30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 20051 |
| 3 | 20230901 | 191800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230901 | 191700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230901 | 191600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230901 | 191500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230901 | 191400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230901 | 191300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230901 | 191200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230901 | 191100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230901 | 191000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230901 | 190900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230901 | 190800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230901 | 190700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230901 | 190600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230901 | 190500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230901 | 190400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230901 | 190300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230901 | 190200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230901 | 190100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230901 | 190000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230901 | 185900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230901 | 185800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230901 | 185700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230901 | 185600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230901 | 185500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230901 | 185400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230901 | 185300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230901 | 185200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230901 | 185100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230901 | 185000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230901 | 184900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 20051 |
| 33 | 20230901 | 184800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230901 | 184700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230901 | 184600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230901 | 184500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230901 | 184400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230901 | 184300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230901 | 184200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230901 | 184100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230901 | 184000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230901 | 183900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230901 | 183800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230901 | 183700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230901 | 183600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230901 | 183500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230901 | 183400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230901 | 183300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230901 | 183200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230901 | 183100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230901 | 183000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230901 | 182900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230901 | 182800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230901 | 182700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230901 | 182600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230901 | 182500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230901 | 182400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230901 | 182300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230901 | 182200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230901 | 182100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230901 | 182000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230901 | 181900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 20051 |
| 63 | 20230901 | 181800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230901 | 181700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230901 | 181600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230901 | 181500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230901 | 181400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230901 | 181300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230901 | 181200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230901 | 181100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230901 | 181000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230901 | 180900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230901 | 180800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230901 | 180700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230901 | 180600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230901 | 180500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230901 | 180400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230901 | 180300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230901 | 180200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230901 | 180100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230901 | 180000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230901 | 175900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230901 | 175800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230901 | 175700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230901 | 175600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230901 | 175500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230901 | 175400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230901 | 175300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230901 | 175200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230901 | 175100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230901 | 175000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230901 | 174900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 20051 |
| 93 | 20230901 | 174800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230901 | 174700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230901 | 174600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230901 | 174500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230901 | 174400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230901 | 174300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230901 | 174200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230901 | 174100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230901 | 174000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230901 | 173900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230901 | 173800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230901 | 173700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230901 | 173600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230901 | 173500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230901 | 173400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230901 | 173300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230901 | 173200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230901 | 173100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230901 | 173000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230901 | 172900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230901 | 172800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230901 | 172700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230901 | 172600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230901 | 172500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230901 | 172400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230901 | 172300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230901 | 172200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230901 | 172100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230901 | 172000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230901 | 171900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 20051 |
| 123 | 20230901 | 171800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230901 | 171700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230901 | 171600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230901 | 171500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230901 | 171400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230901 | 171300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230901 | 171200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230901 | 171100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230901 | 171000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230901 | 170900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230901 | 170800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230901 | 170700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230901 | 170600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230901 | 170500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230901 | 170400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230901 | 170300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230901 | 170200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230901 | 170100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230901 | 170000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230901 | 165900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230901 | 165800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230901 | 165700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230901 | 165600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230901 | 165500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230901 | 165400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230901 | 165300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230901 | 165200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230901 | 165100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230901 | 165000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230901 | 164900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 20051 |
| 153 | 20230901 | 164800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230901 | 164700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230901 | 164600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230901 | 164500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230901 | 164400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230901 | 164300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230901 | 164200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230901 | 164100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230901 | 164000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230901 | 163900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230901 | 163800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230901 | 163700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230901 | 163600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230901 | 163500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230901 | 163400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230901 | 163300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230901 | 163200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230901 | 163100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230901 | 163000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230901 | 162900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230901 | 162800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230901 | 162700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230901 | 162600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230901 | 162500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230901 | 162400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230901 | 162300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230901 | 162200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230901 | 162100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230901 | 162000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230901 | 161900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 20051 |
| 183 | 20230901 | 161800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230901 | 161700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230901 | 161600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230901 | 161500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230901 | 161400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230901 | 161300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230901 | 161200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230901 | 161100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230901 | 161000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230901 | 160900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230901 | 160800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230901 | 160700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230901 | 160600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230901 | 160500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230901 | 160400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230901 | 160300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230901 | 160200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230901 | 160100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230901 | 160000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230901 | 155900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230901 | 155800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230901 | 155700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230901 | 155600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230901 | 155500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230901 | 155400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230901 | 155300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230901 | 155200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230901 | 155100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230901 | 155000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230901 | 154900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 20051 |
| 213 | 20230901 | 154800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230901 | 154700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20230901 | 154600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20230901 | 154500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20230901 | 154400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20230901 | 154300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20230901 | 154200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20230901 | 154100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20230901 | 154000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20230901 | 153900 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20230901 | 153800 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20230901 | 153700 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20230901 | 153600 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20230901 | 153500 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20230901 | 153400 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20230901 | 153300 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20230901 | 153200 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20230901 | 153100 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20230901 | 153000 | 1439920535 | 3500 | 3500 | 3500 | 3500 | 20051 |
| 232 | 20230901 | 152900 | 1369742035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20230901 | 152800 | 1369742035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 234 | 20230901 | 152700 | 1369742035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 235 | 20230901 | 152600 | 1369742035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 236 | 20230901 | 152500 | 1369742035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 237 | 20230901 | 152400 | 1369742035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 238 | 20230901 | 152300 | 1369742035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 239 | 20230901 | 152200 | 1369742035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 240 | 20230901 | 152100 | 1369742035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 241 | 20230901 | 152000 | 1369742035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 242 | 20230901 | 151900 | 1369742035 | 3480 | 3480 | 3485 | 3480 | 4475 |
| 243 | 20230901 | 151800 | 1354168610 | 3480 | 3485 | 3485 | 3480 | 1036 |
| 244 | 20230901 | 151700 | 1350563295 | 3485 | 3480 | 3485 | 3480 | 541 |
| 245 | 20230901 | 151600 | 1348678105 | 3485 | 3480 | 3485 | 3480 | 776 |
| 246 | 20230901 | 151500 | 1345975055 | 3485 | 3490 | 3490 | 3480 | 1142 |
| 247 | 20230901 | 151400 | 1341997845 | 3490 | 3490 | 3490 | 3485 | 1417 |
| 248 | 20230901 | 151300 | 1337059575 | 3485 | 3490 | 3490 | 3485 | 4502 |
| 249 | 20230901 | 151200 | 1321367660 | 3495 | 3490 | 3495 | 3490 | 3100 |
| 250 | 20230901 | 151100 | 1310548655 | 3495 | 3490 | 3495 | 3490 | 1056 |
| 251 | 20230901 | 151000 | 1306862940 | 3495 | 3495 | 3495 | 3490 | 348 |
| 252 | 20230901 | 150900 | 1305646870 | 3495 | 3495 | 3495 | 3495 | 2 |
| 253 | 20230901 | 150800 | 1305639880 | 3495 | 3495 | 3495 | 3495 | 1001 |
| 254 | 20230901 | 150700 | 1302141385 | 3490 | 3490 | 3490 | 3490 | 615 |
| 255 | 20230901 | 150600 | 1299995035 | 3490 | 3485 | 3490 | 3480 | 5856 |
| 256 | 20230901 | 150500 | 1279586385 | 3480 | 3480 | 3480 | 3480 | 261 |
| 257 | 20230901 | 150400 | 1278678105 | 3485 | 3485 | 3485 | 3480 | 729 |
| 258 | 20230901 | 150300 | 1276139750 | 3485 | 3485 | 3485 | 3480 | 1554 |
| 259 | 20230901 | 150200 | 1270730895 | 3480 | 3485 | 3485 | 3480 | 976 |
| 260 | 20230901 | 150100 | 1267334410 | 3485 | 3480 | 3485 | 3480 | 673 |
| 261 | 20230901 | 150000 | 1264989055 | 3485 | 3485 | 3485 | 3480 | 96 |
| 262 | 20230901 | 145900 | 1264654545 | 3485 | 3485 | 3490 | 3485 | 158 |
| 263 | 20230901 | 145800 | 1264103910 | 3485 | 3485 | 3485 | 3485 | 1 |
| 264 | 20230901 | 145700 | 1264100425 | 3485 | 3485 | 3485 | 3485 | 60 |
| 265 | 20230901 | 145600 | 1263891325 | 3485 | 3485 | 3485 | 3485 | 495 |
| 266 | 20230901 | 145500 | 1262166250 | 3480 | 3480 | 3485 | 3480 | 2668 |
| 267 | 20230901 | 145400 | 1252881605 | 3480 | 3485 | 3485 | 3480 | 4321 |
| 268 | 20230901 | 145300 | 1237840750 | 3485 | 3490 | 3490 | 3485 | 22 |
| 269 | 20230901 | 145200 | 1237764075 | 3485 | 3490 | 3490 | 3485 | 544 |
| 270 | 20230901 | 145100 | 1235868185 | 3490 | 3485 | 3490 | 3485 | 23 |
| 271 | 20230901 | 145000 | 1235788020 | 3485 | 3485 | 3485 | 3485 | 0 |
| 272 | 20230901 | 144900 | 1235788020 | 3485 | 3480 | 3485 | 3480 | 2259 |
| 273 | 20230901 | 144800 | 1227924755 | 3480 | 3480 | 3480 | 3480 | 249 |
| 274 | 20230901 | 144700 | 1227058235 | 3480 | 3490 | 3490 | 3480 | 1258 |
| 275 | 20230901 | 144600 | 1222674155 | 3490 | 3490 | 3490 | 3490 | 100 |
| 276 | 20230901 | 144500 | 1222325155 | 3485 | 3480 | 3485 | 3480 | 669 |
| 277 | 20230901 | 144400 | 1219994735 | 3480 | 3485 | 3485 | 3480 | 827 |
| 278 | 20230901 | 144300 | 1217112840 | 3490 | 3490 | 3490 | 3490 | 0 |
| 279 | 20230901 | 144200 | 1217112840 | 3490 | 3485 | 3490 | 3485 | 401 |
| 280 | 20230901 | 144100 | 1215714350 | 3485 | 3485 | 3485 | 3485 | 1 |
| 281 | 20230901 | 144000 | 1215710865 | 3490 | 3490 | 3490 | 3490 | 200 |
| 282 | 20230901 | 143900 | 1215012865 | 3490 | 3490 | 3490 | 3490 | 101 |
| 283 | 20230901 | 143800 | 1214660375 | 3495 | 3495 | 3495 | 3495 | 92 |
| 284 | 20230901 | 143700 | 1214338835 | 3480 | 3490 | 3490 | 3480 | 5228 |
| 285 | 20230901 | 143600 | 1196130215 | 3490 | 3490 | 3490 | 3490 | 1 |
| 286 | 20230901 | 143500 | 1196126725 | 3490 | 3485 | 3490 | 3480 | 8719 |
| 287 | 20230901 | 143400 | 1165711495 | 3485 | 3485 | 3485 | 3485 | 209 |
| 288 | 20230901 | 143300 | 1164983130 | 3485 | 3490 | 3490 | 3485 | 2452 |
| 289 | 20230901 | 143200 | 1156437905 | 3490 | 3500 | 3500 | 3490 | 5244 |
| 290 | 20230901 | 143100 | 1138132455 | 3500 | 3500 | 3500 | 3500 | 1 |
| 291 | 20230901 | 143000 | 1138128955 | 3500 | 3500 | 3500 | 3500 | 5 |
| 292 | 20230901 | 142900 | 1138111455 | 3495 | 3495 | 3500 | 3495 | 3159 |
| 293 | 20230901 | 142800 | 1127069060 | 3500 | 3500 | 3500 | 3500 | 4 |
| 294 | 20230901 | 142700 | 1127055060 | 3495 | 3495 | 3500 | 3495 | 590 |
| 295 | 20230901 | 142600 | 1124992295 | 3490 | 3495 | 3495 | 3490 | 1145 |
| 296 | 20230901 | 142500 | 1120996225 | 3495 | 3490 | 3495 | 3490 | 405 |
| 297 | 20230901 | 142400 | 1119582770 | 3490 | 3490 | 3490 | 3490 | 220 |
| 298 | 20230901 | 142300 | 1118814970 | 3490 | 3490 | 3490 | 3490 | 0 |
| 299 | 20230901 | 142200 | 1118814970 | 3490 | 3490 | 3490 | 3490 | 501 |
| 300 | 20230901 | 142100 | 1117066480 | 3500 | 3500 | 3500 | 3500 | 57 |
| 301 | 20230901 | 142000 | 1116866980 | 3500 | 3495 | 3500 | 3495 | 15 |
| 302 | 20230901 | 141900 | 1116814550 | 3500 | 3500 | 3500 | 3500 | 0 |
| 303 | 20230901 | 141800 | 1116814550 | 3500 | 3495 | 3500 | 3495 | 459 |
| 304 | 20230901 | 141700 | 1115209845 | 3485 | 3490 | 3495 | 3485 | 5816 |
| 305 | 20230901 | 141600 | 1094932675 | 3495 | 3495 | 3495 | 3495 | 401 |
| 306 | 20230901 | 141500 | 1093531180 | 3490 | 3495 | 3495 | 3490 | 238 |
| 307 | 20230901 | 141400 | 1092699850 | 3495 | 3490 | 3495 | 3490 | 74 |
| 308 | 20230901 | 141300 | 1092441540 | 3490 | 3495 | 3495 | 3490 | 42 |
| 309 | 20230901 | 141200 | 1092294955 | 3490 | 3490 | 3490 | 3490 | 93 |
| 310 | 20230901 | 141100 | 1091970385 | 3490 | 3490 | 3490 | 3490 | 185 |
| 311 | 20230901 | 141000 | 1091324735 | 3495 | 3495 | 3495 | 3495 | 18 |
| 312 | 20230901 | 140900 | 1091261825 | 3495 | 3495 | 3495 | 3495 | 290 |
| 313 | 20230901 | 140800 | 1090248275 | 3495 | 3490 | 3495 | 3490 | 248 |
| 314 | 20230901 | 140700 | 1089381765 | 3490 | 3485 | 3495 | 3485 | 3387 |
| 315 | 20230901 | 140600 | 1077556890 | 3485 | 3485 | 3485 | 3485 | 1871 |
| 316 | 20230901 | 140500 | 1071036455 | 3490 | 3495 | 3495 | 3485 | 1722 |
| 317 | 20230901 | 140400 | 1065032125 | 3490 | 3495 | 3495 | 3490 | 11852 |
| 318 | 20230901 | 140300 | 1023663080 | 3495 | 3495 | 3495 | 3495 | 3122 |
| 319 | 20230901 | 140200 | 1012751690 | 3500 | 3500 | 3500 | 3500 | 3 |
| 320 | 20230901 | 140100 | 1012741190 | 3495 | 3500 | 3500 | 3495 | 1296 |
| 321 | 20230901 | 140000 | 1008210570 | 3500 | 3500 | 3500 | 3500 | 1 |
| 322 | 20230901 | 135900 | 1008207070 | 3500 | 3500 | 3500 | 3500 | 510 |
| 323 | 20230901 | 135800 | 1006422070 | 3495 | 3500 | 3500 | 3495 | 1171 |
| 324 | 20230901 | 135700 | 1002329420 | 3495 | 3500 | 3500 | 3495 | 131 |
| 325 | 20230901 | 135600 | 1001871075 | 3500 | 3495 | 3500 | 3495 | 22 |
| 326 | 20230901 | 135500 | 1001794180 | 3495 | 3500 | 3500 | 3495 | 2 |
| 327 | 20230901 | 135400 | 1001787185 | 3495 | 3495 | 3495 | 3495 | 0 |
| 328 | 20230901 | 135300 | 1001787185 | 3495 | 3500 | 3500 | 3495 | 30 |
| 329 | 20230901 | 135200 | 1001682285 | 3495 | 3505 | 3505 | 3495 | 312 |
| 330 | 20230901 | 135100 | 1000591450 | 3505 | 3500 | 3505 | 3500 | 888 |
| 331 | 20230901 | 135000 | 997480320 | 3500 | 3500 | 3500 | 3500 | 29 |
| 332 | 20230901 | 134900 | 997378820 | 3500 | 3500 | 3500 | 3500 | 259 |
| 333 | 20230901 | 134800 | 996472320 | 3500 | 3500 | 3500 | 3500 | 5 |
| 334 | 20230901 | 134700 | 996454820 | 3500 | 3500 | 3500 | 3500 | 1303 |
| 335 | 20230901 | 134600 | 991894320 | 3500 | 3500 | 3500 | 3500 | 101 |
| 336 | 20230901 | 134500 | 991540820 | 3495 | 3500 | 3500 | 3495 | 93 |
| 337 | 20230901 | 134400 | 991215325 | 3500 | 3500 | 3500 | 3500 | 450 |
| 338 | 20230901 | 134300 | 989640325 | 3500 | 3500 | 3500 | 3500 | 313 |
| 339 | 20230901 | 134200 | 988544825 | 3500 | 3500 | 3500 | 3500 | 300 |
| 340 | 20230901 | 134100 | 987494825 | 3505 | 3505 | 3505 | 3505 | 5 |
| 341 | 20230901 | 134000 | 987477300 | 3505 | 3505 | 3505 | 3505 | 12 |
| 342 | 20230901 | 133900 | 987435240 | 3505 | 3510 | 3510 | 3505 | 220 |
| 343 | 20230901 | 133800 | 986664040 | 3510 | 3500 | 3510 | 3500 | 204 |
| 344 | 20230901 | 133700 | 985950030 | 3500 | 3505 | 3510 | 3500 | 257 |
| 345 | 20230901 | 133600 | 985048690 | 3510 | 3505 | 3510 | 3505 | 432 |
| 346 | 20230901 | 133500 | 983534260 | 3500 | 3515 | 3515 | 3495 | 21324 |
| 347 | 20230901 | 133400 | 908849705 | 3520 | 3515 | 3520 | 3510 | 2879 |
| 348 | 20230901 | 133300 | 898735980 | 3515 | 3515 | 3515 | 3515 | 21 |
| 349 | 20230901 | 133200 | 898662165 | 3520 | 3520 | 3520 | 3520 | 98 |
| 350 | 20230901 | 133100 | 898317205 | 3520 | 3520 | 3520 | 3515 | 432 |
| 351 | 20230901 | 133000 | 896796670 | 3520 | 3520 | 3520 | 3520 | 25 |
| 352 | 20230901 | 132900 | 896708670 | 3520 | 3515 | 3520 | 3515 | 285 |
| 353 | 20230901 | 132800 | 895705890 | 3515 | 3515 | 3515 | 3515 | 188 |
| 354 | 20230901 | 132700 | 895045070 | 3515 | 3515 | 3515 | 3515 | 244 |
| 355 | 20230901 | 132600 | 894187410 | 3515 | 3515 | 3515 | 3515 | 0 |
| 356 | 20230901 | 132500 | 894187410 | 3515 | 3520 | 3520 | 3515 | 2 |
| 357 | 20230901 | 132400 | 894180375 | 3520 | 3520 | 3520 | 3520 | 213 |
| 358 | 20230901 | 132300 | 893430615 | 3515 | 3515 | 3515 | 3515 | 492 |
| 359 | 20230901 | 132200 | 891701235 | 3515 | 3520 | 3520 | 3510 | 11986 |
| 360 | 20230901 | 132100 | 849549645 | 3530 | 3530 | 3535 | 3525 | 4110 |
| 361 | 20230901 | 132000 | 835048955 | 3535 | 3535 | 3535 | 3535 | 3 |
| 362 | 20230901 | 131900 | 835038350 | 3535 | 3535 | 3535 | 3535 | 15 |
| 363 | 20230901 | 131800 | 834985325 | 3530 | 3530 | 3530 | 3530 | 121 |
| 364 | 20230901 | 131700 | 834558195 | 3540 | 3540 | 3540 | 3540 | 0 |
| 365 | 20230901 | 131600 | 834558195 | 3540 | 3540 | 3540 | 3540 | 3 |
| 366 | 20230901 | 131500 | 834547575 | 3535 | 3535 | 3535 | 3535 | 652 |
| 367 | 20230901 | 131400 | 832242755 | 3535 | 3535 | 3535 | 3535 | 1 |
| 368 | 20230901 | 131300 | 832239220 | 3530 | 3530 | 3530 | 3530 | 0 |
| 369 | 20230901 | 131200 | 832239220 | 3530 | 3530 | 3535 | 3530 | 1884 |
| 370 | 20230901 | 131100 | 825579700 | 3530 | 3535 | 3535 | 3530 | 33 |
| 371 | 20230901 | 131000 | 825463185 | 3525 | 3525 | 3525 | 3525 | 0 |
| 372 | 20230901 | 130900 | 825463185 | 3525 | 3525 | 3525 | 3525 | 0 |
| 373 | 20230901 | 130800 | 825463185 | 3525 | 3525 | 3525 | 3525 | 1 |
| 374 | 20230901 | 130700 | 825459660 | 3525 | 3525 | 3525 | 3525 | 21 |
| 375 | 20230901 | 130600 | 825385635 | 3525 | 3525 | 3525 | 3525 | 0 |
| 376 | 20230901 | 130500 | 825385635 | 3525 | 3525 | 3525 | 3525 | 245 |
| 377 | 20230901 | 130400 | 824522010 | 3525 | 3525 | 3525 | 3525 | 0 |
| 378 | 20230901 | 130300 | 824522010 | 3525 | 3525 | 3525 | 3525 | 166 |
| 379 | 20230901 | 130200 | 823936860 | 3530 | 3530 | 3530 | 3530 | 0 |
| 380 | 20230901 | 130100 | 823936860 | 3530 | 3530 | 3530 | 3530 | 15 |
| 381 | 20230901 | 130000 | 823883910 | 3535 | 3535 | 3535 | 3535 | 0 |
| 382 | 20230901 | 125900 | 823883910 | 3535 | 3535 | 3535 | 3535 | 50 |
| 383 | 20230901 | 125800 | 823707160 | 3535 | 3550 | 3550 | 3535 | 2372 |
| 384 | 20230901 | 125700 | 815320415 | 3550 | 3550 | 3550 | 3550 | 1 |
| 385 | 20230901 | 125600 | 815316865 | 3540 | 3540 | 3540 | 3540 | 480 |
| 386 | 20230901 | 125500 | 813617665 | 3540 | 3540 | 3540 | 3540 | 100 |
| 387 | 20230901 | 125400 | 813263665 | 3540 | 3540 | 3540 | 3540 | 0 |
| 388 | 20230901 | 125300 | 813263665 | 3540 | 3540 | 3540 | 3540 | 92 |
| 389 | 20230901 | 125200 | 812937985 | 3540 | 3540 | 3540 | 3540 | 100 |
| 390 | 20230901 | 125100 | 812583985 | 3540 | 3540 | 3540 | 3540 | 102 |
| 391 | 20230901 | 125000 | 812222905 | 3540 | 3540 | 3540 | 3540 | 0 |
| 392 | 20230901 | 124900 | 812222905 | 3540 | 3540 | 3540 | 3540 | 700 |
| 393 | 20230901 | 124800 | 809744905 | 3540 | 3540 | 3540 | 3540 | 200 |
| 394 | 20230901 | 124700 | 809036905 | 3550 | 3540 | 3550 | 3540 | 1145 |
| 395 | 20230901 | 124600 | 804983595 | 3540 | 3540 | 3540 | 3540 | 0 |
| 396 | 20230901 | 124500 | 804983595 | 3540 | 3540 | 3545 | 3540 | 1437 |
| 397 | 20230901 | 124400 | 799893790 | 3545 | 3545 | 3545 | 3545 | 1438 |
| 398 | 20230901 | 124300 | 794796080 | 3545 | 3545 | 3545 | 3545 | 1 |
| 399 | 20230901 | 124200 | 794792535 | 3545 | 3545 | 3545 | 3545 | 306 |
| 400 | 20230901 | 124100 | 793707765 | 3545 | 3545 | 3550 | 3545 | 946 |
| 401 | 20230901 | 124000 | 790353695 | 3545 | 3545 | 3545 | 3545 | 1000 |
| 402 | 20230901 | 123900 | 786808695 | 3540 | 3530 | 3540 | 3530 | 3545 |
| 403 | 20230901 | 123800 | 774263855 | 3530 | 3540 | 3540 | 3520 | 5785 |
| 404 | 20230901 | 123700 | 753873980 | 3540 | 3540 | 3545 | 3540 | 286 |
| 405 | 20230901 | 123600 | 752861535 | 3535 | 3535 | 3540 | 3535 | 3125 |
| 406 | 20230901 | 123500 | 741800230 | 3535 | 3530 | 3540 | 3530 | 574 |
| 407 | 20230901 | 123400 | 739770370 | 3540 | 3525 | 3540 | 3525 | 704 |
| 408 | 20230901 | 123300 | 737281270 | 3525 | 3525 | 3525 | 3525 | 181 |
| 409 | 20230901 | 123200 | 736643245 | 3535 | 3540 | 3540 | 3535 | 134 |
| 410 | 20230901 | 123100 | 736169160 | 3540 | 3535 | 3540 | 3535 | 500 |
| 411 | 20230901 | 123000 | 734400250 | 3535 | 3540 | 3540 | 3535 | 21 |
| 412 | 20230901 | 122900 | 734325915 | 3540 | 3540 | 3540 | 3540 | 10 |
| 413 | 20230901 | 122800 | 734290515 | 3540 | 3540 | 3540 | 3540 | 0 |
| 414 | 20230901 | 122700 | 734290515 | 3540 | 3540 | 3540 | 3540 | 100 |
| 415 | 20230901 | 122600 | 733936515 | 3540 | 3525 | 3540 | 3525 | 206 |
| 416 | 20230901 | 122500 | 733209765 | 3545 | 3545 | 3545 | 3545 | 0 |
| 417 | 20230901 | 122400 | 733209765 | 3545 | 3545 | 3545 | 3545 | 1145 |
| 418 | 20230901 | 122300 | 729150740 | 3545 | 3525 | 3545 | 3525 | 1992 |
| 419 | 20230901 | 122200 | 722128920 | 3525 | 3525 | 3525 | 3525 | 0 |
| 420 | 20230901 | 122100 | 722128920 | 3525 | 3535 | 3535 | 3520 | 4093 |
| 421 | 20230901 | 122000 | 707696720 | 3535 | 3540 | 3540 | 3535 | 635 |
| 422 | 20230901 | 121900 | 705451140 | 3540 | 3540 | 3540 | 3540 | 0 |
| 423 | 20230901 | 121800 | 705451140 | 3540 | 3540 | 3540 | 3540 | 0 |
| 424 | 20230901 | 121700 | 705451140 | 3540 | 3540 | 3540 | 3540 | 0 |
| 425 | 20230901 | 121600 | 705451140 | 3540 | 3540 | 3540 | 3540 | 142 |
| 426 | 20230901 | 121500 | 704948460 | 3550 | 3540 | 3550 | 3540 | 29 |
| 427 | 20230901 | 121400 | 704845710 | 3540 | 3540 | 3540 | 3540 | 20 |
| 428 | 20230901 | 121300 | 704774910 | 3535 | 3540 | 3540 | 3535 | 4274 |
| 429 | 20230901 | 121200 | 689655375 | 3550 | 3550 | 3550 | 3550 | 1022 |
| 430 | 20230901 | 121100 | 686027275 | 3550 | 3550 | 3550 | 3550 | 727 |
| 431 | 20230901 | 121000 | 683446425 | 3550 | 3560 | 3560 | 3550 | 1058 |
| 432 | 20230901 | 120900 | 679680525 | 3565 | 3565 | 3565 | 3565 | 1001 |
| 433 | 20230901 | 120800 | 676111960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 434 | 20230901 | 120700 | 676111960 | 3550 | 3550 | 3550 | 3550 | 2 |
| 435 | 20230901 | 120600 | 676104860 | 3570 | 3550 | 3570 | 3550 | 508 |
| 436 | 20230901 | 120500 | 674296120 | 3550 | 3540 | 3550 | 3540 | 189 |
| 437 | 20230901 | 120400 | 673625910 | 3550 | 3550 | 3550 | 3550 | 32 |
| 438 | 20230901 | 120300 | 673512310 | 3550 | 3550 | 3550 | 3550 | 15 |
| 439 | 20230901 | 120200 | 673459060 | 3540 | 3560 | 3560 | 3540 | 99 |
| 440 | 20230901 | 120100 | 673106760 | 3570 | 3570 | 3570 | 3570 | 0 |
| 441 | 20230901 | 120000 | 673106760 | 3570 | 3535 | 3575 | 3535 | 2712 |
| 442 | 20230901 | 115900 | 663474060 | 3535 | 3540 | 3545 | 3535 | 817 |
| 443 | 20230901 | 115800 | 660584795 | 3545 | 3545 | 3545 | 3545 | 0 |
| 444 | 20230901 | 115700 | 660584795 | 3545 | 3545 | 3545 | 3545 | 1 |
| 445 | 20230901 | 115600 | 660581250 | 3540 | 3540 | 3540 | 3540 | 123 |
| 446 | 20230901 | 115500 | 660145830 | 3540 | 3535 | 3540 | 3535 | 270 |
| 447 | 20230901 | 115400 | 659190575 | 3540 | 3535 | 3540 | 3535 | 2970 |
| 448 | 20230901 | 115300 | 648689835 | 3540 | 3535 | 3540 | 3535 | 10 |
| 449 | 20230901 | 115200 | 648654480 | 3540 | 3535 | 3540 | 3535 | 95 |
| 450 | 20230901 | 115100 | 648318305 | 3535 | 3540 | 3540 | 3535 | 145 |
| 451 | 20230901 | 115000 | 647805480 | 3540 | 3540 | 3540 | 3540 | 555 |
| 452 | 20230901 | 114900 | 645840780 | 3530 | 3530 | 3530 | 3530 | 270 |
| 453 | 20230901 | 114800 | 644887680 | 3535 | 3530 | 3535 | 3530 | 2 |
| 454 | 20230901 | 114700 | 644880615 | 3530 | 3530 | 3530 | 3530 | 231 |
| 455 | 20230901 | 114600 | 644065185 | 3540 | 3540 | 3540 | 3540 | 39 |
| 456 | 20230901 | 114500 | 643927125 | 3540 | 3540 | 3540 | 3540 | 0 |
| 457 | 20230901 | 114400 | 643927125 | 3540 | 3540 | 3540 | 3540 | 4 |
| 458 | 20230901 | 114300 | 643912965 | 3540 | 3540 | 3540 | 3540 | 0 |
| 459 | 20230901 | 114200 | 643912965 | 3540 | 3525 | 3540 | 3525 | 74 |
| 460 | 20230901 | 114100 | 643652100 | 3540 | 3540 | 3540 | 3520 | 9347 |
| 461 | 20230901 | 114000 | 610687010 | 3545 | 3545 | 3545 | 3540 | 502 |
| 462 | 20230901 | 113900 | 608907480 | 3545 | 3545 | 3545 | 3545 | 1 |
| 463 | 20230901 | 113800 | 608903935 | 3555 | 3545 | 3555 | 3545 | 117 |
| 464 | 20230901 | 113700 | 608488635 | 3550 | 3540 | 3550 | 3540 | 71 |
| 465 | 20230901 | 113600 | 608236615 | 3550 | 3550 | 3550 | 3550 | 0 |
| 466 | 20230901 | 113500 | 608236615 | 3550 | 3550 | 3550 | 3550 | 0 |
| 467 | 20230901 | 113400 | 608236615 | 3550 | 3550 | 3550 | 3545 | 1238 |
| 468 | 20230901 | 113300 | 603841820 | 3550 | 3550 | 3550 | 3550 | 0 |
| 469 | 20230901 | 113200 | 603841820 | 3550 | 3550 | 3550 | 3550 | 6 |
| 470 | 20230901 | 113100 | 603820520 | 3550 | 3550 | 3550 | 3550 | 0 |
| 471 | 20230901 | 113000 | 603820520 | 3550 | 3550 | 3550 | 3550 | 0 |
| 472 | 20230901 | 112900 | 603820520 | 3550 | 3550 | 3550 | 3550 | 1 |
| 473 | 20230901 | 112800 | 603816970 | 3545 | 3545 | 3545 | 3545 | 7 |
| 474 | 20230901 | 112700 | 603792155 | 3540 | 3540 | 3545 | 3540 | 390 |
| 475 | 20230901 | 112600 | 602410515 | 3540 | 3545 | 3545 | 3540 | 5833 |
| 476 | 20230901 | 112500 | 581756930 | 3545 | 3545 | 3545 | 3545 | 59 |
| 477 | 20230901 | 112400 | 581547775 | 3550 | 3545 | 3550 | 3545 | 3562 |
| 478 | 20230901 | 112300 | 568920475 | 3545 | 3545 | 3550 | 3545 | 85 |
| 479 | 20230901 | 112200 | 568619145 | 3545 | 3545 | 3545 | 3545 | 403 |
| 480 | 20230901 | 112100 | 567190510 | 3545 | 3545 | 3550 | 3545 | 747 |
| 481 | 20230901 | 112000 | 564541410 | 3550 | 3545 | 3550 | 3545 | 213 |
| 482 | 20230901 | 111900 | 563785390 | 3545 | 3545 | 3545 | 3545 | 84 |
| 483 | 20230901 | 111800 | 563487610 | 3545 | 3545 | 3545 | 3545 | 906 |
| 484 | 20230901 | 111700 | 560275840 | 3545 | 3545 | 3545 | 3545 | 111 |
| 485 | 20230901 | 111600 | 559882345 | 3550 | 3550 | 3550 | 3550 | 120 |
| 486 | 20230901 | 111500 | 559456345 | 3550 | 3550 | 3550 | 3550 | 39 |
| 487 | 20230901 | 111400 | 559317895 | 3545 | 3545 | 3545 | 3545 | 20 |
| 488 | 20230901 | 111300 | 559246995 | 3545 | 3545 | 3550 | 3545 | 751 |
| 489 | 20230901 | 111200 | 556583890 | 3540 | 3540 | 3545 | 3540 | 532 |
| 490 | 20230901 | 111100 | 554700605 | 3540 | 3540 | 3540 | 3540 | 2 |
| 491 | 20230901 | 111000 | 554693525 | 3540 | 3545 | 3545 | 3540 | 999 |
| 492 | 20230901 | 110900 | 551153225 | 3545 | 3555 | 3555 | 3545 | 2 |
| 493 | 20230901 | 110800 | 551146125 | 3550 | 3550 | 3550 | 3550 | 0 |
| 494 | 20230901 | 110700 | 551146125 | 3550 | 3555 | 3555 | 3550 | 84 |
| 495 | 20230901 | 110600 | 550847650 | 3550 | 3550 | 3555 | 3550 | 1166 |
| 496 | 20230901 | 110500 | 546708025 | 3555 | 3555 | 3555 | 3555 | 597 |
| 497 | 20230901 | 110400 | 544585690 | 3555 | 3555 | 3555 | 3555 | 403 |
| 498 | 20230901 | 110300 | 543153025 | 3550 | 3550 | 3550 | 3550 | 7 |
| 499 | 20230901 | 110200 | 543128175 | 3555 | 3550 | 3555 | 3550 | 27 |
| 500 | 20230901 | 110100 | 543032310 | 3550 | 3550 | 3550 | 3550 | 72 |
| 501 | 20230901 | 110000 | 542776710 | 3555 | 3550 | 3555 | 3550 | 603 |
| 502 | 20230901 | 105900 | 540635990 | 3550 | 3550 | 3550 | 3550 | 3 |
| 503 | 20230901 | 105800 | 540625340 | 3560 | 3555 | 3560 | 3555 | 23 |
| 504 | 20230901 | 105700 | 540543560 | 3555 | 3550 | 3560 | 3550 | 67 |
| 505 | 20230901 | 105600 | 540305470 | 3550 | 3550 | 3550 | 3550 | 157 |
| 506 | 20230901 | 105500 | 539748120 | 3555 | 3555 | 3555 | 3555 | 0 |
| 507 | 20230901 | 105400 | 539748120 | 3555 | 3555 | 3555 | 3555 | 5 |
| 508 | 20230901 | 105300 | 539730345 | 3555 | 3555 | 3560 | 3555 | 131 |
| 509 | 20230901 | 105200 | 539264635 | 3555 | 3555 | 3560 | 3555 | 24 |
| 510 | 20230901 | 105100 | 539179310 | 3560 | 3560 | 3560 | 3560 | 0 |
| 511 | 20230901 | 105000 | 539179310 | 3560 | 3555 | 3560 | 3555 | 63 |
| 512 | 20230901 | 104900 | 538955340 | 3550 | 3550 | 3555 | 3545 | 1625 |
| 513 | 20230901 | 104800 | 533186305 | 3550 | 3555 | 3555 | 3550 | 78 |
| 514 | 20230901 | 104700 | 532909205 | 3555 | 3555 | 3560 | 3555 | 363 |
| 515 | 20230901 | 104600 | 531618685 | 3560 | 3560 | 3560 | 3555 | 71 |
| 516 | 20230901 | 104500 | 531365935 | 3560 | 3560 | 3560 | 3560 | 32 |
| 517 | 20230901 | 104400 | 531252015 | 3565 | 3560 | 3570 | 3560 | 77 |
| 518 | 20230901 | 104300 | 530977560 | 3565 | 3560 | 3565 | 3560 | 796 |
| 519 | 20230901 | 104200 | 528141000 | 3560 | 3560 | 3560 | 3560 | 973 |
| 520 | 20230901 | 104100 | 524677120 | 3565 | 3570 | 3570 | 3565 | 896 |
| 521 | 20230901 | 104000 | 521480235 | 3580 | 3580 | 3580 | 3580 | 1839 |
| 522 | 20230901 | 103900 | 514896615 | 3565 | 3585 | 3585 | 3565 | 7644 |
| 523 | 20230901 | 103800 | 487505335 | 3585 | 3580 | 3585 | 3580 | 8465 |
| 524 | 20230901 | 103700 | 457169625 | 3580 | 3580 | 3580 | 3580 | 191 |
| 525 | 20230901 | 103600 | 456485845 | 3580 | 3570 | 3580 | 3560 | 4604 |
| 526 | 20230901 | 103500 | 440015095 | 3570 | 3570 | 3570 | 3570 | 101 |
| 527 | 20230901 | 103400 | 439654525 | 3570 | 3560 | 3570 | 3560 | 410 |
| 528 | 20230901 | 103300 | 438194885 | 3560 | 3560 | 3560 | 3560 | 564 |
| 529 | 20230901 | 103200 | 436187045 | 3565 | 3565 | 3565 | 3565 | 10 |
| 530 | 20230901 | 103100 | 436151395 | 3560 | 3560 | 3560 | 3560 | 704 |
| 531 | 20230901 | 103000 | 433645155 | 3560 | 3570 | 3570 | 3560 | 502 |
| 532 | 20230901 | 102900 | 431853035 | 3570 | 3560 | 3575 | 3560 | 2116 |
| 533 | 20230901 | 102800 | 424319470 | 3560 | 3570 | 3570 | 3560 | 130 |
| 534 | 20230901 | 102700 | 423855670 | 3570 | 3570 | 3570 | 3570 | 152 |
| 535 | 20230901 | 102600 | 423313030 | 3560 | 3575 | 3575 | 3560 | 1054 |
| 536 | 20230901 | 102500 | 419557420 | 3565 | 3570 | 3575 | 3565 | 1198 |
| 537 | 20230901 | 102400 | 415280925 | 3570 | 3570 | 3570 | 3560 | 104 |
| 538 | 20230901 | 102300 | 414909655 | 3565 | 3565 | 3565 | 3560 | 600 |
| 539 | 20230901 | 102200 | 412770905 | 3565 | 3555 | 3565 | 3555 | 1337 |
| 540 | 20230901 | 102100 | 408011380 | 3555 | 3555 | 3555 | 3555 | 25 |
| 541 | 20230901 | 102000 | 407922505 | 3555 | 3555 | 3555 | 3555 | 103 |
| 542 | 20230901 | 101900 | 407556340 | 3555 | 3555 | 3555 | 3555 | 364 |
| 543 | 20230901 | 101800 | 406262320 | 3555 | 3555 | 3555 | 3550 | 337 |
| 544 | 20230901 | 101700 | 405064290 | 3555 | 3555 | 3555 | 3555 | 705 |
| 545 | 20230901 | 101600 | 402558015 | 3555 | 3555 | 3555 | 3555 | 855 |
| 546 | 20230901 | 101500 | 399518490 | 3545 | 3555 | 3555 | 3545 | 1896 |
| 547 | 20230901 | 101400 | 392791530 | 3555 | 3560 | 3560 | 3555 | 1182 |
| 548 | 20230901 | 101300 | 388588520 | 3555 | 3560 | 3565 | 3555 | 607 |
| 549 | 20230901 | 101200 | 386429840 | 3560 | 3560 | 3560 | 3560 | 153 |
| 550 | 20230901 | 101100 | 385885160 | 3560 | 3555 | 3560 | 3555 | 403 |
| 551 | 20230901 | 101000 | 384451480 | 3560 | 3555 | 3560 | 3555 | 100 |
| 552 | 20230901 | 100900 | 384095730 | 3555 | 3555 | 3560 | 3555 | 182 |
| 553 | 20230901 | 100800 | 383448715 | 3555 | 3560 | 3560 | 3555 | 1816 |
| 554 | 20230901 | 100700 | 376991520 | 3560 | 3555 | 3560 | 3555 | 400 |
| 555 | 20230901 | 100600 | 375568265 | 3560 | 3560 | 3560 | 3560 | 154 |
| 556 | 20230901 | 100500 | 375020025 | 3560 | 3560 | 3565 | 3560 | 296 |
| 557 | 20230901 | 100400 | 373965460 | 3560 | 3560 | 3560 | 3560 | 1117 |
| 558 | 20230901 | 100300 | 369988940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 559 | 20230901 | 100200 | 369988940 | 3560 | 3570 | 3570 | 3560 | 779 |
| 560 | 20230901 | 100100 | 367214220 | 3565 | 3565 | 3565 | 3565 | 1339 |
| 561 | 20230901 | 100000 | 362440685 | 3560 | 3565 | 3570 | 3560 | 402 |
| 562 | 20230901 | 095900 | 361008600 | 3570 | 3570 | 3570 | 3560 | 607 |
| 563 | 20230901 | 095800 | 358841730 | 3570 | 3570 | 3570 | 3570 | 384 |
| 564 | 20230901 | 095700 | 357470850 | 3570 | 3560 | 3570 | 3560 | 2959 |
| 565 | 20230901 | 095600 | 346935025 | 3560 | 3565 | 3565 | 3560 | 79 |
| 566 | 20230901 | 095500 | 346653430 | 3560 | 3560 | 3560 | 3560 | 383 |
| 567 | 20230901 | 095400 | 345289950 | 3560 | 3560 | 3560 | 3560 | 303 |
| 568 | 20230901 | 095300 | 344211270 | 3560 | 3565 | 3570 | 3560 | 1350 |
| 569 | 20230901 | 095200 | 339403730 | 3570 | 3570 | 3570 | 3560 | 267 |
| 570 | 20230901 | 095100 | 338451580 | 3570 | 3565 | 3570 | 3565 | 581 |
| 571 | 20230901 | 095000 | 336379300 | 3565 | 3560 | 3565 | 3560 | 128 |
| 572 | 20230901 | 094900 | 335923100 | 3560 | 3560 | 3560 | 3560 | 311 |
| 573 | 20230901 | 094800 | 334815940 | 3560 | 3545 | 3560 | 3545 | 26 |
| 574 | 20230901 | 094700 | 334723755 | 3545 | 3560 | 3560 | 3545 | 1454 |
| 575 | 20230901 | 094600 | 329564795 | 3560 | 3555 | 3560 | 3555 | 1028 |
| 576 | 20230901 | 094500 | 325905625 | 3555 | 3555 | 3555 | 3555 | 201 |
| 577 | 20230901 | 094400 | 325191070 | 3555 | 3560 | 3560 | 3555 | 817 |
| 578 | 20230901 | 094300 | 322282945 | 3560 | 3570 | 3570 | 3560 | 142 |
| 579 | 20230901 | 094200 | 321776560 | 3570 | 3565 | 3570 | 3565 | 214 |
| 580 | 20230901 | 094100 | 321013355 | 3565 | 3565 | 3565 | 3565 | 153 |
| 581 | 20230901 | 094000 | 320467910 | 3565 | 3570 | 3570 | 3565 | 524 |
| 582 | 20230901 | 093900 | 318598095 | 3570 | 3550 | 3570 | 3550 | 1842 |
| 583 | 20230901 | 093800 | 312047190 | 3550 | 3555 | 3555 | 3550 | 214 |
| 584 | 20230901 | 093700 | 311287190 | 3550 | 3565 | 3565 | 3550 | 1625 |
| 585 | 20230901 | 093600 | 305515550 | 3555 | 3555 | 3555 | 3555 | 1550 |
| 586 | 20230901 | 093500 | 300005300 | 3555 | 3555 | 3555 | 3555 | 519 |
| 587 | 20230901 | 093400 | 298160255 | 3550 | 3550 | 3555 | 3550 | 2038 |
| 588 | 20230901 | 093300 | 290921355 | 3550 | 3560 | 3560 | 3540 | 4284 |
| 589 | 20230901 | 093200 | 275702485 | 3560 | 3560 | 3560 | 3560 | 50 |
| 590 | 20230901 | 093100 | 275524485 | 3560 | 3555 | 3570 | 3555 | 1879 |
| 591 | 20230901 | 093000 | 268834280 | 3565 | 3570 | 3570 | 3560 | 4424 |
| 592 | 20230901 | 092900 | 253077510 | 3570 | 3580 | 3580 | 3570 | 680 |
| 593 | 20230901 | 092800 | 250647115 | 3580 | 3580 | 3580 | 3575 | 1285 |
| 594 | 20230901 | 092700 | 246047045 | 3580 | 3570 | 3580 | 3570 | 2300 |
| 595 | 20230901 | 092600 | 237820820 | 3560 | 3570 | 3570 | 3560 | 1096 |
| 596 | 20230901 | 092500 | 233909010 | 3570 | 3570 | 3570 | 3570 | 809 |
| 597 | 20230901 | 092400 | 231020880 | 3575 | 3565 | 3575 | 3560 | 17 |
| 598 | 20230901 | 092300 | 230960220 | 3565 | 3575 | 3585 | 3555 | 9316 |
| 599 | 20230901 | 092200 | 197685065 | 3575 | 3575 | 3580 | 3575 | 1341 |
| 600 | 20230901 | 092100 | 192890945 | 3575 | 3575 | 3575 | 3575 | 480 |
| 601 | 20230901 | 092000 | 191174945 | 3575 | 3575 | 3575 | 3570 | 2499 |
| 602 | 20230901 | 091900 | 182241100 | 3575 | 3570 | 3575 | 3565 | 2535 |
| 603 | 20230901 | 091800 | 173191055 | 3565 | 3565 | 3565 | 3560 | 2131 |
| 604 | 20230901 | 091700 | 165594060 | 3560 | 3560 | 3560 | 3560 | 1075 |
| 605 | 20230901 | 091600 | 161767060 | 3560 | 3555 | 3560 | 3545 | 445 |
| 606 | 20230901 | 091500 | 160186935 | 3560 | 3555 | 3560 | 3555 | 77 |
| 607 | 20230901 | 091400 | 159912915 | 3560 | 3555 | 3560 | 3555 | 467 |
| 608 | 20230901 | 091300 | 158252450 | 3560 | 3560 | 3560 | 3555 | 1110 |
| 609 | 20230901 | 091200 | 154303575 | 3560 | 3560 | 3565 | 3560 | 2539 |
| 610 | 20230901 | 091100 | 145257965 | 3565 | 3560 | 3565 | 3550 | 2950 |
| 611 | 20230901 | 091000 | 134750070 | 3560 | 3560 | 3565 | 3555 | 7116 |
| 612 | 20230901 | 090900 | 109414910 | 3560 | 3545 | 3560 | 3545 | 3415 |
| 613 | 20230901 | 090800 | 97291965 | 3545 | 3545 | 3545 | 3545 | 10 |
| 614 | 20230901 | 090700 | 97256515 | 3545 | 3530 | 3545 | 3530 | 596 |
| 615 | 20230901 | 090600 | 95143740 | 3535 | 3540 | 3540 | 3535 | 1594 |
| 616 | 20230901 | 090500 | 89507425 | 3545 | 3550 | 3550 | 3545 | 4 |
| 617 | 20230901 | 090400 | 89493240 | 3535 | 3555 | 3555 | 3535 | 1659 |
| 618 | 20230901 | 090300 | 83611965 | 3555 | 3545 | 3555 | 3545 | 520 |
| 619 | 20230901 | 090200 | 81765865 | 3555 | 3540 | 3555 | 3540 | 3054 |
| 620 | 20230901 | 090100 | 70946920 | 3565 | 3540 | 3580 | 3530 | 5494 |
| 621 | 20230901 | 090000 | 51404240 | 3520 | 3515 | 3540 | 3515 | 11496 |