31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 193700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 3982 |
| 3 | 20230901 | 193600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 4 | 20230901 | 193500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 5 | 20230901 | 193400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 6 | 20230901 | 193300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 7 | 20230901 | 193200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 8 | 20230901 | 193100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 9 | 20230901 | 193000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 10 | 20230901 | 192900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 11 | 20230901 | 192800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 12 | 20230901 | 192700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 13 | 20230901 | 192600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 14 | 20230901 | 192500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 15 | 20230901 | 192400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 16 | 20230901 | 192300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 17 | 20230901 | 192200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 18 | 20230901 | 192100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 19 | 20230901 | 192000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 20 | 20230901 | 191900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 21 | 20230901 | 191800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 22 | 20230901 | 191700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 23 | 20230901 | 191600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 24 | 20230901 | 191500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 25 | 20230901 | 191400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 26 | 20230901 | 191300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 27 | 20230901 | 191200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 28 | 20230901 | 191100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 29 | 20230901 | 191000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 30 | 20230901 | 190900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 31 | 20230901 | 190800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 32 | 20230901 | 190700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 3982 |
| 33 | 20230901 | 190600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 34 | 20230901 | 190500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 35 | 20230901 | 190400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 36 | 20230901 | 190300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 37 | 20230901 | 190200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 38 | 20230901 | 190100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 39 | 20230901 | 190000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 40 | 20230901 | 185900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 41 | 20230901 | 185800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 42 | 20230901 | 185700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 43 | 20230901 | 185600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 44 | 20230901 | 185500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 45 | 20230901 | 185400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 46 | 20230901 | 185300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 47 | 20230901 | 185200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 48 | 20230901 | 185100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 49 | 20230901 | 185000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 50 | 20230901 | 184900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 51 | 20230901 | 184800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 52 | 20230901 | 184700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 53 | 20230901 | 184600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 54 | 20230901 | 184500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 55 | 20230901 | 184400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 56 | 20230901 | 184300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 57 | 20230901 | 184200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 58 | 20230901 | 184100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 59 | 20230901 | 184000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 60 | 20230901 | 183900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 61 | 20230901 | 183800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 62 | 20230901 | 183700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 3982 |
| 63 | 20230901 | 183600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 64 | 20230901 | 183500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 65 | 20230901 | 183400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 66 | 20230901 | 183300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 67 | 20230901 | 183200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 68 | 20230901 | 183100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 69 | 20230901 | 183000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 70 | 20230901 | 182900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 71 | 20230901 | 182800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 72 | 20230901 | 182700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 73 | 20230901 | 182600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 74 | 20230901 | 182500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 75 | 20230901 | 182400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 76 | 20230901 | 182300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 77 | 20230901 | 182200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 78 | 20230901 | 182100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 79 | 20230901 | 182000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 80 | 20230901 | 181900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 81 | 20230901 | 181800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 82 | 20230901 | 181700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 83 | 20230901 | 181600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 84 | 20230901 | 181500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 85 | 20230901 | 181400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 86 | 20230901 | 181300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 87 | 20230901 | 181200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 88 | 20230901 | 181100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 89 | 20230901 | 181000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 90 | 20230901 | 180900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 91 | 20230901 | 180800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 92 | 20230901 | 180700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 3982 |
| 93 | 20230901 | 180600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 94 | 20230901 | 180500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 95 | 20230901 | 180400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 96 | 20230901 | 180300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 97 | 20230901 | 180200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 98 | 20230901 | 180100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 99 | 20230901 | 180000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 100 | 20230901 | 175900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 101 | 20230901 | 175800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 102 | 20230901 | 175700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 103 | 20230901 | 175600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 104 | 20230901 | 175500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 105 | 20230901 | 175400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 106 | 20230901 | 175300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 107 | 20230901 | 175200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 108 | 20230901 | 175100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 109 | 20230901 | 175000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 110 | 20230901 | 174900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 111 | 20230901 | 174800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 112 | 20230901 | 174700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 113 | 20230901 | 174600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 114 | 20230901 | 174500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 115 | 20230901 | 174400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 116 | 20230901 | 174300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 117 | 20230901 | 174200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 118 | 20230901 | 174100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 119 | 20230901 | 174000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 120 | 20230901 | 173900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 121 | 20230901 | 173800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 122 | 20230901 | 173700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 3982 |
| 123 | 20230901 | 173600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 124 | 20230901 | 173500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 125 | 20230901 | 173400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 126 | 20230901 | 173300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 127 | 20230901 | 173200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 128 | 20230901 | 173100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 129 | 20230901 | 173000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 130 | 20230901 | 172900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 131 | 20230901 | 172800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 132 | 20230901 | 172700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 133 | 20230901 | 172600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 134 | 20230901 | 172500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 135 | 20230901 | 172400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 136 | 20230901 | 172300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 137 | 20230901 | 172200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 138 | 20230901 | 172100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 139 | 20230901 | 172000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 140 | 20230901 | 171900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 141 | 20230901 | 171800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 142 | 20230901 | 171700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 143 | 20230901 | 171600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 144 | 20230901 | 171500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 145 | 20230901 | 171400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 146 | 20230901 | 171300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 147 | 20230901 | 171200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 148 | 20230901 | 171100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 149 | 20230901 | 171000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 150 | 20230901 | 170900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 151 | 20230901 | 170800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 152 | 20230901 | 170700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 3982 |
| 153 | 20230901 | 170600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 154 | 20230901 | 170500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 155 | 20230901 | 170400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 156 | 20230901 | 170300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 157 | 20230901 | 170200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 158 | 20230901 | 170100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 159 | 20230901 | 170000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 160 | 20230901 | 165900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 161 | 20230901 | 165800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 162 | 20230901 | 165700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 163 | 20230901 | 165600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 164 | 20230901 | 165500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 165 | 20230901 | 165400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 166 | 20230901 | 165300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 167 | 20230901 | 165200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 168 | 20230901 | 165100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 169 | 20230901 | 165000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 170 | 20230901 | 164900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 171 | 20230901 | 164800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 172 | 20230901 | 164700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 173 | 20230901 | 164600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 174 | 20230901 | 164500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 175 | 20230901 | 164400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 176 | 20230901 | 164300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 177 | 20230901 | 164200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 178 | 20230901 | 164100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 179 | 20230901 | 164000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 180 | 20230901 | 163900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 181 | 20230901 | 163800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 182 | 20230901 | 163700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 3982 |
| 183 | 20230901 | 163600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 184 | 20230901 | 163500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 185 | 20230901 | 163400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 186 | 20230901 | 163300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 187 | 20230901 | 163200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 188 | 20230901 | 163100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 189 | 20230901 | 163000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 190 | 20230901 | 162900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 191 | 20230901 | 162800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 192 | 20230901 | 162700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 193 | 20230901 | 162600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 194 | 20230901 | 162500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 195 | 20230901 | 162400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 196 | 20230901 | 162300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 197 | 20230901 | 162200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 198 | 20230901 | 162100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 199 | 20230901 | 162000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 200 | 20230901 | 161900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 201 | 20230901 | 161800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 202 | 20230901 | 161700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 203 | 20230901 | 161600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 204 | 20230901 | 161500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 205 | 20230901 | 161400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 206 | 20230901 | 161300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 207 | 20230901 | 161200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 208 | 20230901 | 161100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 209 | 20230901 | 161000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 210 | 20230901 | 160900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 211 | 20230901 | 160800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 212 | 20230901 | 160700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 3982 |
| 213 | 20230901 | 160600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 214 | 20230901 | 160500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 215 | 20230901 | 160400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 216 | 20230901 | 160300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 217 | 20230901 | 160200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 218 | 20230901 | 160100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 219 | 20230901 | 160000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 220 | 20230901 | 155900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 221 | 20230901 | 155800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 222 | 20230901 | 155700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 223 | 20230901 | 155600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 224 | 20230901 | 155500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 225 | 20230901 | 155400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 226 | 20230901 | 155300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 227 | 20230901 | 155200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 228 | 20230901 | 155100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 229 | 20230901 | 155000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 230 | 20230901 | 154900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 231 | 20230901 | 154800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 232 | 20230901 | 154700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 233 | 20230901 | 154600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 234 | 20230901 | 154500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 235 | 20230901 | 154400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 236 | 20230901 | 154300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 237 | 20230901 | 154200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 238 | 20230901 | 154100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 239 | 20230901 | 154000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 240 | 20230901 | 153900 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 241 | 20230901 | 153800 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 242 | 20230901 | 153700 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 3982 |
| 243 | 20230901 | 153600 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 244 | 20230901 | 153500 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 245 | 20230901 | 153400 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 246 | 20230901 | 153300 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 247 | 20230901 | 153200 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 248 | 20230901 | 153100 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 0 |
| 249 | 20230901 | 153000 | 1043831205 | 4960 | 4960 | 4960 | 4960 | 3982 |
| 250 | 20230901 | 152900 | 1024080485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 251 | 20230901 | 152800 | 1024080485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 252 | 20230901 | 152700 | 1024080485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 253 | 20230901 | 152600 | 1024080485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 254 | 20230901 | 152500 | 1024080485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 255 | 20230901 | 152400 | 1024080485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 256 | 20230901 | 152300 | 1024080485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 257 | 20230901 | 152200 | 1024080485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 258 | 20230901 | 152100 | 1024080485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 259 | 20230901 | 152000 | 1024080485 | 4965 | 4965 | 4965 | 4965 | 0 |
| 260 | 20230901 | 151900 | 1024080485 | 4965 | 4915 | 4985 | 4900 | 12243 |
| 261 | 20230901 | 151800 | 963584235 | 4915 | 4915 | 4915 | 4915 | 87 |
| 262 | 20230901 | 151700 | 963156630 | 4915 | 4915 | 4915 | 4915 | 30 |
| 263 | 20230901 | 151600 | 963009180 | 4910 | 4905 | 4910 | 4900 | 1071 |
| 264 | 20230901 | 151500 | 957753775 | 4905 | 4900 | 4905 | 4900 | 154 |
| 265 | 20230901 | 151400 | 956999025 | 4900 | 4895 | 4905 | 4895 | 1363 |
| 266 | 20230901 | 151300 | 950326065 | 4895 | 4895 | 4895 | 4895 | 100 |
| 267 | 20230901 | 151200 | 949836565 | 4895 | 4905 | 4910 | 4895 | 621 |
| 268 | 20230901 | 151100 | 946793820 | 4910 | 4905 | 4910 | 4905 | 11 |
| 269 | 20230901 | 151000 | 946739860 | 4915 | 4910 | 4915 | 4905 | 528 |
| 270 | 20230901 | 150900 | 944148305 | 4915 | 4915 | 4915 | 4910 | 202 |
| 271 | 20230901 | 150800 | 943155480 | 4915 | 4910 | 4915 | 4910 | 348 |
| 272 | 20230901 | 150700 | 941446530 | 4910 | 4900 | 4910 | 4900 | 543 |
| 273 | 20230901 | 150600 | 938785820 | 4910 | 4905 | 4910 | 4905 | 327 |
| 274 | 20230901 | 150500 | 937180860 | 4905 | 4905 | 4905 | 4905 | 435 |
| 275 | 20230901 | 150400 | 935047185 | 4900 | 4900 | 4900 | 4895 | 487 |
| 276 | 20230901 | 150300 | 932661655 | 4900 | 4900 | 4900 | 4895 | 169 |
| 277 | 20230901 | 150200 | 931834385 | 4895 | 4895 | 4900 | 4895 | 113 |
| 278 | 20230901 | 150100 | 931281245 | 4895 | 4900 | 4900 | 4895 | 105 |
| 279 | 20230901 | 150000 | 930767120 | 4900 | 4895 | 4900 | 4895 | 1143 |
| 280 | 20230901 | 145900 | 925170430 | 4895 | 4895 | 4895 | 4895 | 607 |
| 281 | 20230901 | 145800 | 922199165 | 4900 | 4905 | 4905 | 4900 | 191 |
| 282 | 20230901 | 145700 | 921262745 | 4900 | 4900 | 4900 | 4900 | 0 |
| 283 | 20230901 | 145600 | 921262745 | 4900 | 4900 | 4900 | 4900 | 0 |
| 284 | 20230901 | 145500 | 921262745 | 4900 | 4900 | 4900 | 4900 | 623 |
| 285 | 20230901 | 145400 | 918210045 | 4900 | 4900 | 4900 | 4900 | 1400 |
| 286 | 20230901 | 145300 | 911350045 | 4905 | 4905 | 4905 | 4905 | 0 |
| 287 | 20230901 | 145200 | 911350045 | 4905 | 4910 | 4910 | 4905 | 493 |
| 288 | 20230901 | 145100 | 908931620 | 4905 | 4905 | 4905 | 4905 | 1 |
| 289 | 20230901 | 145000 | 908926715 | 4905 | 4900 | 4905 | 4900 | 1345 |
| 290 | 20230901 | 144900 | 902334835 | 4900 | 4900 | 4900 | 4900 | 22 |
| 291 | 20230901 | 144800 | 902227035 | 4900 | 4895 | 4900 | 4895 | 692 |
| 292 | 20230901 | 144700 | 898839690 | 4900 | 4900 | 4900 | 4900 | 34 |
| 293 | 20230901 | 144600 | 898673090 | 4895 | 4895 | 4895 | 4895 | 0 |
| 294 | 20230901 | 144500 | 898673090 | 4895 | 4905 | 4905 | 4895 | 336 |
| 295 | 20230901 | 144400 | 897027775 | 4905 | 4905 | 4905 | 4905 | 37 |
| 296 | 20230901 | 144300 | 896846290 | 4905 | 4910 | 4910 | 4900 | 415 |
| 297 | 20230901 | 144200 | 894809310 | 4915 | 4915 | 4915 | 4915 | 23 |
| 298 | 20230901 | 144100 | 894696265 | 4915 | 4895 | 4915 | 4895 | 2764 |
| 299 | 20230901 | 144000 | 881157215 | 4895 | 4895 | 4895 | 4895 | 100 |
| 300 | 20230901 | 143900 | 880667715 | 4890 | 4895 | 4895 | 4890 | 167 |
| 301 | 20230901 | 143800 | 879851015 | 4890 | 4895 | 4895 | 4890 | 68 |
| 302 | 20230901 | 143700 | 879518210 | 4890 | 4900 | 4900 | 4890 | 5312 |
| 303 | 20230901 | 143600 | 853493240 | 4905 | 4900 | 4905 | 4900 | 1110 |
| 304 | 20230901 | 143500 | 848054190 | 4905 | 4905 | 4905 | 4905 | 202 |
| 305 | 20230901 | 143400 | 847063380 | 4905 | 4905 | 4905 | 4905 | 546 |
| 306 | 20230901 | 143300 | 844385250 | 4905 | 4905 | 4905 | 4900 | 54 |
| 307 | 20230901 | 143200 | 844120430 | 4905 | 4910 | 4910 | 4905 | 2268 |
| 308 | 20230901 | 143100 | 832995885 | 4910 | 4910 | 4910 | 4910 | 75 |
| 309 | 20230901 | 143000 | 832627635 | 4910 | 4910 | 4910 | 4910 | 50 |
| 310 | 20230901 | 142900 | 832382135 | 4910 | 4905 | 4910 | 4905 | 125 |
| 311 | 20230901 | 142800 | 831768935 | 4910 | 4910 | 4915 | 4910 | 1217 |
| 312 | 20230901 | 142700 | 825792525 | 4910 | 4910 | 4910 | 4910 | 0 |
| 313 | 20230901 | 142600 | 825792525 | 4910 | 4910 | 4910 | 4910 | 0 |
| 314 | 20230901 | 142500 | 825792525 | 4910 | 4910 | 4910 | 4910 | 2 |
| 315 | 20230901 | 142400 | 825782705 | 4905 | 4910 | 4910 | 4905 | 1039 |
| 316 | 20230901 | 142300 | 820681995 | 4910 | 4910 | 4915 | 4910 | 642 |
| 317 | 20230901 | 142200 | 817529770 | 4910 | 4910 | 4910 | 4910 | 244 |
| 318 | 20230901 | 142100 | 816331730 | 4910 | 4910 | 4910 | 4910 | 5 |
| 319 | 20230901 | 142000 | 816307180 | 4910 | 4910 | 4910 | 4910 | 26 |
| 320 | 20230901 | 141900 | 816179520 | 4910 | 4905 | 4910 | 4905 | 232 |
| 321 | 20230901 | 141800 | 815041545 | 4905 | 4905 | 4910 | 4905 | 209 |
| 322 | 20230901 | 141700 | 814016395 | 4905 | 4905 | 4905 | 4905 | 1 |
| 323 | 20230901 | 141600 | 814011490 | 4905 | 4910 | 4910 | 4905 | 265 |
| 324 | 20230901 | 141500 | 812711565 | 4910 | 4910 | 4910 | 4905 | 298 |
| 325 | 20230901 | 141400 | 811249815 | 4910 | 4910 | 4910 | 4910 | 7 |
| 326 | 20230901 | 141300 | 811215445 | 4910 | 4910 | 4910 | 4910 | 6 |
| 327 | 20230901 | 141200 | 811185985 | 4910 | 4910 | 4910 | 4910 | 6 |
| 328 | 20230901 | 141100 | 811156525 | 4905 | 4905 | 4905 | 4905 | 1229 |
| 329 | 20230901 | 141000 | 805128280 | 4905 | 4910 | 4910 | 4900 | 1167 |
| 330 | 20230901 | 140900 | 799405080 | 4915 | 4915 | 4915 | 4910 | 325 |
| 331 | 20230901 | 140800 | 797809320 | 4910 | 4910 | 4910 | 4910 | 198 |
| 332 | 20230901 | 140700 | 796837140 | 4915 | 4915 | 4915 | 4915 | 0 |
| 333 | 20230901 | 140600 | 796837140 | 4915 | 4915 | 4915 | 4915 | 1 |
| 334 | 20230901 | 140500 | 796832225 | 4915 | 4915 | 4915 | 4915 | 0 |
| 335 | 20230901 | 140400 | 796832225 | 4915 | 4915 | 4915 | 4910 | 206 |
| 336 | 20230901 | 140300 | 795820510 | 4915 | 4905 | 4915 | 4905 | 1443 |
| 337 | 20230901 | 140200 | 788735400 | 4905 | 4905 | 4910 | 4905 | 537 |
| 338 | 20230901 | 140100 | 786101405 | 4910 | 4915 | 4915 | 4910 | 2372 |
| 339 | 20230901 | 140000 | 774454850 | 4910 | 4915 | 4915 | 4910 | 230 |
| 340 | 20230901 | 135900 | 773325025 | 4915 | 4915 | 4915 | 4915 | 142 |
| 341 | 20230901 | 135800 | 772627095 | 4915 | 4915 | 4915 | 4915 | 2 |
| 342 | 20230901 | 135700 | 772617265 | 4915 | 4910 | 4915 | 4910 | 190 |
| 343 | 20230901 | 135600 | 771683965 | 4910 | 4910 | 4915 | 4910 | 452 |
| 344 | 20230901 | 135500 | 769464635 | 4915 | 4915 | 4915 | 4915 | 57 |
| 345 | 20230901 | 135400 | 769184480 | 4915 | 4915 | 4915 | 4915 | 50 |
| 346 | 20230901 | 135300 | 768938730 | 4915 | 4915 | 4915 | 4915 | 11 |
| 347 | 20230901 | 135200 | 768884665 | 4915 | 4915 | 4915 | 4915 | 14 |
| 348 | 20230901 | 135100 | 768815855 | 4915 | 4915 | 4915 | 4915 | 10 |
| 349 | 20230901 | 135000 | 768766705 | 4915 | 4915 | 4915 | 4915 | 397 |
| 350 | 20230901 | 134900 | 766815450 | 4915 | 4920 | 4920 | 4915 | 153 |
| 351 | 20230901 | 134800 | 766062870 | 4925 | 4915 | 4940 | 4915 | 1703 |
| 352 | 20230901 | 134700 | 757675355 | 4910 | 4920 | 4920 | 4910 | 908 |
| 353 | 20230901 | 134600 | 753212510 | 4920 | 4920 | 4920 | 4920 | 30 |
| 354 | 20230901 | 134500 | 753064910 | 4915 | 4920 | 4925 | 4915 | 1666 |
| 355 | 20230901 | 134400 | 744868190 | 4925 | 4925 | 4930 | 4925 | 2587 |
| 356 | 20230901 | 134300 | 732127210 | 4930 | 4925 | 4930 | 4925 | 103 |
| 357 | 20230901 | 134200 | 731619920 | 4930 | 4925 | 4930 | 4925 | 7 |
| 358 | 20230901 | 134100 | 731585415 | 4930 | 4930 | 4930 | 4925 | 315 |
| 359 | 20230901 | 134000 | 730032980 | 4930 | 4925 | 4930 | 4925 | 41 |
| 360 | 20230901 | 133900 | 729831050 | 4930 | 4930 | 4930 | 4925 | 7 |
| 361 | 20230901 | 133800 | 729796545 | 4930 | 4935 | 4935 | 4930 | 3 |
| 362 | 20230901 | 133700 | 729781750 | 4935 | 4935 | 4935 | 4930 | 1273 |
| 363 | 20230901 | 133600 | 723505830 | 4935 | 4935 | 4935 | 4935 | 100 |
| 364 | 20230901 | 133500 | 723012330 | 4935 | 4940 | 4945 | 4935 | 964 |
| 365 | 20230901 | 133400 | 718254765 | 4940 | 4945 | 4945 | 4940 | 202 |
| 366 | 20230901 | 133300 | 717256605 | 4945 | 4940 | 4945 | 4940 | 783 |
| 367 | 20230901 | 133200 | 713387880 | 4940 | 4940 | 4940 | 4940 | 1 |
| 368 | 20230901 | 133100 | 713382940 | 4940 | 4935 | 4940 | 4935 | 92 |
| 369 | 20230901 | 133000 | 712928465 | 4940 | 4950 | 4950 | 4940 | 157 |
| 370 | 20230901 | 132900 | 712152835 | 4950 | 4945 | 4950 | 4940 | 590 |
| 371 | 20230901 | 132800 | 709236785 | 4950 | 4950 | 4950 | 4950 | 51 |
| 372 | 20230901 | 132700 | 708984335 | 4950 | 4950 | 4950 | 4950 | 11 |
| 373 | 20230901 | 132600 | 708929885 | 4945 | 4945 | 4945 | 4940 | 494 |
| 374 | 20230901 | 132500 | 706487725 | 4945 | 4940 | 4945 | 4940 | 104 |
| 375 | 20230901 | 132400 | 705973955 | 4940 | 4945 | 4950 | 4940 | 252 |
| 376 | 20230901 | 132300 | 704729000 | 4950 | 4950 | 4950 | 4945 | 73 |
| 377 | 20230901 | 132200 | 704367725 | 4945 | 4940 | 4945 | 4935 | 837 |
| 378 | 20230901 | 132100 | 700231780 | 4940 | 4945 | 4945 | 4940 | 25 |
| 379 | 20230901 | 132000 | 700108255 | 4940 | 4940 | 4940 | 4940 | 373 |
| 380 | 20230901 | 131900 | 698265635 | 4945 | 4945 | 4945 | 4945 | 106 |
| 381 | 20230901 | 131800 | 697741465 | 4940 | 4940 | 4940 | 4940 | 264 |
| 382 | 20230901 | 131700 | 696437305 | 4940 | 4935 | 4940 | 4935 | 185 |
| 383 | 20230901 | 131600 | 695524020 | 4945 | 4945 | 4945 | 4940 | 388 |
| 384 | 20230901 | 131500 | 693607045 | 4940 | 4940 | 4940 | 4940 | 128 |
| 385 | 20230901 | 131400 | 692974725 | 4940 | 4935 | 4940 | 4935 | 138 |
| 386 | 20230901 | 131300 | 692293620 | 4940 | 4940 | 4940 | 4940 | 6 |
| 387 | 20230901 | 131200 | 692263980 | 4940 | 4940 | 4940 | 4940 | 5 |
| 388 | 20230901 | 131100 | 692239280 | 4935 | 4935 | 4935 | 4935 | 131 |
| 389 | 20230901 | 131000 | 691592795 | 4940 | 4950 | 4950 | 4940 | 547 |
| 390 | 20230901 | 130900 | 688889385 | 4945 | 4945 | 4945 | 4945 | 0 |
| 391 | 20230901 | 130800 | 688889385 | 4945 | 4950 | 4950 | 4945 | 125 |
| 392 | 20230901 | 130700 | 688271235 | 4945 | 4945 | 4945 | 4945 | 0 |
| 393 | 20230901 | 130600 | 688271235 | 4945 | 4940 | 4945 | 4940 | 599 |
| 394 | 20230901 | 130500 | 685309790 | 4945 | 4945 | 4945 | 4945 | 0 |
| 395 | 20230901 | 130400 | 685309790 | 4945 | 4945 | 4945 | 4945 | 123 |
| 396 | 20230901 | 130300 | 684701555 | 4945 | 4945 | 4945 | 4945 | 0 |
| 397 | 20230901 | 130200 | 684701555 | 4945 | 4945 | 4950 | 4945 | 252 |
| 398 | 20230901 | 130100 | 683455410 | 4950 | 4945 | 4950 | 4945 | 143 |
| 399 | 20230901 | 130000 | 682748235 | 4950 | 4945 | 4950 | 4945 | 397 |
| 400 | 20230901 | 125900 | 680785060 | 4945 | 4945 | 4945 | 4940 | 200 |
| 401 | 20230901 | 125800 | 679796065 | 4945 | 4940 | 4945 | 4940 | 1102 |
| 402 | 20230901 | 125700 | 674351675 | 4945 | 4945 | 4950 | 4940 | 2269 |
| 403 | 20230901 | 125600 | 663135880 | 4950 | 4955 | 4955 | 4945 | 1078 |
| 404 | 20230901 | 125500 | 657801650 | 4960 | 4960 | 4960 | 4960 | 25 |
| 405 | 20230901 | 125400 | 657677650 | 4960 | 4960 | 4960 | 4960 | 0 |
| 406 | 20230901 | 125300 | 657677650 | 4960 | 4960 | 4960 | 4960 | 5 |
| 407 | 20230901 | 125200 | 657652850 | 4960 | 4960 | 4960 | 4960 | 5 |
| 408 | 20230901 | 125100 | 657628050 | 4960 | 4955 | 4960 | 4950 | 1237 |
| 409 | 20230901 | 125000 | 651504170 | 4960 | 4965 | 4965 | 4960 | 204 |
| 410 | 20230901 | 124900 | 650492110 | 4965 | 4965 | 4965 | 4965 | 0 |
| 411 | 20230901 | 124800 | 650492110 | 4965 | 4965 | 4965 | 4965 | 66 |
| 412 | 20230901 | 124700 | 650164420 | 4965 | 4975 | 4975 | 4965 | 284 |
| 413 | 20230901 | 124600 | 648752990 | 4980 | 4980 | 4980 | 4980 | 283 |
| 414 | 20230901 | 124500 | 647343650 | 4980 | 4975 | 4980 | 4975 | 228 |
| 415 | 20230901 | 124400 | 646209205 | 4975 | 4965 | 4975 | 4965 | 2251 |
| 416 | 20230901 | 124300 | 635019455 | 4965 | 4960 | 4965 | 4960 | 123 |
| 417 | 20230901 | 124200 | 634408765 | 4965 | 4965 | 4965 | 4965 | 5 |
| 418 | 20230901 | 124100 | 634383940 | 4965 | 4965 | 4965 | 4965 | 7 |
| 419 | 20230901 | 124000 | 634349185 | 4965 | 4965 | 4965 | 4965 | 9 |
| 420 | 20230901 | 123900 | 634304500 | 4965 | 4965 | 4965 | 4965 | 5 |
| 421 | 20230901 | 123800 | 634279675 | 4965 | 4965 | 4965 | 4965 | 9 |
| 422 | 20230901 | 123700 | 634234990 | 4965 | 4965 | 4970 | 4965 | 21 |
| 423 | 20230901 | 123600 | 634130700 | 4965 | 4955 | 4965 | 4955 | 945 |
| 424 | 20230901 | 123500 | 629443590 | 4955 | 4955 | 4955 | 4955 | 156 |
| 425 | 20230901 | 123400 | 628670610 | 4960 | 4955 | 4960 | 4955 | 36 |
| 426 | 20230901 | 123300 | 628492105 | 4960 | 4960 | 4960 | 4960 | 11 |
| 427 | 20230901 | 123200 | 628437545 | 4960 | 4960 | 4960 | 4960 | 5 |
| 428 | 20230901 | 123100 | 628412745 | 4960 | 4960 | 4960 | 4960 | 0 |
| 429 | 20230901 | 123000 | 628412745 | 4960 | 4955 | 4960 | 4955 | 907 |
| 430 | 20230901 | 122900 | 623918405 | 4950 | 4950 | 4950 | 4950 | 80 |
| 431 | 20230901 | 122800 | 623522405 | 4950 | 4950 | 4955 | 4950 | 27 |
| 432 | 20230901 | 122700 | 623388725 | 4955 | 4950 | 4955 | 4950 | 21 |
| 433 | 20230901 | 122600 | 623284770 | 4955 | 4955 | 4955 | 4955 | 46 |
| 434 | 20230901 | 122500 | 623056840 | 4960 | 4950 | 4960 | 4950 | 596 |
| 435 | 20230901 | 122400 | 620105330 | 4950 | 4950 | 4950 | 4950 | 97 |
| 436 | 20230901 | 122300 | 619625180 | 4950 | 4955 | 4955 | 4950 | 310 |
| 437 | 20230901 | 122200 | 618089540 | 4960 | 4950 | 4960 | 4950 | 1048 |
| 438 | 20230901 | 122100 | 612899575 | 4950 | 4955 | 4955 | 4950 | 57 |
| 439 | 20230901 | 122000 | 612617400 | 4955 | 4955 | 4955 | 4955 | 1 |
| 440 | 20230901 | 121900 | 612612445 | 4950 | 4970 | 4970 | 4950 | 189 |
| 441 | 20230901 | 121800 | 611675905 | 4965 | 4955 | 4965 | 4955 | 2459 |
| 442 | 20230901 | 121700 | 599489380 | 4955 | 4955 | 4955 | 4955 | 5 |
| 443 | 20230901 | 121600 | 599464605 | 4950 | 4950 | 4950 | 4950 | 138 |
| 444 | 20230901 | 121500 | 598781505 | 4950 | 4955 | 4955 | 4950 | 57 |
| 445 | 20230901 | 121400 | 598499330 | 4950 | 4955 | 4955 | 4950 | 130 |
| 446 | 20230901 | 121300 | 597855390 | 4960 | 4960 | 4960 | 4960 | 28 |
| 447 | 20230901 | 121200 | 597716510 | 4960 | 4960 | 4960 | 4960 | 5 |
| 448 | 20230901 | 121100 | 597691710 | 4955 | 4955 | 4955 | 4955 | 41 |
| 449 | 20230901 | 121000 | 597488555 | 4960 | 4960 | 4960 | 4960 | 28 |
| 450 | 20230901 | 120900 | 597349675 | 4960 | 4960 | 4960 | 4960 | 0 |
| 451 | 20230901 | 120800 | 597349675 | 4960 | 4960 | 4960 | 4960 | 8 |
| 452 | 20230901 | 120700 | 597309995 | 4960 | 4960 | 4960 | 4960 | 6 |
| 453 | 20230901 | 120600 | 597280235 | 4960 | 4960 | 4960 | 4960 | 5 |
| 454 | 20230901 | 120500 | 597255435 | 4960 | 4960 | 4960 | 4960 | 15 |
| 455 | 20230901 | 120400 | 597181035 | 4960 | 4945 | 4960 | 4945 | 1888 |
| 456 | 20230901 | 120300 | 587828880 | 4945 | 4945 | 4945 | 4945 | 178 |
| 457 | 20230901 | 120200 | 586948670 | 4945 | 4950 | 4950 | 4940 | 239 |
| 458 | 20230901 | 120100 | 585766880 | 4945 | 4945 | 4945 | 4945 | 609 |
| 459 | 20230901 | 120000 | 582755375 | 4945 | 4945 | 4945 | 4945 | 217 |
| 460 | 20230901 | 115900 | 581682310 | 4950 | 4945 | 4950 | 4945 | 585 |
| 461 | 20230901 | 115800 | 578789480 | 4945 | 4945 | 4945 | 4945 | 13 |
| 462 | 20230901 | 115700 | 578725195 | 4945 | 4945 | 4945 | 4945 | 711 |
| 463 | 20230901 | 115600 | 575209300 | 4950 | 4950 | 4950 | 4950 | 9 |
| 464 | 20230901 | 115500 | 575164750 | 4950 | 4940 | 4950 | 4940 | 1790 |
| 465 | 20230901 | 115400 | 566313180 | 4940 | 4940 | 4940 | 4940 | 328 |
| 466 | 20230901 | 115300 | 564692860 | 4940 | 4945 | 4950 | 4940 | 1955 |
| 467 | 20230901 | 115200 | 555027465 | 4950 | 4950 | 4950 | 4945 | 427 |
| 468 | 20230901 | 115100 | 552915755 | 4950 | 4955 | 4955 | 4950 | 303 |
| 469 | 20230901 | 115000 | 551414685 | 4960 | 4950 | 4970 | 4945 | 2816 |
| 470 | 20230901 | 114900 | 537467420 | 4945 | 4950 | 4950 | 4945 | 549 |
| 471 | 20230901 | 114800 | 534752460 | 4950 | 4950 | 4950 | 4950 | 160 |
| 472 | 20230901 | 114700 | 533960460 | 4950 | 4955 | 4955 | 4945 | 4791 |
| 473 | 20230901 | 114600 | 510245270 | 4955 | 4955 | 4955 | 4955 | 12 |
| 474 | 20230901 | 114500 | 510185810 | 4955 | 4955 | 4955 | 4955 | 0 |
| 475 | 20230901 | 114400 | 510185810 | 4955 | 4955 | 4955 | 4955 | 5 |
| 476 | 20230901 | 114300 | 510161035 | 4955 | 4955 | 4955 | 4955 | 195 |
| 477 | 20230901 | 114200 | 509194810 | 4955 | 4955 | 4955 | 4955 | 11 |
| 478 | 20230901 | 114100 | 509140305 | 4955 | 4955 | 4955 | 4955 | 156 |
| 479 | 20230901 | 114000 | 508367325 | 4955 | 4955 | 4955 | 4955 | 6 |
| 480 | 20230901 | 113900 | 508337595 | 4955 | 4950 | 4955 | 4950 | 26 |
| 481 | 20230901 | 113800 | 508208860 | 4955 | 4955 | 4955 | 4955 | 56 |
| 482 | 20230901 | 113700 | 507931380 | 4955 | 4955 | 4955 | 4950 | 709 |
| 483 | 20230901 | 113600 | 504418335 | 4955 | 4955 | 4955 | 4955 | 62 |
| 484 | 20230901 | 113500 | 504111125 | 4955 | 4950 | 4955 | 4950 | 308 |
| 485 | 20230901 | 113400 | 502586485 | 4955 | 4955 | 4955 | 4955 | 16 |
| 486 | 20230901 | 113300 | 502507205 | 4955 | 4955 | 4955 | 4955 | 5 |
| 487 | 20230901 | 113200 | 502482430 | 4955 | 4955 | 4955 | 4955 | 8 |
| 488 | 20230901 | 113100 | 502442790 | 4950 | 4955 | 4955 | 4950 | 76 |
| 489 | 20230901 | 113000 | 502066360 | 4955 | 4955 | 4955 | 4950 | 484 |
| 490 | 20230901 | 112900 | 499670385 | 4955 | 4955 | 4955 | 4950 | 402 |
| 491 | 20230901 | 112800 | 497679415 | 4955 | 4955 | 4960 | 4955 | 130 |
| 492 | 20230901 | 112700 | 497035240 | 4960 | 4960 | 4965 | 4955 | 474 |
| 493 | 20230901 | 112600 | 494684535 | 4965 | 4965 | 4965 | 4965 | 5 |
| 494 | 20230901 | 112500 | 494659710 | 4965 | 4965 | 4965 | 4965 | 79 |
| 495 | 20230901 | 112400 | 494267475 | 4965 | 4965 | 4965 | 4965 | 6 |
| 496 | 20230901 | 112300 | 494237685 | 4960 | 4965 | 4965 | 4960 | 40 |
| 497 | 20230901 | 112200 | 494039260 | 4965 | 4965 | 4965 | 4965 | 0 |
| 498 | 20230901 | 112100 | 494039260 | 4965 | 4960 | 4965 | 4960 | 421 |
| 499 | 20230901 | 112000 | 491950925 | 4955 | 4955 | 4955 | 4955 | 0 |
| 500 | 20230901 | 111900 | 491950925 | 4955 | 4955 | 4955 | 4950 | 714 |
| 501 | 20230901 | 111800 | 488413995 | 4955 | 4960 | 4960 | 4955 | 216 |
| 502 | 20230901 | 111700 | 487343690 | 4960 | 4960 | 4960 | 4960 | 5 |
| 503 | 20230901 | 111600 | 487318890 | 4960 | 4955 | 4960 | 4955 | 836 |
| 504 | 20230901 | 111500 | 483174690 | 4960 | 4960 | 4960 | 4960 | 11 |
| 505 | 20230901 | 111400 | 483120130 | 4960 | 4960 | 4960 | 4960 | 25 |
| 506 | 20230901 | 111300 | 482996130 | 4960 | 4960 | 4960 | 4960 | 92 |
| 507 | 20230901 | 111200 | 482539810 | 4960 | 4960 | 4960 | 4955 | 301 |
| 508 | 20230901 | 111100 | 481047695 | 4955 | 4960 | 4960 | 4955 | 827 |
| 509 | 20230901 | 111000 | 476946525 | 4960 | 4965 | 4965 | 4960 | 622 |
| 510 | 20230901 | 110900 | 473861350 | 4970 | 4975 | 4975 | 4960 | 915 |
| 511 | 20230901 | 110800 | 469320195 | 4975 | 4985 | 4985 | 4970 | 869 |
| 512 | 20230901 | 110700 | 464999190 | 4985 | 4990 | 4990 | 4985 | 1069 |
| 513 | 20230901 | 110600 | 459670060 | 4985 | 4985 | 4990 | 4985 | 28 |
| 514 | 20230901 | 110500 | 459530455 | 4990 | 4990 | 4990 | 4990 | 0 |
| 515 | 20230901 | 110400 | 459530455 | 4990 | 4990 | 4990 | 4990 | 7 |
| 516 | 20230901 | 110300 | 459495525 | 4990 | 4990 | 4990 | 4990 | 54 |
| 517 | 20230901 | 110200 | 459226065 | 4985 | 4985 | 4985 | 4985 | 0 |
| 518 | 20230901 | 110100 | 459226065 | 4985 | 5000 | 5000 | 4985 | 395 |
| 519 | 20230901 | 110000 | 457255825 | 5000 | 4990 | 5000 | 4990 | 815 |
| 520 | 20230901 | 105900 | 453187160 | 4985 | 4985 | 4990 | 4985 | 144 |
| 521 | 20230901 | 105800 | 452469245 | 4985 | 4990 | 4990 | 4985 | 248 |
| 522 | 20230901 | 105700 | 451232955 | 4990 | 4985 | 4990 | 4985 | 358 |
| 523 | 20230901 | 105600 | 449447810 | 4980 | 4975 | 4985 | 4975 | 488 |
| 524 | 20230901 | 105500 | 447018100 | 4970 | 4970 | 4970 | 4970 | 116 |
| 525 | 20230901 | 105400 | 446441580 | 4970 | 4970 | 4970 | 4970 | 202 |
| 526 | 20230901 | 105300 | 445437640 | 4965 | 4965 | 4965 | 4965 | 11 |
| 527 | 20230901 | 105200 | 445383025 | 4965 | 4965 | 4965 | 4965 | 120 |
| 528 | 20230901 | 105100 | 444787225 | 4970 | 4965 | 4970 | 4965 | 2 |
| 529 | 20230901 | 105000 | 444777290 | 4965 | 4965 | 4975 | 4965 | 597 |
| 530 | 20230901 | 104900 | 441812420 | 4970 | 4975 | 4975 | 4965 | 148 |
| 531 | 20230901 | 104800 | 441077400 | 4970 | 4970 | 4970 | 4970 | 0 |
| 532 | 20230901 | 104700 | 441077400 | 4970 | 4960 | 4970 | 4960 | 876 |
| 533 | 20230901 | 104600 | 436730015 | 4960 | 4955 | 4960 | 4955 | 1770 |
| 534 | 20230901 | 104500 | 427957175 | 4955 | 4970 | 4970 | 4955 | 2536 |
| 535 | 20230901 | 104400 | 415383025 | 4975 | 4975 | 4975 | 4975 | 45 |
| 536 | 20230901 | 104300 | 415159150 | 4970 | 4970 | 4970 | 4970 | 0 |
| 537 | 20230901 | 104200 | 415159150 | 4970 | 4970 | 4970 | 4970 | 0 |
| 538 | 20230901 | 104100 | 415159150 | 4970 | 4980 | 4980 | 4970 | 291 |
| 539 | 20230901 | 104000 | 413712480 | 4980 | 4980 | 4980 | 4980 | 1 |
| 540 | 20230901 | 103900 | 413707500 | 4980 | 4980 | 4980 | 4980 | 1 |
| 541 | 20230901 | 103800 | 413702520 | 4975 | 4975 | 4975 | 4975 | 421 |
| 542 | 20230901 | 103700 | 411608045 | 4980 | 4985 | 4985 | 4980 | 783 |
| 543 | 20230901 | 103600 | 407707530 | 4990 | 4990 | 4990 | 4990 | 6 |
| 544 | 20230901 | 103500 | 407677590 | 4990 | 4990 | 4990 | 4985 | 476 |
| 545 | 20230901 | 103400 | 405304230 | 4990 | 4990 | 4990 | 4990 | 0 |
| 546 | 20230901 | 103300 | 405304230 | 4990 | 4990 | 4990 | 4990 | 6 |
| 547 | 20230901 | 103200 | 405274290 | 4990 | 4985 | 4990 | 4985 | 463 |
| 548 | 20230901 | 103100 | 402965570 | 4985 | 4985 | 4985 | 4985 | 25 |
| 549 | 20230901 | 103000 | 402840945 | 4985 | 4990 | 4990 | 4985 | 162 |
| 550 | 20230901 | 102900 | 402033125 | 4990 | 4990 | 4990 | 4990 | 39 |
| 551 | 20230901 | 102800 | 401838515 | 4985 | 4980 | 4985 | 4975 | 685 |
| 552 | 20230901 | 102700 | 398426120 | 4985 | 4995 | 4995 | 4985 | 380 |
| 553 | 20230901 | 102600 | 396531075 | 4990 | 5010 | 5010 | 4990 | 465 |
| 554 | 20230901 | 102500 | 394208210 | 5010 | 5010 | 5010 | 5010 | 943 |
| 555 | 20230901 | 102400 | 389483780 | 5020 | 5010 | 5020 | 5010 | 633 |
| 556 | 20230901 | 102300 | 386311130 | 5010 | 5010 | 5020 | 5010 | 547 |
| 557 | 20230901 | 102200 | 383570100 | 5010 | 4990 | 5020 | 4990 | 2511 |
| 558 | 20230901 | 102100 | 371018625 | 4995 | 4995 | 4995 | 4995 | 33 |
| 559 | 20230901 | 102000 | 370853790 | 4995 | 4990 | 4995 | 4990 | 128 |
| 560 | 20230901 | 101900 | 370215025 | 4995 | 4980 | 4995 | 4980 | 415 |
| 561 | 20230901 | 101800 | 368147760 | 4980 | 4990 | 4990 | 4980 | 2126 |
| 562 | 20230901 | 101700 | 357548655 | 4995 | 4995 | 4995 | 4995 | 33 |
| 563 | 20230901 | 101600 | 357383820 | 4995 | 4995 | 4995 | 4995 | 6 |
| 564 | 20230901 | 101500 | 357353850 | 4995 | 4990 | 4995 | 4990 | 176 |
| 565 | 20230901 | 101400 | 356475530 | 4985 | 4975 | 4985 | 4975 | 864 |
| 566 | 20230901 | 101300 | 352174770 | 4975 | 4975 | 4975 | 4975 | 50 |
| 567 | 20230901 | 101200 | 351926020 | 4975 | 4975 | 4975 | 4970 | 84 |
| 568 | 20230901 | 101100 | 351508370 | 4975 | 4965 | 4975 | 4960 | 2593 |
| 569 | 20230901 | 101000 | 338637165 | 4970 | 4975 | 4975 | 4965 | 479 |
| 570 | 20230901 | 100900 | 336256765 | 4970 | 4960 | 4970 | 4960 | 986 |
| 571 | 20230901 | 100800 | 331363650 | 4960 | 4960 | 4960 | 4960 | 25 |
| 572 | 20230901 | 100700 | 331239650 | 4960 | 4960 | 4960 | 4960 | 32 |
| 573 | 20230901 | 100600 | 331080930 | 4960 | 4970 | 4970 | 4955 | 1529 |
| 574 | 20230901 | 100500 | 323499950 | 4975 | 4980 | 4980 | 4970 | 858 |
| 575 | 20230901 | 100400 | 319228615 | 4985 | 4960 | 5000 | 4960 | 4052 |
| 576 | 20230901 | 100300 | 299058410 | 4960 | 4960 | 4960 | 4960 | 100 |
| 577 | 20230901 | 100200 | 298562410 | 4960 | 4960 | 4960 | 4960 | 13 |
| 578 | 20230901 | 100100 | 298497930 | 4960 | 4955 | 4960 | 4955 | 2688 |
| 579 | 20230901 | 100000 | 285178140 | 4955 | 4950 | 4955 | 4950 | 99 |
| 580 | 20230901 | 095900 | 284688065 | 4950 | 4950 | 4950 | 4950 | 1116 |
| 581 | 20230901 | 095800 | 279163865 | 4950 | 4955 | 4955 | 4950 | 155 |
| 582 | 20230901 | 095700 | 278396335 | 4955 | 4955 | 4955 | 4955 | 84 |
| 583 | 20230901 | 095600 | 277980115 | 4955 | 4955 | 4955 | 4955 | 328 |
| 584 | 20230901 | 095500 | 276354875 | 4960 | 4960 | 4960 | 4960 | 228 |
| 585 | 20230901 | 095400 | 275223995 | 4955 | 4955 | 4960 | 4955 | 1177 |
| 586 | 20230901 | 095300 | 269391460 | 4955 | 4960 | 4960 | 4955 | 116 |
| 587 | 20230901 | 095200 | 268816485 | 4955 | 4960 | 4960 | 4955 | 628 |
| 588 | 20230901 | 095100 | 265702545 | 4965 | 4965 | 4965 | 4965 | 1 |
| 589 | 20230901 | 095000 | 265697580 | 4960 | 4965 | 4965 | 4955 | 1662 |
| 590 | 20230901 | 094900 | 257454385 | 4970 | 4965 | 4970 | 4965 | 645 |
| 591 | 20230901 | 094800 | 254251480 | 4965 | 4965 | 4965 | 4965 | 140 |
| 592 | 20230901 | 094700 | 253556380 | 4970 | 4970 | 4970 | 4970 | 0 |
| 593 | 20230901 | 094600 | 253556380 | 4970 | 4955 | 4970 | 4955 | 2745 |
| 594 | 20230901 | 094500 | 239949225 | 4960 | 4955 | 4960 | 4955 | 211 |
| 595 | 20230901 | 094400 | 238903610 | 4960 | 4965 | 4965 | 4960 | 206 |
| 596 | 20230901 | 094300 | 237881170 | 4970 | 4960 | 4970 | 4955 | 3910 |
| 597 | 20230901 | 094200 | 218497210 | 4960 | 4960 | 4960 | 4960 | 144 |
| 598 | 20230901 | 094100 | 217782970 | 4960 | 4960 | 4960 | 4960 | 5 |
| 599 | 20230901 | 094000 | 217758170 | 4960 | 4960 | 4960 | 4960 | 39 |
| 600 | 20230901 | 093900 | 217564730 | 4960 | 4970 | 4975 | 4960 | 1542 |
| 601 | 20230901 | 093800 | 209910140 | 4965 | 4965 | 4965 | 4965 | 467 |
| 602 | 20230901 | 093700 | 207591485 | 4965 | 4950 | 4965 | 4950 | 3878 |
| 603 | 20230901 | 093600 | 188390070 | 4950 | 4950 | 4950 | 4945 | 154 |
| 604 | 20230901 | 093500 | 187628390 | 4945 | 4950 | 4955 | 4945 | 271 |
| 605 | 20230901 | 093400 | 186287205 | 4950 | 4950 | 4950 | 4945 | 1846 |
| 606 | 20230901 | 093300 | 177154630 | 4950 | 4970 | 4970 | 4950 | 7364 |
| 607 | 20230901 | 093200 | 140632390 | 4970 | 4970 | 4970 | 4970 | 0 |
| 608 | 20230901 | 093100 | 140632390 | 4970 | 4970 | 4970 | 4965 | 1067 |
| 609 | 20230901 | 093000 | 135332445 | 4970 | 4970 | 4975 | 4965 | 2827 |
| 610 | 20230901 | 092900 | 121282010 | 4975 | 4980 | 4980 | 4970 | 1616 |
| 611 | 20230901 | 092800 | 113242655 | 4980 | 4980 | 4985 | 4975 | 2586 |
| 612 | 20230901 | 092700 | 100364420 | 4985 | 4985 | 4985 | 4985 | 50 |
| 613 | 20230901 | 092600 | 100115170 | 4985 | 4985 | 4985 | 4980 | 1435 |
| 614 | 20230901 | 092500 | 92962365 | 4990 | 4995 | 5000 | 4990 | 945 |
| 615 | 20230901 | 092400 | 88245495 | 5000 | 5010 | 5010 | 5000 | 2874 |
| 616 | 20230901 | 092300 | 73869405 | 5010 | 5010 | 5010 | 5010 | 0 |
| 617 | 20230901 | 092200 | 73869405 | 5010 | 5020 | 5020 | 5010 | 207 |
| 618 | 20230901 | 092100 | 72832115 | 5010 | 5010 | 5010 | 5010 | 0 |
| 619 | 20230901 | 092000 | 72832115 | 5010 | 5010 | 5010 | 5010 | 1671 |
| 620 | 20230901 | 091900 | 64460405 | 5010 | 5010 | 5010 | 5010 | 86 |
| 621 | 20230901 | 091800 | 64029545 | 5010 | 5020 | 5020 | 5010 | 518 |
| 622 | 20230901 | 091700 | 61433275 | 5020 | 5020 | 5020 | 5020 | 147 |
| 623 | 20230901 | 091600 | 60695335 | 5020 | 5020 | 5020 | 5010 | 419 |
| 624 | 20230901 | 091500 | 58592935 | 5020 | 5020 | 5020 | 5020 | 73 |
| 625 | 20230901 | 091400 | 58226475 | 5030 | 5040 | 5040 | 5030 | 355 |
| 626 | 20230901 | 091300 | 56440145 | 5040 | 5030 | 5040 | 5030 | 791 |
| 627 | 20230901 | 091200 | 52459015 | 5030 | 5030 | 5030 | 5030 | 515 |
| 628 | 20230901 | 091100 | 49868565 | 5030 | 5030 | 5030 | 5010 | 2499 |
| 629 | 20230901 | 091000 | 37309985 | 5030 | 5010 | 5030 | 5010 | 987 |
| 630 | 20230901 | 090900 | 32357995 | 5020 | 5020 | 5020 | 5020 | 0 |
| 631 | 20230901 | 090800 | 32357995 | 5020 | 5020 | 5020 | 5020 | 1 |
| 632 | 20230901 | 090700 | 32352975 | 5010 | 5010 | 5010 | 5010 | 467 |
| 633 | 20230901 | 090600 | 30013305 | 5010 | 5010 | 5010 | 5000 | 96 |
| 634 | 20230901 | 090500 | 29532495 | 5020 | 5020 | 5020 | 5020 | 1 |
| 635 | 20230901 | 090400 | 29527475 | 5020 | 4995 | 5040 | 4995 | 2405 |
| 636 | 20230901 | 090300 | 17483760 | 4995 | 4990 | 4995 | 4990 | 86 |
| 637 | 20230901 | 090200 | 17054240 | 4995 | 4990 | 4995 | 4990 | 615 |
| 638 | 20230901 | 090100 | 13984890 | 5000 | 5000 | 5000 | 4995 | 927 |
| 639 | 20230901 | 090000 | 9350430 | 5010 | 5000 | 5010 | 5000 | 1870 |