 20230901 | 140700 | 834484365 | 3475 | 3475 | 3475 | 3475 | 1 |
| 308 | 20230901 | 140600 | 834480890 | 3465 | 3470 | 3470 | 3465 | 249 |
| 309 | 20230901 | 140500 | 833617360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 310 | 20230901 | 140400 | 833617360 | 3470 | 3465 | 3470 | 3455 | 5292 |
| 311 | 20230901 | 140300 | 815305345 | 3465 | 3470 | 3470 | 3460 | 286 |
| 312 | 20230901 | 140200 | 814314010 | 3470 | 3460 | 3470 | 3460 | 104 |
| 313 | 20230901 | 140100 | 813954160 | 3460 | 3475 | 3475 | 3460 | 3008 |
| 314 | 20230901 | 140000 | 803516605 | 3480 | 3480 | 3480 | 3475 | 812 |
| 315 | 20230901 | 135900 | 800694375 | 3475 | 3475 | 3475 | 3475 | 0 |
| 316 | 20230901 | 135800 | 800694375 | 3475 | 3475 | 3480 | 3475 | 4146 |
| 317 | 20230901 | 135700 | 786279655 | 3475 | 3475 | 3475 | 3475 | 1 |
| 318 | 20230901 | 135600 | 786276180 | 3460 | 3470 | 3470 | 3460 | 2771 |
| 319 | 20230901 | 135500 | 776676670 | 3460 | 3460 | 3460 | 3460 | 96 |
| 320 | 20230901 | 135400 | 776344510 | 3460 | 3455 | 3475 | 3455 | 1904 |
| 321 | 20230901 | 135300 | 769739765 | 3465 | 3455 | 3465 | 3455 | 1565 |
| 322 | 20230901 | 135200 | 764319680 | 3455 | 3465 | 3465 | 3455 | 4810 |
| 323 | 20230901 | 135100 | 747671575 | 3465 | 3465 | 3465 | 3465 | 755 |
| 324 | 20230901 | 135000 | 745055500 | 3465 | 3465 | 3465 | 3465 | 0 |
| 325 | 20230901 | 134900 | 745055500 | 3465 | 3465 | 3465 | 3460 | 1228 |
| 326 | 20230901 | 134800 | 740801265 | 3465 | 3465 | 3465 | 3465 | 0 |
| 327 | 20230901 | 134700 | 740801265 | 3465 | 3465 | 3465 | 3465 | 1409 |
| 328 | 20230901 | 134600 | 735919080 | 3465 | 3465 | 3470 | 3465 | 61 |
| 329 | 20230901 | 134500 | 735707710 | 3465 | 3470 | 3470 | 3465 | 1124 |
| 330 | 20230901 | 134400 | 731812975 | 3470 | 3470 | 3470 | 3470 | 2 |
| 331 | 20230901 | 134300 | 731806035 | 3470 | 3470 | 3470 | 3470 | 1066 |
| 332 | 20230901 | 134200 | 728107015 | 3470 | 3470 | 3470 | 3470 | 369 |
| 333 | 20230901 | 134100 | 726826585 | 3470 | 3470 | 3470 | 3470 | 1040 |
| 334 | 20230901 | 134000 | 723217785 | 3465 | 3465 | 3465 | 3465 | 244 |
| 335 | 20230901 | 133900 | 722372325 | 3465 | 3465 | 3465 | 3465 | 0 |
| 336 | 20230901 | 133800 | 722372325 | 3465 | 3465 | 3465 | 3465 | 288 |
| 337 | 20230901 | 133700 | 721374405 | 3465 | 3470 | 3470 | 3465 | 132 |
| 338 | 20230901 | 133600 | 720916625 | 3470 | 3470 | 3470 | 3470 | 12 |
| 339 | 20230901 | 133500 | 720874985 | 3470 | 3470 | 3470 | 3470 | 0 |
| 340 | 20230901 | 133400 | 720874985 | 3470 | 3470 | 3470 | 3470 | 0 |
| 341 | 20230901 | 133300 | 720874985 | 3470 | 3470 | 3470 | 3470 | 0 |
| 342 | 20230901 | 133200 | 720874985 | 3470 | 3470 | 3470 | 3470 | 1 |
| 343 | 20230901 | 133100 | 720871515 | 3465 | 3465 | 3465 | 3465 | 825 |
| 344 | 20230901 | 133000 | 718012890 | 3475 | 3475 | 3475 | 3475 | 0 |
| 345 | 20230901 | 132900 | 718012890 | 3475 | 3475 | 3475 | 3465 | 283 |
| 346 | 20230901 | 132800 | 717029985 | 3465 | 3470 | 3470 | 3465 | 40 |
| 347 | 20230901 | 132700 | 716891205 | 3470 | 3470 | 3470 | 3470 | 2 |
| 348 | 20230901 | 132600 | 716884265 | 3470 | 3475 | 3475 | 3470 | 1346 |
| 349 | 20230901 | 132500 | 712212825 | 3470 | 3470 | 3470 | 3470 | 0 |
| 350 | 20230901 | 132400 | 712212825 | 3470 | 3470 | 3470 | 3470 | 0 |
| 351 | 20230901 | 132300 | 712212825 | 3470 | 3470 | 3470 | 3470 | 0 |
| 352 | 20230901 | 132200 | 712212825 | 3470 | 3465 | 3470 | 3465 | 1643 |
| 353 | 20230901 | 132100 | 706513305 | 3465 | 3475 | 3475 | 3465 | 1368 |
| 354 | 20230901 | 132000 | 701766905 | 3475 | 3475 | 3475 | 3475 | 182 |
| 355 | 20230901 | 131900 | 701134455 | 3475 | 3475 | 3475 | 3475 | 0 |
| 356 | 20230901 | 131800 | 701134455 | 3475 | 3475 | 3475 | 3475 | 50 |
| 357 | 20230901 | 131700 | 700960705 | 3475 | 3470 | 3475 | 3470 | 219 |
| 358 | 20230901 | 131600 | 700199685 | 3475 | 3475 | 3475 | 3475 | 143 |
| 359 | 20230901 | 131500 | 699702760 | 3475 | 3475 | 3475 | 3470 | 404 |
| 360 | 20230901 | 131400 | 698299865 | 3475 | 3475 | 3475 | 3475 | 0 |
| 361 | 20230901 | 131300 | 698299865 | 3475 | 3475 | 3475 | 3475 | 248 |
| 362 | 20230901 | 131200 | 697438065 | 3475 | 3475 | 3475 | 3475 | 136 |
| 363 | 20230901 | 131100 | 696965465 | 3470 | 3470 | 3470 | 3470 | 0 |
| 364 | 20230901 | 131000 | 696965465 | 3470 | 3475 | 3475 | 3465 | 1113 |
| 365 | 20230901 | 130900 | 693103190 | 3470 | 3470 | 3470 | 3465 | 1924 |
| 366 | 20230901 | 130800 | 686427170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 367 | 20230901 | 130700 | 686427170 | 3465 | 3465 | 3465 | 3465 | 0 |
| 368 | 20230901 | 130600 | 686427170 | 3465 | 3470 | 3470 | 3465 | 1158 |
| 369 | 20230901 | 130500 | 682414695 | 3470 | 3465 | 3470 | 3465 | 151 |
| 370 | 20230901 | 130400 | 681891135 | 3470 | 3465 | 3470 | 3465 | 303 |
| 371 | 20230901 | 130300 | 680840725 | 3465 | 3475 | 3475 | 3465 | 5052 |
| 372 | 20230901 | 130200 | 663315375 | 3470 | 3470 | 3470 | 3470 | 1 |
| 373 | 20230901 | 130100 | 663311905 | 3470 | 3470 | 3470 | 3470 | 100 |
| 374 | 20230901 | 130000 | 662964905 | 3480 | 3470 | 3480 | 3470 | 96 |
| 375 | 20230901 | 125900 | 662631775 | 3480 | 3470 | 3480 | 3470 | 362 |
| 376 | 20230901 | 125800 | 661375615 | 3480 | 3480 | 3480 | 3480 | 1 |
| 377 | 20230901 | 125700 | 661372135 | 3480 | 3480 | 3480 | 3480 | 1 |
| 378 | 20230901 | 125600 | 661368655 | 3470 | 3475 | 3475 | 3470 | 124 |
| 379 | 20230901 | 125500 | 660938205 | 3475 | 3475 | 3475 | 3475 | 9 |
| 380 | 20230901 | 125400 | 660906930 | 3470 | 3475 | 3475 | 3470 | 1465 |
| 381 | 20230901 | 125300 | 655820055 | 3470 | 3470 | 3475 | 3470 | 1024 |
| 382 | 20230901 | 125200 | 652264000 | 3480 | 3470 | 3480 | 3470 | 266 |
| 383 | 20230901 | 125100 | 651340970 | 3470 | 3470 | 3470 | 3470 | 7784 |
| 384 | 20230901 | 125000 | 624330490 | 3470 | 3480 | 3480 | 3470 | 6 |
| 385 | 20230901 | 124900 | 624309660 | 3480 | 3480 | 3480 | 3480 | 0 |
| 386 | 20230901 | 124800 | 624309660 | 3480 | 3475 | 3480 | 3470 | 1848 |
| 387 | 20230901 | 124700 | 617888800 | 3470 | 3480 | 3480 | 3470 | 6628 |
| 388 | 20230901 | 124600 | 594856755 | 3480 | 3480 | 3480 | 3480 | 2 |
| 389 | 20230901 | 124500 | 594849795 | 3480 | 3480 | 3480 | 3480 | 135 |
| 390 | 20230901 | 124400 | 594379995 | 3480 | 3480 | 3480 | 3480 | 21 |
| 391 | 20230901 | 124300 | 594306915 | 3480 | 3480 | 3480 | 3480 | 155 |
| 392 | 20230901 | 124200 | 593767515 | 3480 | 3475 | 3480 | 3475 | 151 |
| 393 | 20230901 | 124100 | 593242085 | 3480 | 3480 | 3480 | 3480 | 16 |
| 394 | 20230901 | 124000 | 593186405 | 3480 | 3480 | 3480 | 3480 | 10 |
| 395 | 20230901 | 123900 | 593151605 | 3480 | 3480 | 3480 | 3480 | 0 |
| 396 | 20230901 | 123800 | 593151605 | 3480 | 3480 | 3480 | 3480 | 1 |
| 397 | 20230901 | 123700 | 593148125 | 3480 | 3480 | 3480 | 3480 | 0 |
| 398 | 20230901 | 123600 | 593148125 | 3480 | 3480 | 3480 | 3480 | 100 |
| 399 | 20230901 | 123500 | 592800125 | 3480 | 3480 | 3480 | 3480 | 0 |
| 400 | 20230901 | 123400 | 592800125 | 3480 | 3480 | 3480 | 3480 | 13 |
| 401 | 20230901 | 123300 | 592754885 | 3480 | 3480 | 3480 | 3480 | 606 |
| 402 | 20230901 | 123200 | 590646005 | 3480 | 3480 | 3480 | 3480 | 523 |
| 403 | 20230901 | 123100 | 588825965 | 3480 | 3480 | 3480 | 3480 | 1012 |
| 404 | 20230901 | 123000 | 585304205 | 3480 | 3475 | 3480 | 3475 | 1243 |
| 405 | 20230901 | 122900 | 580984735 | 3470 | 3475 | 3475 | 3470 | 408 |
| 406 | 20230901 | 122800 | 579568470 | 3475 | 3475 | 3480 | 3470 | 10526 |
| 407 | 20230901 | 122700 | 543014235 | 3480 | 3480 | 3480 | 3480 | 433 |
| 408 | 20230901 | 122600 | 541507395 | 3480 | 3480 | 3480 | 3480 | 0 |
| 409 | 20230901 | 122500 | 541507395 | 3480 | 3480 | 3480 | 3480 | 0 |
| 410 | 20230901 | 122400 | 541507395 | 3480 | 3480 | 3480 | 3480 | 176 |
| 411 | 20230901 | 122300 | 540894915 | 3480 | 3480 | 3480 | 3480 | 14 |
| 412 | 20230901 | 122200 | 540846195 | 3480 | 3480 | 3480 | 3480 | 248 |
| 413 | 20230901 | 122100 | 539983155 | 3475 | 3485 | 3485 | 3475 | 4441 |
| 414 | 20230901 | 122000 | 524526405 | 3485 | 3485 | 3485 | 3485 | 0 |
| 415 | 20230901 | 121900 | 524526405 | 3485 | 3490 | 3490 | 3485 | 81 |
| 416 | 20230901 | 121800 | 524243855 | 3490 | 3490 | 3490 | 3490 | 0 |
| 417 | 20230901 | 121700 | 524243855 | 3490 | 3490 | 3490 | 3490 | 184 |
| 418 | 20230901 | 121600 | 523601695 | 3485 | 3485 | 3485 | 3485 | 6 |
| 419 | 20230901 | 121500 | 523580785 | 3490 | 3490 | 3490 | 3490 | 0 |
| 420 | 20230901 | 121400 | 523580785 | 3490 | 3490 | 3490 | 3490 | 1 |
| 421 | 20230901 | 121300 | 523577295 | 3485 | 3485 | 3485 | 3485 | 0 |
| 422 | 20230901 | 121200 | 523577295 | 3485 | 3485 | 3485 | 3485 | 300 |
| 423 | 20230901 | 121100 | 522531795 | 3485 | 3485 | 3485 | 3485 | 788 |
| 424 | 20230901 | 121000 | 519785615 | 3485 | 3485 | 3485 | 3485 | 1 |
| 425 | 20230901 | 120900 | 519782130 | 3485 | 3485 | 3485 | 3485 | 10 |
| 426 | 20230901 | 120800 | 519747280 | 3485 | 3480 | 3485 | 3480 | 2211 |
| 427 | 20230901 | 120700 | 512052960 | 3480 | 3480 | 3480 | 3480 | 0 |
| 428 | 20230901 | 120600 | 512052960 | 3480 | 3480 | 3480 | 3480 | 0 |
| 429 | 20230901 | 120500 | 512052960 | 3480 | 3480 | 3480 | 3480 | 0 |
| 430 | 20230901 | 120400 | 512052960 | 3480 | 3480 | 3480 | 3480 | 1 |
| 431 | 20230901 | 120300 | 512049480 | 3480 | 3480 | 3480 | 3480 | 575 |
| 432 | 20230901 | 120200 | 510048480 | 3480 | 3480 | 3480 | 3480 | 4 |
| 433 | 20230901 | 120100 | 510034560 | 3480 | 3480 | 3480 | 3480 | 3 |
| 434 | 20230901 | 120000 | 510024120 | 3480 | 3480 | 3480 | 3480 | 30 |
| 435 | 20230901 | 115900 | 509919720 | 3480 | 3480 | 3480 | 3480 | 0 |
| 436 | 20230901 | 115800 | 509919720 | 3480 | 3480 | 3480 | 3480 | 100 |
| 437 | 20230901 | 115700 | 509571720 | 3480 | 3475 | 3480 | 3475 | 401 |
| 438 | 20230901 | 115600 | 508178240 | 3480 | 3475 | 3480 | 3475 | 2 |
| 439 | 20230901 | 115500 | 508171285 | 3480 | 3475 | 3480 | 3475 | 11 |
| 440 | 20230901 | 115400 | 508133010 | 3480 | 3480 | 3480 | 3480 | 4 |
| 441 | 20230901 | 115300 | 508119090 | 3485 | 3485 | 3485 | 3485 | 0 |
| 442 | 20230901 | 115200 | 508119090 | 3485 | 3480 | 3485 | 3475 | 2964 |
| 443 | 20230901 | 115100 | 497805870 | 3480 | 3480 | 3480 | 3480 | 3 |
| 444 | 20230901 | 115000 | 497795430 | 3480 | 3480 | 3480 | 3480 | 0 |
| 445 | 20230901 | 114900 | 497795430 | 3480 | 3475 | 3480 | 3475 | 101 |
| 446 | 20230901 | 114800 | 497444450 | 3475 | 3475 | 3475 | 3475 | 93 |
| 447 | 20230901 | 114700 | 497121275 | 3475 | 3475 | 3475 | 3475 | 0 |
| 448 | 20230901 | 114600 | 497121275 | 3475 | 3475 | 3475 | 3475 | 1 |
| 449 | 20230901 | 114500 | 497117800 | 3480 | 3485 | 3485 | 3475 | 1653 |
| 450 | 20230901 | 114400 | 491365730 | 3485 | 3485 | 3485 | 3485 | 294 |
| 451 | 20230901 | 114300 | 490341140 | 3480 | 3485 | 3485 | 3480 | 2883 |
| 452 | 20230901 | 114200 | 480294345 | 3485 | 3485 | 3485 | 3485 | 0 |
| 453 | 20230901 | 114100 | 480294345 | 3485 | 3485 | 3485 | 3485 | 2 |
| 454 | 20230901 | 114000 | 480287375 | 3480 | 3480 | 3485 | 3480 | 787 |
| 455 | 20230901 | 113900 | 477548330 | 3480 | 3480 | 3480 | 3480 | 214 |
| 456 | 20230901 | 113800 | 476803610 | 3480 | 3485 | 3485 | 3480 | 2228 |
| 457 | 20230901 | 113700 | 469040855 | 3485 | 3485 | 3485 | 3485 | 747 |
| 458 | 20230901 | 113600 | 466437560 | 3485 | 3480 | 3485 | 3480 | 281 |
| 459 | 20230901 | 113500 | 465459660 | 3480 | 3485 | 3485 | 3480 | 551 |
| 460 | 20230901 | 113400 | 463539720 | 3485 | 3490 | 3490 | 3485 | 1970 |
| 461 | 20230901 | 113300 | 456674265 | 3485 | 3485 | 3485 | 3485 | 1340 |
| 462 | 20230901 | 113200 | 452004365 | 3490 | 3490 | 3490 | 3490 | 1 |
| 463 | 20230901 | 113100 | 452000875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 464 | 20230901 | 113000 | 452000875 | 3480 | 3480 | 3480 | 3480 | 0 |
| 465 | 20230901 | 112900 | 452000875 | 3480 | 3480 | 3480 | 3480 | 274 |
| 466 | 20230901 | 112800 | 451047355 | 3490 | 3490 | 3490 | 3490 | 30 |
| 467 | 20230901 | 112700 | 450942655 | 3490 | 3475 | 3490 | 3475 | 275 |
| 468 | 20230901 | 112600 | 449987015 | 3475 | 3490 | 3490 | 3475 | 1322 |
| 469 | 20230901 | 112500 | 445386450 | 3485 | 3485 | 3485 | 3485 | 46 |
| 470 | 20230901 | 112400 | 445226140 | 3485 | 3485 | 3485 | 3485 | 407 |
| 471 | 20230901 | 112300 | 443807745 | 3485 | 3485 | 3485 | 3485 | 1 |
| 472 | 20230901 | 112200 | 443804260 | 3480 | 3480 | 3480 | 3480 | 0 |
| 473 | 20230901 | 112100 | 443804260 | 3480 | 3480 | 3480 | 3480 | 562 |
| 474 | 20230901 | 112000 | 441848500 | 3480 | 3480 | 3480 | 3480 | 0 |
| 475 | 20230901 | 111900 | 441848500 | 3480 | 3480 | 3480 | 3475 | 276 |
| 476 | 20230901 | 111800 | 440889390 | 3475 | 3480 | 3480 | 3475 | 149 |
| 477 | 20230901 | 111700 | 440370880 | 3480 | 3480 | 3480 | 3480 | 45 |
| 478 | 20230901 | 111600 | 440214280 | 3480 | 3480 | 3480 | 3480 | 155 |
| 479 | 20230901 | 111500 | 439674880 | 3480 | 3480 | 3480 | 3480 | 1086 |
| 480 | 20230901 | 111400 | 435895600 | 3480 | 3480 | 3480 | 3480 | 0 |
| 481 | 20230901 | 111300 | 435895600 | 3480 | 3480 | 3480 | 3480 | 0 |
| 482 | 20230901 | 111200 | 435895600 | 3480 | 3480 | 3480 | 3480 | 0 |
| 483 | 20230901 | 111100 | 435895600 | 3480 | 3480 | 3480 | 3475 | 1134 |
| 484 | 20230901 | 111000 | 431950100 | 3485 | 3485 | 3485 | 3485 | 0 |
| 485 | 20230901 | 110900 | 431950100 | 3485 | 3490 | 3490 | 3485 | 588 |
| 486 | 20230901 | 110800 | 429899435 | 3495 | 3495 | 3495 | 3495 | 41 |
| 487 | 20230901 | 110700 | 429756140 | 3500 | 3500 | 3500 | 3500 | 142 |
| 488 | 20230901 | 110600 | 429259140 | 3500 | 3500 | 3500 | 3500 | 92 |
| 489 | 20230901 | 110500 | 428937140 | 3500 | 3500 | 3500 | 3500 | 234 |
| 490 | 20230901 | 110400 | 428118140 | 3500 | 3500 | 3500 | 3500 | 491 |
| 491 | 20230901 | 110300 | 426399640 | 3500 | 3495 | 3500 | 3495 | 3521 |
| 492 | 20230901 | 110200 | 414080050 | 3490 | 3495 | 3495 | 3490 | 11 |
| 493 | 20230901 | 110100 | 414041655 | 3485 | 3485 | 3485 | 3485 | 1512 |
| 494 | 20230901 | 110000 | 408772335 | 3485 | 3480 | 3485 | 3480 | 411 |
| 495 | 20230901 | 105900 | 407341105 | 3480 | 3480 | 3480 | 3480 | 109 |
| 496 | 20230901 | 105800 | 406961785 | 3480 | 3480 | 3480 | 3480 | 0 |
| 497 | 20230901 | 105700 | 406961785 | 3480 | 3480 | 3480 | 3480 | 0 |
| 498 | 20230901 | 105600 | 406961785 | 3480 | 3480 | 3480 | 3480 | 161 |
| 499 | 20230901 | 105500 | 406401505 | 3480 | 3475 | 3480 | 3475 | 174 |
| 500 | 20230901 | 105400 | 405795990 | 3475 | 3480 | 3480 | 3475 | 1118 |
| 501 | 20230901 | 105300 | 401905360 | 3480 | 3480 | 3480 | 3480 | 1852 |
| 502 | 20230901 | 105200 | 395460400 | 3480 | 3485 | 3485 | 3480 | 357 |
| 503 | 20230901 | 105100 | 394217890 | 3485 | 3485 | 3485 | 3485 | 1 |
| 504 | 20230901 | 105000 | 394214405 | 3485 | 3485 | 3485 | 3485 | 0 |
| 505 | 20230901 | 104900 | 394214405 | 3485 | 3485 | 3485 | 3485 | 105 |
| 506 | 20230901 | 104800 | 393848480 | 3485 | 3485 | 3485 | 3485 | 31 |
| 507 | 20230901 | 104700 | 393740445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 508 | 20230901 | 104600 | 393740445 | 3485 | 3485 | 3485 | 3485 | 10 |
| 509 | 20230901 | 104500 | 393705595 | 3485 | 3485 | 3485 | 3485 | 133 |
| 510 | 20230901 | 104400 | 393242090 | 3485 | 3485 | 3485 | 3485 | 17 |
| 511 | 20230901 | 104300 | 393182845 | 3485 | 3485 | 3485 | 3485 | 20 |
| 512 | 20230901 | 104200 | 393113145 | 3485 | 3475 | 3500 | 3475 | 6014 |
| 513 | 20230901 | 104100 | 372112235 | 3475 | 3480 | 3480 | 3475 | 341 |
| 514 | 20230901 | 104000 | 370925750 | 3475 | 3480 | 3480 | 3475 | 67 |
| 515 | 20230901 | 103900 | 370692595 | 3480 | 3480 | 3480 | 3475 | 37 |
| 516 | 20230901 | 103800 | 370563985 | 3480 | 3475 | 3480 | 3475 | 21 |
| 517 | 20230901 | 103700 | 370490915 | 3480 | 3480 | 3480 | 3480 | 504 |
| 518 | 20230901 | 103600 | 368736995 | 3480 | 3480 | 3480 | 3480 | 1013 |
| 519 | 20230901 | 103500 | 365211755 | 3480 | 3480 | 3480 | 3480 | 283 |
| 520 | 20230901 | 103400 | 364226915 | 3480 | 3480 | 3480 | 3480 | 12 |
| 521 | 20230901 | 103300 | 364185155 | 3480 | 3480 | 3480 | 3480 | 1084 |
| 522 | 20230901 | 103200 | 360412835 | 3480 | 3480 | 3480 | 3480 | 3 |
| 523 | 20230901 | 103100 | 360402395 | 3480 | 3480 | 3480 | 3480 | 50 |
| 524 | 20230901 | 103000 | 360228395 | 3475 | 3480 | 3480 | 3475 | 935 |
| 525 | 20230901 | 102900 | 356979210 | 3475 | 3480 | 3480 | 3475 | 302 |
| 526 | 20230901 | 102800 | 355928755 | 3480 | 3480 | 3480 | 3480 | 326 |
| 527 | 20230901 | 102700 | 354794275 | 3480 | 3480 | 3480 | 3480 | 548 |
| 528 | 20230901 | 102600 | 352887235 | 3485 | 3485 | 3485 | 3485 | 38 |
| 529 | 20230901 | 102500 | 352754805 | 3485 | 3485 | 3485 | 3485 | 224 |
| 530 | 20230901 | 102400 | 351974165 | 3490 | 3490 | 3490 | 3490 | 0 |
| 531 | 20230901 | 102300 | 351974165 | 3490 | 3490 | 3490 | 3490 | 100 |
| 532 | 20230901 | 102200 | 351625165 | 3490 | 3490 | 3490 | 3490 | 100 |
| 533 | 20230901 | 102100 | 351276165 | 3480 | 3480 | 3480 | 3480 | 1173 |
| 534 | 20230901 | 102000 | 347194125 | 3480 | 3480 | 3480 | 3475 | 6 |
| 535 | 20230901 | 101900 | 347173250 | 3480 | 3480 | 3480 | 3480 | 0 |
| 536 | 20230901 | 101800 | 347173250 | 3480 | 3480 | 3480 | 3480 | 5 |
| 537 | 20230901 | 101700 | 347155850 | 3480 | 3485 | 3485 | 3480 | 444 |
| 538 | 20230901 | 101600 | 345610710 | 3485 | 3495 | 3495 | 3485 | 126 |
| 539 | 20230901 | 101500 | 345171525 | 3490 | 3485 | 3490 | 3485 | 543 |
| 540 | 20230901 | 101400 | 343276460 | 3485 | 3485 | 3485 | 3485 | 111 |
| 541 | 20230901 | 101300 | 342889625 | 3480 | 3480 | 3480 | 3480 | 54 |
| 542 | 20230901 | 101200 | 342701705 | 3480 | 3480 | 3480 | 3480 | 576 |
| 543 | 20230901 | 101100 | 340697225 | 3480 | 3480 | 3480 | 3480 | 0 |
| 544 | 20230901 | 101000 | 340697225 | 3480 | 3480 | 3480 | 3480 | 1735 |
| 545 | 20230901 | 100900 | 334659425 | 3485 | 3485 | 3485 | 3485 | 5 |
| 546 | 20230901 | 100800 | 334642000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 547 | 20230901 | 100700 | 334642000 | 3485 | 3485 | 3485 | 3485 | 123 |
| 548 | 20230901 | 100600 | 334213345 | 3485 | 3485 | 3485 | 3485 | 952 |
| 549 | 20230901 | 100500 | 330895625 | 3490 | 3490 | 3490 | 3490 | 1 |
| 550 | 20230901 | 100400 | 330892135 | 3485 | 3485 | 3485 | 3485 | 1 |
| 551 | 20230901 | 100300 | 330888650 | 3485 | 3485 | 3485 | 3485 | 22 |
| 552 | 20230901 | 100200 | 330811980 | 3490 | 3495 | 3495 | 3490 | 106 |
| 553 | 20230901 | 100100 | 330441570 | 3495 | 3485 | 3495 | 3485 | 1061 |
| 554 | 20230901 | 100000 | 326738485 | 3485 | 3475 | 3490 | 3475 | 161 |
| 555 | 20230901 | 095900 | 326177405 | 3475 | 3475 | 3475 | 3475 | 1192 |
| 556 | 20230901 | 095800 | 322035205 | 3475 | 3480 | 3480 | 3470 | 3876 |
| 557 | 20230901 | 095700 | 308571510 | 3475 | 3480 | 3480 | 3475 | 1394 |
| 558 | 20230901 | 095600 | 303726510 | 3475 | 3485 | 3485 | 3475 | 325 |
| 559 | 20230901 | 095500 | 302596865 | 3485 | 3485 | 3485 | 3485 | 286 |
| 560 | 20230901 | 095400 | 301600155 | 3485 | 3485 | 3495 | 3485 | 372 |
| 561 | 20230901 | 095300 | 300303725 | 3485 | 3485 | 3485 | 3480 | 8908 |
| 562 | 20230901 | 095200 | 269288915 | 3495 | 3495 | 3495 | 3495 | 0 |
| 563 | 20230901 | 095100 | 269288915 | 3495 | 3490 | 3495 | 3490 | 330 |
| 564 | 20230901 | 095000 | 268137210 | 3490 | 3490 | 3490 | 3485 | 282 |
| 565 | 20230901 | 094900 | 267153850 | 3490 | 3495 | 3495 | 3490 | 20 |
| 566 | 20230901 | 094800 | 267084000 | 3490 | 3485 | 3490 | 3485 | 586 |
| 567 | 20230901 | 094700 | 265039420 | 3490 | 3485 | 3490 | 3485 | 596 |
| 568 | 20230901 | 094600 | 262961930 | 3485 | 3485 | 3490 | 3485 | 581 |
| 569 | 20230901 | 094500 | 260937080 | 3490 | 3490 | 3490 | 3485 | 716 |
| 570 | 20230901 | 094400 | 258441735 | 3490 | 3490 | 3495 | 3490 | 2646 |
| 571 | 20230901 | 094300 | 249204705 | 3495 | 3485 | 3495 | 3485 | 111 |
| 572 | 20230901 | 094200 | 248817850 | 3495 | 3480 | 3495 | 3480 | 1486 |
| 573 | 20230901 | 094100 | 243643110 | 3495 | 3495 | 3495 | 3475 | 2747 |
| 574 | 20230901 | 094000 | 234073665 | 3495 | 3490 | 3495 | 3480 | 3752 |
| 575 | 20230901 | 093900 | 220995290 | 3490 | 3495 | 3495 | 3490 | 993 |
| 576 | 20230901 | 093800 | 217529175 | 3495 | 3495 | 3495 | 3495 | 106 |
| 577 | 20230901 | 093700 | 217158705 | 3495 | 3500 | 3500 | 3495 | 95 |
| 578 | 20230901 | 093600 | 216826360 | 3500 | 3500 | 3500 | 3500 | 215 |
| 579 | 20230901 | 093500 | 216073860 | 3500 | 3490 | 3500 | 3490 | 221 |
| 580 | 20230901 | 093400 | 215301090 | 3500 | 3495 | 3500 | 3495 | 110 |
| 581 | 20230901 | 093300 | 214916400 | 3495 | 3500 | 3500 | 3495 | 3524 |
| 582 | 20230901 | 093200 | 202598525 | 3510 | 3505 | 3510 | 3505 | 14 |
| 583 | 20230901 | 093100 | 202549450 | 3510 | 3500 | 3510 | 3500 | 1443 |
| 584 | 20230901 | 093000 | 197495250 | 3500 | 3500 | 3500 | 3500 | 1 |
| 585 | 20230901 | 092900 | 197491750 | 3490 | 3500 | 3500 | 3490 | 2 |
| 586 | 20230901 | 092800 | 197484760 | 3490 | 3495 | 3495 | 3490 | 679 |
| 587 | 20230901 | 092700 | 195114515 | 3495 | 3495 | 3500 | 3495 | 83 |
| 588 | 20230901 | 092600 | 194824425 | 3495 | 3495 | 3495 | 3490 | 331 |
| 589 | 20230901 | 092500 | 193667730 | 3495 | 3495 | 3500 | 3495 | 627 |
| 590 | 20230901 | 092400 | 191476355 | 3495 | 3495 | 3500 | 3490 | 795 |
| 591 | 20230901 | 092300 | 188699510 | 3495 | 3505 | 3510 | 3495 | 1112 |
| 592 | 20230901 | 092200 | 184803325 | 3505 | 3515 | 3515 | 3500 | 332 |
| 593 | 20230901 | 092100 | 183637545 | 3515 | 3515 | 3520 | 3515 | 146 |
| 594 | 20230901 | 092000 | 183124345 | 3525 | 3510 | 3525 | 3510 | 2767 |
| 595 | 20230901 | 091900 | 173402485 | 3510 | 3505 | 3510 | 3505 | 485 |
| 596 | 20230901 | 091800 | 171702555 | 3500 | 3500 | 3500 | 3500 | 564 |
| 597 | 20230901 | 091700 | 169728555 | 3505 | 3505 | 3505 | 3505 | 370 |
| 598 | 20230901 | 091600 | 168431705 | 3505 | 3500 | 3505 | 3500 | 1060 |
| 599 | 20230901 | 091500 | 164721150 | 3490 | 3500 | 3500 | 3480 | 1964 |
| 600 | 20230901 | 091400 | 157863250 | 3500 | 3500 | 3505 | 3500 | 205 |
| 601 | 20230901 | 091300 | 157145745 | 3500 | 3500 | 3500 | 3500 | 1178 |
| 602 | 20230901 | 091200 | 153022745 | 3505 | 3505 | 3505 | 3505 | 0 |
| 603 | 20230901 | 091100 | 153022745 | 3505 | 3505 | 3505 | 3495 | 742 |
| 604 | 20230901 | 091000 | 150423835 | 3510 | 3510 | 3515 | 3510 | 1728 |
| 605 | 20230901 | 090900 | 144358550 | 3505 | 3495 | 3505 | 3495 | 4023 |
| 606 | 20230901 | 090800 | 130286485 | 3490 | 3485 | 3490 | 3480 | 1373 |
| 607 | 20230901 | 090700 | 125497745 | 3485 | 3480 | 3485 | 3475 | 1386 |
| 608 | 20230901 | 090600 | 120675315 | 3480 | 3490 | 3490 | 3480 | 1066 |
| 609 | 20230901 | 090500 | 116961585 | 3485 | 3475 | 3490 | 3475 | 3028 |
| 610 | 20230901 | 090400 | 106407930 | 3465 | 3470 | 3475 | 3465 | 4072 |
| 611 | 20230901 | 090300 | 92274030 | 3470 | 3465 | 3475 | 3465 | 3703 |
| 612 | 20230901 | 090200 | 79409300 | 3465 | 3445 | 3470 | 3445 | 4499 |
| 613 | 20230901 | 090100 | 63840600 | 3445 | 3445 | 3445 | 3425 | 8963 |
| 614 | 20230901 | 090000 | 33069790 | 3445 | 3455 | 3460 | 3445 | 9577 |