30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 2750 |
| 3 | 20230905 | 192900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20230905 | 192800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20230905 | 192700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20230905 | 192600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20230905 | 192500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20230905 | 192400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20230905 | 192300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20230905 | 192200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20230905 | 192100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20230905 | 192000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20230905 | 191900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20230905 | 191800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20230905 | 191700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20230905 | 191600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20230905 | 191500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20230905 | 191400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20230905 | 191300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20230905 | 191200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20230905 | 191100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20230905 | 191000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20230905 | 190900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20230905 | 190800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20230905 | 190700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20230905 | 190600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20230905 | 190500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20230905 | 190400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20230905 | 190300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20230905 | 190200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20230905 | 190100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20230905 | 190000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 2750 |
| 33 | 20230905 | 185900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20230905 | 185800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20230905 | 185700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20230905 | 185600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20230905 | 185500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20230905 | 185400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20230905 | 185300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20230905 | 185200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20230905 | 185100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20230905 | 185000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20230905 | 184900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20230905 | 184800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20230905 | 184700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20230905 | 184600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20230905 | 184500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20230905 | 184400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20230905 | 184300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20230905 | 184200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20230905 | 184100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20230905 | 184000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20230905 | 183900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20230905 | 183800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20230905 | 183700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20230905 | 183600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20230905 | 183500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20230905 | 183400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20230905 | 183300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20230905 | 183200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20230905 | 183100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20230905 | 183000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 2750 |
| 63 | 20230905 | 182900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20230905 | 182800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20230905 | 182700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20230905 | 182600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20230905 | 182500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20230905 | 182400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20230905 | 182300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20230905 | 182200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20230905 | 182100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20230905 | 182000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20230905 | 181900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20230905 | 181800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20230905 | 181700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20230905 | 181600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20230905 | 181500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20230905 | 181400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20230905 | 181300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20230905 | 181200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20230905 | 181100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20230905 | 181000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20230905 | 180900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20230905 | 180800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20230905 | 180700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20230905 | 180600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20230905 | 180500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20230905 | 180400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20230905 | 180300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20230905 | 180200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20230905 | 180100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20230905 | 180000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 2750 |
| 93 | 20230905 | 175900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20230905 | 175800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20230905 | 175700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20230905 | 175600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20230905 | 175500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20230905 | 175400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20230905 | 175300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20230905 | 175200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20230905 | 175100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20230905 | 175000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20230905 | 174900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20230905 | 174800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20230905 | 174700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20230905 | 174600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20230905 | 174500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20230905 | 174400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20230905 | 174300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20230905 | 174200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20230905 | 174100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20230905 | 174000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20230905 | 173900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20230905 | 173800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20230905 | 173700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20230905 | 173600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20230905 | 173500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20230905 | 173400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20230905 | 173300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20230905 | 173200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20230905 | 173100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20230905 | 173000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 2750 |
| 123 | 20230905 | 172900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20230905 | 172800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20230905 | 172700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20230905 | 172600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20230905 | 172500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20230905 | 172400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20230905 | 172300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20230905 | 172200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20230905 | 172100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20230905 | 172000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20230905 | 171900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20230905 | 171800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20230905 | 171700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20230905 | 171600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20230905 | 171500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20230905 | 171400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20230905 | 171300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20230905 | 171200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20230905 | 171100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20230905 | 171000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20230905 | 170900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20230905 | 170800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20230905 | 170700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20230905 | 170600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20230905 | 170500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20230905 | 170400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20230905 | 170300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20230905 | 170200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20230905 | 170100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20230905 | 170000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 2750 |
| 153 | 20230905 | 165900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20230905 | 165800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20230905 | 165700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20230905 | 165600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20230905 | 165500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20230905 | 165400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20230905 | 165300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20230905 | 165200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20230905 | 165100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20230905 | 165000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20230905 | 164900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20230905 | 164800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20230905 | 164700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20230905 | 164600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20230905 | 164500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20230905 | 164400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20230905 | 164300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20230905 | 164200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20230905 | 164100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20230905 | 164000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20230905 | 163900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20230905 | 163800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20230905 | 163700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20230905 | 163600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20230905 | 163500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20230905 | 163400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20230905 | 163300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20230905 | 163200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20230905 | 163100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20230905 | 163000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 2750 |
| 183 | 20230905 | 162900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20230905 | 162800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20230905 | 162700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20230905 | 162600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20230905 | 162500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20230905 | 162400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20230905 | 162300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20230905 | 162200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20230905 | 162100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20230905 | 162000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20230905 | 161900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20230905 | 161800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20230905 | 161700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20230905 | 161600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20230905 | 161500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20230905 | 161400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20230905 | 161300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20230905 | 161200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20230905 | 161100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20230905 | 161000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20230905 | 160900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20230905 | 160800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20230905 | 160700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20230905 | 160600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20230905 | 160500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20230905 | 160400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20230905 | 160300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20230905 | 160200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20230905 | 160100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20230905 | 160000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 2750 |
| 213 | 20230905 | 155900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20230905 | 155800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20230905 | 155700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20230905 | 155600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20230905 | 155500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20230905 | 155400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20230905 | 155300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 220 | 20230905 | 155200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 221 | 20230905 | 155100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20230905 | 155000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 223 | 20230905 | 154900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 224 | 20230905 | 154800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 225 | 20230905 | 154700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 226 | 20230905 | 154600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 227 | 20230905 | 154500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 228 | 20230905 | 154400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 229 | 20230905 | 154300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 230 | 20230905 | 154200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 231 | 20230905 | 154100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 232 | 20230905 | 154000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 233 | 20230905 | 153900 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 234 | 20230905 | 153800 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 235 | 20230905 | 153700 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 236 | 20230905 | 153600 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 237 | 20230905 | 153500 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 238 | 20230905 | 153400 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 239 | 20230905 | 153300 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 240 | 20230905 | 153200 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 241 | 20230905 | 153100 | 600510540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 242 | 20230905 | 153000 | 600510540 | 2840 | 2840 | 2840 | 2840 | 5500 |
| 243 | 20230905 | 152900 | 592700540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 244 | 20230905 | 152800 | 592700540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 245 | 20230905 | 152700 | 592700540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 246 | 20230905 | 152600 | 592700540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 247 | 20230905 | 152500 | 592700540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 248 | 20230905 | 152400 | 592700540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 249 | 20230905 | 152300 | 592700540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 250 | 20230905 | 152200 | 592700540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 251 | 20230905 | 152100 | 592700540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 252 | 20230905 | 152000 | 592700540 | 2820 | 2820 | 2820 | 2820 | 0 |
| 253 | 20230905 | 151900 | 592700540 | 2820 | 2830 | 2830 | 2820 | 226 |
| 254 | 20230905 | 151800 | 592061870 | 2825 | 2830 | 2830 | 2825 | 78 |
| 255 | 20230905 | 151700 | 591841460 | 2825 | 2815 | 2825 | 2815 | 244 |
| 256 | 20230905 | 151600 | 591153160 | 2820 | 2815 | 2820 | 2815 | 256 |
| 257 | 20230905 | 151500 | 590432350 | 2815 | 2815 | 2815 | 2815 | 73 |
| 258 | 20230905 | 151400 | 590226855 | 2820 | 2820 | 2820 | 2820 | 426 |
| 259 | 20230905 | 151300 | 589025535 | 2815 | 2810 | 2820 | 2810 | 152 |
| 260 | 20230905 | 151200 | 588598335 | 2815 | 2815 | 2815 | 2815 | 1 |
| 261 | 20230905 | 151100 | 588595520 | 2815 | 2820 | 2820 | 2815 | 2 |
| 262 | 20230905 | 151000 | 588589885 | 2815 | 2805 | 2820 | 2805 | 182 |
| 263 | 20230905 | 150900 | 588077555 | 2815 | 2815 | 2815 | 2815 | 1 |
| 264 | 20230905 | 150800 | 588074740 | 2810 | 2810 | 2810 | 2810 | 16 |
| 265 | 20230905 | 150700 | 588029780 | 2810 | 2810 | 2810 | 2810 | 128 |
| 266 | 20230905 | 150600 | 587670100 | 2820 | 2810 | 2820 | 2810 | 34 |
| 267 | 20230905 | 150500 | 587574365 | 2810 | 2815 | 2815 | 2810 | 29 |
| 268 | 20230905 | 150400 | 587492750 | 2820 | 2815 | 2820 | 2815 | 22 |
| 269 | 20230905 | 150300 | 587430765 | 2810 | 2810 | 2815 | 2810 | 108 |
| 270 | 20230905 | 150200 | 587127010 | 2810 | 2810 | 2810 | 2805 | 515 |
| 271 | 20230905 | 150100 | 585680620 | 2810 | 2810 | 2810 | 2810 | 9 |
| 272 | 20230905 | 150000 | 585655330 | 2810 | 2810 | 2810 | 2810 | 65 |
| 273 | 20230905 | 145900 | 585472680 | 2805 | 2810 | 2810 | 2805 | 377 |
| 274 | 20230905 | 145800 | 584414415 | 2815 | 2810 | 2815 | 2810 | 107 |
| 275 | 20230905 | 145700 | 584113710 | 2810 | 2810 | 2810 | 2810 | 500 |
| 276 | 20230905 | 145600 | 582708710 | 2805 | 2810 | 2810 | 2805 | 826 |
| 277 | 20230905 | 145500 | 580391180 | 2805 | 2805 | 2805 | 2805 | 1200 |
| 278 | 20230905 | 145400 | 577025180 | 2805 | 2805 | 2805 | 2805 | 1 |
| 279 | 20230905 | 145300 | 577022375 | 2815 | 2805 | 2815 | 2805 | 2 |
| 280 | 20230905 | 145200 | 577016755 | 2815 | 2815 | 2815 | 2815 | 0 |
| 281 | 20230905 | 145100 | 577016755 | 2815 | 2810 | 2815 | 2805 | 11 |
| 282 | 20230905 | 145000 | 576985865 | 2815 | 2810 | 2815 | 2810 | 4 |
| 283 | 20230905 | 144900 | 576974615 | 2815 | 2815 | 2815 | 2810 | 18 |
| 284 | 20230905 | 144800 | 576924025 | 2810 | 2815 | 2815 | 2810 | 167 |
| 285 | 20230905 | 144700 | 576454745 | 2805 | 2805 | 2805 | 2805 | 50 |
| 286 | 20230905 | 144600 | 576314495 | 2810 | 2805 | 2810 | 2805 | 216 |
| 287 | 20230905 | 144500 | 575708610 | 2810 | 2810 | 2810 | 2810 | 291 |
| 288 | 20230905 | 144400 | 574890900 | 2815 | 2815 | 2815 | 2815 | 10 |
| 289 | 20230905 | 144300 | 574862750 | 2810 | 2805 | 2810 | 2805 | 1838 |
| 290 | 20230905 | 144200 | 569699770 | 2805 | 2805 | 2805 | 2805 | 200 |
| 291 | 20230905 | 144100 | 569138770 | 2800 | 2805 | 2805 | 2800 | 2004 |
| 292 | 20230905 | 144000 | 563525005 | 2805 | 2810 | 2810 | 2805 | 135 |
| 293 | 20230905 | 143900 | 563145835 | 2810 | 2810 | 2810 | 2805 | 93 |
| 294 | 20230905 | 143800 | 562884545 | 2805 | 2810 | 2810 | 2805 | 79 |
| 295 | 20230905 | 143700 | 562662765 | 2805 | 2810 | 2810 | 2805 | 31 |
| 296 | 20230905 | 143600 | 562575670 | 2810 | 2810 | 2810 | 2810 | 200 |
| 297 | 20230905 | 143500 | 562013670 | 2805 | 2800 | 2805 | 2800 | 79 |
| 298 | 20230905 | 143400 | 561792185 | 2800 | 2800 | 2800 | 2800 | 124 |
| 299 | 20230905 | 143300 | 561444985 | 2800 | 2805 | 2805 | 2800 | 63 |
| 300 | 20230905 | 143200 | 561268340 | 2805 | 2805 | 2805 | 2800 | 231 |
| 301 | 20230905 | 143100 | 560620800 | 2805 | 2805 | 2805 | 2800 | 32 |
| 302 | 20230905 | 143000 | 560531070 | 2805 | 2800 | 2805 | 2800 | 100 |
| 303 | 20230905 | 142900 | 560250820 | 2805 | 2810 | 2810 | 2805 | 45 |
| 304 | 20230905 | 142800 | 560124590 | 2800 | 2800 | 2800 | 2800 | 410 |
| 305 | 20230905 | 142700 | 558976590 | 2795 | 2800 | 2800 | 2795 | 41 |
| 306 | 20230905 | 142600 | 558861920 | 2795 | 2795 | 2795 | 2795 | 239 |
| 307 | 20230905 | 142500 | 558193915 | 2795 | 2795 | 2795 | 2795 | 2 |
| 308 | 20230905 | 142400 | 558188325 | 2795 | 2795 | 2795 | 2795 | 188 |
| 309 | 20230905 | 142300 | 557662865 | 2795 | 2795 | 2795 | 2795 | 274 |
| 310 | 20230905 | 142200 | 556897035 | 2795 | 2795 | 2795 | 2795 | 74 |
| 311 | 20230905 | 142100 | 556690205 | 2795 | 2795 | 2800 | 2795 | 739 |
| 312 | 20230905 | 142000 | 554622975 | 2795 | 2800 | 2800 | 2795 | 2000 |
| 313 | 20230905 | 141900 | 549027995 | 2800 | 2805 | 2805 | 2800 | 271 |
| 314 | 20230905 | 141800 | 548269175 | 2800 | 2800 | 2800 | 2800 | 255 |
| 315 | 20230905 | 141700 | 547555175 | 2805 | 2800 | 2805 | 2800 | 558 |
| 316 | 20230905 | 141600 | 545989995 | 2800 | 2805 | 2805 | 2800 | 1377 |
| 317 | 20230905 | 141500 | 542130540 | 2820 | 2820 | 2820 | 2820 | 12 |
| 318 | 20230905 | 141400 | 542096700 | 2815 | 2795 | 2815 | 2795 | 7507 |
| 319 | 20230905 | 141300 | 521050520 | 2790 | 2795 | 2795 | 2790 | 5579 |
| 320 | 20230905 | 141200 | 505479530 | 2795 | 2795 | 2795 | 2795 | 464 |
| 321 | 20230905 | 141100 | 504182650 | 2795 | 2795 | 2800 | 2795 | 383 |
| 322 | 20230905 | 141000 | 503112145 | 2795 | 2790 | 2795 | 2790 | 484 |
| 323 | 20230905 | 140900 | 501760625 | 2795 | 2795 | 2795 | 2795 | 2514 |
| 324 | 20230905 | 140800 | 494733995 | 2795 | 2795 | 2795 | 2795 | 368 |
| 325 | 20230905 | 140700 | 493705435 | 2800 | 2800 | 2800 | 2800 | 123 |
| 326 | 20230905 | 140600 | 493361035 | 2800 | 2800 | 2800 | 2800 | 351 |
| 327 | 20230905 | 140500 | 492378235 | 2795 | 2790 | 2795 | 2790 | 3277 |
| 328 | 20230905 | 140400 | 483229410 | 2790 | 2785 | 2790 | 2780 | 7757 |
| 329 | 20230905 | 140300 | 461652600 | 2790 | 2790 | 2790 | 2790 | 41 |
| 330 | 20230905 | 140200 | 461538210 | 2790 | 2790 | 2790 | 2790 | 64 |
| 331 | 20230905 | 140100 | 461359650 | 2790 | 2790 | 2790 | 2790 | 141 |
| 332 | 20230905 | 140000 | 460966260 | 2790 | 2790 | 2790 | 2790 | 191 |
| 333 | 20230905 | 135900 | 460433370 | 2790 | 2790 | 2790 | 2790 | 896 |
| 334 | 20230905 | 135800 | 457933530 | 2790 | 2790 | 2790 | 2790 | 3 |
| 335 | 20230905 | 135700 | 457925160 | 2790 | 2790 | 2790 | 2790 | 34 |
| 336 | 20230905 | 135600 | 457830300 | 2790 | 2790 | 2790 | 2790 | 123 |
| 337 | 20230905 | 135500 | 457487130 | 2790 | 2795 | 2795 | 2790 | 45 |
| 338 | 20230905 | 135400 | 457361400 | 2790 | 2790 | 2790 | 2790 | 54 |
| 339 | 20230905 | 135300 | 457210740 | 2790 | 2790 | 2790 | 2790 | 125 |
| 340 | 20230905 | 135200 | 456861990 | 2790 | 2790 | 2790 | 2790 | 268 |
| 341 | 20230905 | 135100 | 456114270 | 2790 | 2790 | 2790 | 2790 | 2114 |
| 342 | 20230905 | 135000 | 450216210 | 2790 | 2790 | 2790 | 2790 | 124 |
| 343 | 20230905 | 134900 | 449870250 | 2790 | 2790 | 2790 | 2790 | 18 |
| 344 | 20230905 | 134800 | 449820030 | 2790 | 2790 | 2790 | 2790 | 137 |
| 345 | 20230905 | 134700 | 449437800 | 2790 | 2790 | 2790 | 2790 | 0 |
| 346 | 20230905 | 134600 | 449437800 | 2790 | 2790 | 2790 | 2790 | 36 |
| 347 | 20230905 | 134500 | 449337360 | 2790 | 2790 | 2790 | 2790 | 122 |
| 348 | 20230905 | 134400 | 448996980 | 2790 | 2790 | 2790 | 2790 | 74 |
| 349 | 20230905 | 134300 | 448790520 | 2800 | 2800 | 2800 | 2800 | 1 |
| 350 | 20230905 | 134200 | 448787720 | 2790 | 2790 | 2790 | 2790 | 316 |
| 351 | 20230905 | 134100 | 447906080 | 2790 | 2790 | 2790 | 2790 | 361 |
| 352 | 20230905 | 134000 | 446898890 | 2785 | 2785 | 2785 | 2785 | 4 |
| 353 | 20230905 | 133900 | 446887750 | 2790 | 2785 | 2790 | 2785 | 34 |
| 354 | 20230905 | 133800 | 446793010 | 2785 | 2785 | 2785 | 2785 | 244 |
| 355 | 20230905 | 133700 | 446113470 | 2785 | 2785 | 2785 | 2785 | 278 |
| 356 | 20230905 | 133600 | 445339240 | 2785 | 2785 | 2785 | 2785 | 780 |
| 357 | 20230905 | 133500 | 443166940 | 2785 | 2785 | 2785 | 2785 | 2352 |
| 358 | 20230905 | 133400 | 436616620 | 2785 | 2785 | 2785 | 2785 | 2 |
| 359 | 20230905 | 133300 | 436611050 | 2790 | 2790 | 2790 | 2785 | 22 |
| 360 | 20230905 | 133200 | 436549680 | 2790 | 2795 | 2795 | 2790 | 65 |
| 361 | 20230905 | 133100 | 436368065 | 2790 | 2790 | 2790 | 2790 | 582 |
| 362 | 20230905 | 133000 | 434744285 | 2785 | 2785 | 2785 | 2785 | 15 |
| 363 | 20230905 | 132900 | 434702510 | 2785 | 2785 | 2785 | 2785 | 12 |
| 364 | 20230905 | 132800 | 434669090 | 2785 | 2785 | 2785 | 2785 | 127 |
| 365 | 20230905 | 132700 | 434315395 | 2785 | 2785 | 2785 | 2785 | 1 |
| 366 | 20230905 | 132600 | 434312610 | 2785 | 2785 | 2785 | 2785 | 13 |
| 367 | 20230905 | 132500 | 434276405 | 2790 | 2790 | 2790 | 2790 | 130 |
| 368 | 20230905 | 132400 | 433913705 | 2790 | 2790 | 2790 | 2790 | 1 |
| 369 | 20230905 | 132300 | 433910915 | 2790 | 2790 | 2790 | 2790 | 135 |
| 370 | 20230905 | 132200 | 433534265 | 2790 | 2790 | 2790 | 2790 | 18 |
| 371 | 20230905 | 132100 | 433484045 | 2790 | 2790 | 2790 | 2790 | 1 |
| 372 | 20230905 | 132000 | 433481255 | 2790 | 2790 | 2790 | 2790 | 135 |
| 373 | 20230905 | 131900 | 433104605 | 2790 | 2790 | 2790 | 2790 | 15 |
| 374 | 20230905 | 131800 | 433062755 | 2790 | 2790 | 2790 | 2790 | 1 |
| 375 | 20230905 | 131700 | 433059965 | 2790 | 2790 | 2790 | 2790 | 154 |
| 376 | 20230905 | 131600 | 432630305 | 2790 | 2790 | 2790 | 2790 | 2 |
| 377 | 20230905 | 131500 | 432624725 | 2790 | 2790 | 2795 | 2790 | 149 |
| 378 | 20230905 | 131400 | 432208945 | 2790 | 2790 | 2790 | 2790 | 26 |
| 379 | 20230905 | 131300 | 432136405 | 2790 | 2790 | 2790 | 2790 | 0 |
| 380 | 20230905 | 131200 | 432136405 | 2790 | 2790 | 2790 | 2790 | 204 |
| 381 | 20230905 | 131100 | 431567245 | 2790 | 2790 | 2790 | 2790 | 39 |
| 382 | 20230905 | 131000 | 431458435 | 2790 | 2790 | 2790 | 2790 | 0 |
| 383 | 20230905 | 130900 | 431458435 | 2790 | 2795 | 2795 | 2790 | 204 |
| 384 | 20230905 | 130800 | 430889125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 385 | 20230905 | 130700 | 430889125 | 2805 | 2790 | 2805 | 2790 | 299 |
| 386 | 20230905 | 130600 | 430053505 | 2790 | 2790 | 2795 | 2790 | 208 |
| 387 | 20230905 | 130500 | 429473180 | 2795 | 2790 | 2795 | 2790 | 60 |
| 388 | 20230905 | 130400 | 429305695 | 2790 | 2790 | 2790 | 2790 | 552 |
| 389 | 20230905 | 130300 | 427765615 | 2790 | 2790 | 2790 | 2790 | 292 |
| 390 | 20230905 | 130200 | 426950935 | 2790 | 2790 | 2795 | 2790 | 155 |
| 391 | 20230905 | 130100 | 426518480 | 2795 | 2800 | 2800 | 2795 | 1297 |
| 392 | 20230905 | 130000 | 422887015 | 2800 | 2800 | 2800 | 2800 | 16 |
| 393 | 20230905 | 125900 | 422842215 | 2805 | 2800 | 2805 | 2800 | 154 |
| 394 | 20230905 | 125800 | 422410465 | 2800 | 2790 | 2800 | 2790 | 316 |
| 395 | 20230905 | 125700 | 421527785 | 2790 | 2790 | 2790 | 2790 | 0 |
| 396 | 20230905 | 125600 | 421527785 | 2790 | 2785 | 2790 | 2785 | 368 |
| 397 | 20230905 | 125500 | 420502065 | 2785 | 2785 | 2785 | 2785 | 130 |
| 398 | 20230905 | 125400 | 420140015 | 2785 | 2785 | 2785 | 2785 | 0 |
| 399 | 20230905 | 125300 | 420140015 | 2785 | 2785 | 2785 | 2785 | 183 |
| 400 | 20230905 | 125200 | 419630360 | 2785 | 2785 | 2785 | 2785 | 0 |
| 401 | 20230905 | 125100 | 419630360 | 2785 | 2785 | 2785 | 2785 | 40 |
| 402 | 20230905 | 125000 | 419518960 | 2785 | 2790 | 2790 | 2785 | 398 |
| 403 | 20230905 | 124900 | 418409820 | 2790 | 2785 | 2790 | 2785 | 645 |
| 404 | 20230905 | 124800 | 416610280 | 2785 | 2780 | 2785 | 2780 | 554 |
| 405 | 20230905 | 124700 | 415067460 | 2780 | 2780 | 2780 | 2780 | 143 |
| 406 | 20230905 | 124600 | 414669920 | 2780 | 2780 | 2780 | 2780 | 2 |
| 407 | 20230905 | 124500 | 414664360 | 2785 | 2780 | 2785 | 2780 | 26 |
| 408 | 20230905 | 124400 | 414591980 | 2780 | 2785 | 2785 | 2780 | 55 |
| 409 | 20230905 | 124300 | 414439070 | 2785 | 2785 | 2785 | 2785 | 8 |
| 410 | 20230905 | 124200 | 414416790 | 2780 | 2780 | 2780 | 2775 | 549 |
| 411 | 20230905 | 124100 | 412890815 | 2780 | 2780 | 2780 | 2780 | 367 |
| 412 | 20230905 | 124000 | 411870555 | 2775 | 2775 | 2775 | 2775 | 12 |
| 413 | 20230905 | 123900 | 411837255 | 2775 | 2780 | 2780 | 2775 | 420 |
| 414 | 20230905 | 123800 | 410670245 | 2780 | 2780 | 2780 | 2775 | 136 |
| 415 | 20230905 | 123700 | 410292245 | 2775 | 2775 | 2775 | 2775 | 58 |
| 416 | 20230905 | 123600 | 410131295 | 2775 | 2775 | 2775 | 2775 | 582 |
| 417 | 20230905 | 123500 | 408516245 | 2780 | 2780 | 2780 | 2780 | 10 |
| 418 | 20230905 | 123400 | 408488445 | 2775 | 2785 | 2785 | 2775 | 2919 |
| 419 | 20230905 | 123300 | 400386655 | 2780 | 2780 | 2780 | 2780 | 242 |
| 420 | 20230905 | 123200 | 399713895 | 2780 | 2785 | 2785 | 2780 | 1014 |
| 421 | 20230905 | 123100 | 396894925 | 2780 | 2780 | 2780 | 2780 | 258 |
| 422 | 20230905 | 123000 | 396177685 | 2780 | 2780 | 2780 | 2780 | 1 |
| 423 | 20230905 | 122900 | 396174905 | 2780 | 2780 | 2780 | 2780 | 3 |
| 424 | 20230905 | 122800 | 396166565 | 2780 | 2780 | 2780 | 2780 | 154 |
| 425 | 20230905 | 122700 | 395738445 | 2780 | 2785 | 2785 | 2780 | 34 |
| 426 | 20230905 | 122600 | 395643775 | 2780 | 2780 | 2785 | 2780 | 34 |
| 427 | 20230905 | 122500 | 395549245 | 2780 | 2780 | 2780 | 2780 | 238 |
| 428 | 20230905 | 122400 | 394887605 | 2780 | 2780 | 2780 | 2780 | 0 |
| 429 | 20230905 | 122300 | 394887605 | 2780 | 2780 | 2780 | 2780 | 38 |
| 430 | 20230905 | 122200 | 394781965 | 2780 | 2785 | 2785 | 2780 | 22 |
| 431 | 20230905 | 122100 | 394720760 | 2780 | 2780 | 2780 | 2780 | 124 |
| 432 | 20230905 | 122000 | 394376040 | 2780 | 2780 | 2780 | 2780 | 299 |
| 433 | 20230905 | 121900 | 393544820 | 2780 | 2785 | 2785 | 2780 | 158 |
| 434 | 20230905 | 121800 | 393105490 | 2780 | 2780 | 2780 | 2780 | 230 |
| 435 | 20230905 | 121700 | 392466090 | 2780 | 2785 | 2785 | 2780 | 350 |
| 436 | 20230905 | 121600 | 391493040 | 2785 | 2785 | 2785 | 2785 | 28 |
| 437 | 20230905 | 121500 | 391415060 | 2785 | 2780 | 2785 | 2780 | 381 |
| 438 | 20230905 | 121400 | 390355640 | 2780 | 2780 | 2780 | 2780 | 121 |
| 439 | 20230905 | 121300 | 390019260 | 2780 | 2785 | 2785 | 2780 | 153 |
| 440 | 20230905 | 121200 | 389593220 | 2785 | 2785 | 2785 | 2785 | 351 |
| 441 | 20230905 | 121100 | 388615685 | 2785 | 2785 | 2785 | 2785 | 283 |
| 442 | 20230905 | 121000 | 387827530 | 2785 | 2785 | 2785 | 2785 | 132 |
| 443 | 20230905 | 120900 | 387459910 | 2790 | 2785 | 2790 | 2785 | 515 |
| 444 | 20230905 | 120800 | 386025310 | 2785 | 2785 | 2785 | 2785 | 0 |
| 445 | 20230905 | 120700 | 386025310 | 2785 | 2785 | 2785 | 2785 | 350 |
| 446 | 20230905 | 120600 | 385050560 | 2785 | 2785 | 2785 | 2785 | 122 |
| 447 | 20230905 | 120500 | 384710790 | 2785 | 2785 | 2785 | 2785 | 257 |
| 448 | 20230905 | 120400 | 383995045 | 2785 | 2785 | 2785 | 2785 | 60 |
| 449 | 20230905 | 120300 | 383827945 | 2785 | 2785 | 2785 | 2785 | 394 |
| 450 | 20230905 | 120200 | 382730655 | 2785 | 2785 | 2785 | 2785 | 140 |
| 451 | 20230905 | 120100 | 382340755 | 2785 | 2785 | 2785 | 2785 | 220 |
| 452 | 20230905 | 120000 | 381728055 | 2785 | 2785 | 2785 | 2785 | 272 |
| 453 | 20230905 | 115900 | 380970535 | 2785 | 2785 | 2785 | 2785 | 207 |
| 454 | 20230905 | 115800 | 380394040 | 2785 | 2785 | 2785 | 2785 | 402 |
| 455 | 20230905 | 115700 | 379274470 | 2785 | 2785 | 2785 | 2785 | 150 |
| 456 | 20230905 | 115600 | 378856720 | 2785 | 2785 | 2785 | 2785 | 207 |
| 457 | 20230905 | 115500 | 378280225 | 2785 | 2785 | 2785 | 2785 | 253 |
| 458 | 20230905 | 115400 | 377575620 | 2785 | 2790 | 2790 | 2785 | 137 |
| 459 | 20230905 | 115300 | 377194065 | 2790 | 2785 | 2790 | 2785 | 204 |
| 460 | 20230905 | 115200 | 376625915 | 2785 | 2785 | 2785 | 2785 | 284 |
| 461 | 20230905 | 115100 | 375834975 | 2785 | 2785 | 2785 | 2785 | 194 |
| 462 | 20230905 | 115000 | 375294685 | 2785 | 2790 | 2790 | 2785 | 164 |
| 463 | 20230905 | 114900 | 374837895 | 2790 | 2790 | 2790 | 2790 | 109 |
| 464 | 20230905 | 114800 | 374533785 | 2790 | 2790 | 2790 | 2785 | 283 |
| 465 | 20230905 | 114700 | 373744850 | 2790 | 2790 | 2790 | 2785 | 248 |
| 466 | 20230905 | 114600 | 373053565 | 2790 | 2785 | 2790 | 2785 | 196 |
| 467 | 20230905 | 114500 | 372507395 | 2790 | 2790 | 2790 | 2785 | 1276 |
| 468 | 20230905 | 114400 | 368948435 | 2785 | 2785 | 2785 | 2785 | 273 |
| 469 | 20230905 | 114300 | 368188130 | 2785 | 2785 | 2785 | 2785 | 122 |
| 470 | 20230905 | 114200 | 367848360 | 2785 | 2785 | 2785 | 2785 | 225 |
| 471 | 20230905 | 114100 | 367221735 | 2785 | 2790 | 2790 | 2785 | 534 |
| 472 | 20230905 | 114000 | 365732630 | 2790 | 2790 | 2790 | 2785 | 234 |
| 473 | 20230905 | 113900 | 365080575 | 2795 | 2790 | 2795 | 2790 | 251 |
| 474 | 20230905 | 113800 | 364380205 | 2790 | 2790 | 2790 | 2790 | 1013 |
| 475 | 20230905 | 113700 | 361553935 | 2790 | 2790 | 2790 | 2790 | 240 |
| 476 | 20230905 | 113600 | 360884335 | 2790 | 2790 | 2795 | 2790 | 263 |
| 477 | 20230905 | 113500 | 360150515 | 2790 | 2790 | 2790 | 2790 | 135 |
| 478 | 20230905 | 113400 | 359773865 | 2795 | 2800 | 2800 | 2795 | 628 |
| 479 | 20230905 | 113300 | 358018600 | 2795 | 2795 | 2795 | 2795 | 248 |
| 480 | 20230905 | 113200 | 357325440 | 2795 | 2790 | 2795 | 2790 | 1027 |
| 481 | 20230905 | 113100 | 354459015 | 2790 | 2795 | 2795 | 2790 | 899 |
| 482 | 20230905 | 113000 | 351948850 | 2790 | 2790 | 2795 | 2790 | 404 |
| 483 | 20230905 | 112900 | 350821640 | 2790 | 2795 | 2795 | 2790 | 787 |
| 484 | 20230905 | 112800 | 348622680 | 2795 | 2795 | 2795 | 2795 | 204 |
| 485 | 20230905 | 112700 | 348052500 | 2795 | 2795 | 2795 | 2790 | 1089 |
| 486 | 20230905 | 112600 | 345009350 | 2795 | 2795 | 2800 | 2795 | 951 |
| 487 | 20230905 | 112500 | 342351245 | 2800 | 2795 | 2800 | 2795 | 397 |
| 488 | 20230905 | 112400 | 341241580 | 2795 | 2795 | 2795 | 2795 | 1043 |
| 489 | 20230905 | 112300 | 338326395 | 2800 | 2800 | 2805 | 2800 | 1717 |
| 490 | 20230905 | 112200 | 333518745 | 2800 | 2805 | 2805 | 2800 | 159 |
| 491 | 20230905 | 112100 | 333073485 | 2800 | 2800 | 2800 | 2800 | 156 |
| 492 | 20230905 | 112000 | 332636685 | 2800 | 2800 | 2800 | 2800 | 240 |
| 493 | 20230905 | 111900 | 331964685 | 2805 | 2810 | 2835 | 2805 | 619 |
| 494 | 20230905 | 111800 | 330223945 | 2805 | 2800 | 2810 | 2800 | 686 |
| 495 | 20230905 | 111700 | 328299920 | 2805 | 2800 | 2805 | 2800 | 379 |
| 496 | 20230905 | 111600 | 327238670 | 2800 | 2800 | 2800 | 2800 | 784 |
| 497 | 20230905 | 111500 | 325043470 | 2800 | 2800 | 2800 | 2800 | 798 |
| 498 | 20230905 | 111400 | 322809070 | 2805 | 2800 | 2805 | 2800 | 131 |
| 499 | 20230905 | 111300 | 322442220 | 2800 | 2800 | 2805 | 2800 | 1201 |
| 500 | 20230905 | 111200 | 319079370 | 2805 | 2805 | 2805 | 2805 | 0 |
| 501 | 20230905 | 111100 | 319079370 | 2805 | 2805 | 2805 | 2805 | 387 |
| 502 | 20230905 | 111000 | 317993835 | 2805 | 2810 | 2810 | 2805 | 1017 |
| 503 | 20230905 | 110900 | 315140610 | 2810 | 2805 | 2810 | 2805 | 455 |
| 504 | 20230905 | 110800 | 313864270 | 2800 | 2800 | 2800 | 2800 | 434 |
| 505 | 20230905 | 110700 | 312649070 | 2800 | 2800 | 2800 | 2795 | 2724 |
| 506 | 20230905 | 110600 | 305032195 | 2795 | 2795 | 2800 | 2795 | 276 |
| 507 | 20230905 | 110500 | 304259725 | 2795 | 2800 | 2800 | 2795 | 514 |
| 508 | 20230905 | 110400 | 302823045 | 2800 | 2800 | 2800 | 2800 | 953 |
| 509 | 20230905 | 110300 | 300154645 | 2805 | 2795 | 2805 | 2795 | 4022 |
| 510 | 20230905 | 110200 | 288887425 | 2795 | 2800 | 2800 | 2795 | 340 |
| 511 | 20230905 | 110100 | 287935615 | 2800 | 2800 | 2800 | 2800 | 1282 |
| 512 | 20230905 | 110000 | 284346015 | 2800 | 2800 | 2800 | 2800 | 0 |
| 513 | 20230905 | 105900 | 284346015 | 2800 | 2800 | 2800 | 2800 | 2324 |
| 514 | 20230905 | 105800 | 277838815 | 2800 | 2800 | 2800 | 2800 | 221 |
| 515 | 20230905 | 105700 | 277220015 | 2800 | 2800 | 2800 | 2800 | 321 |
| 516 | 20230905 | 105600 | 276321215 | 2805 | 2810 | 2810 | 2800 | 1110 |
| 517 | 20230905 | 105500 | 273211110 | 2810 | 2810 | 2810 | 2810 | 0 |
| 518 | 20230905 | 105400 | 273211110 | 2810 | 2805 | 2810 | 2805 | 410 |
| 519 | 20230905 | 105300 | 272060060 | 2810 | 2810 | 2810 | 2805 | 1360 |
| 520 | 20230905 | 105200 | 268243460 | 2805 | 2805 | 2805 | 2805 | 371 |
| 521 | 20230905 | 105100 | 267202805 | 2805 | 2805 | 2805 | 2805 | 798 |
| 522 | 20230905 | 105000 | 264964415 | 2805 | 2805 | 2805 | 2805 | 201 |
| 523 | 20230905 | 104900 | 264400610 | 2810 | 2805 | 2810 | 2805 | 351 |
| 524 | 20230905 | 104800 | 263415915 | 2805 | 2805 | 2805 | 2805 | 1333 |
| 525 | 20230905 | 104700 | 259676850 | 2805 | 2805 | 2810 | 2805 | 2100 |
| 526 | 20230905 | 104600 | 253786300 | 2805 | 2805 | 2805 | 2805 | 201 |
| 527 | 20230905 | 104500 | 253222495 | 2805 | 2815 | 2820 | 2805 | 1345 |
| 528 | 20230905 | 104400 | 249441865 | 2820 | 2820 | 2820 | 2820 | 592 |
| 529 | 20230905 | 104300 | 247772425 | 2820 | 2820 | 2820 | 2820 | 0 |
| 530 | 20230905 | 104200 | 247772425 | 2820 | 2820 | 2820 | 2820 | 50 |
| 531 | 20230905 | 104100 | 247631425 | 2825 | 2825 | 2825 | 2825 | 20 |
| 532 | 20230905 | 104000 | 247574925 | 2825 | 2825 | 2825 | 2825 | 0 |
| 533 | 20230905 | 103900 | 247574925 | 2825 | 2825 | 2825 | 2825 | 0 |
| 534 | 20230905 | 103800 | 247574925 | 2825 | 2825 | 2825 | 2825 | 0 |
| 535 | 20230905 | 103700 | 247574925 | 2825 | 2825 | 2825 | 2825 | 0 |
| 536 | 20230905 | 103600 | 247574925 | 2825 | 2825 | 2825 | 2825 | 0 |
| 537 | 20230905 | 103500 | 247574925 | 2825 | 2830 | 2840 | 2800 | 14239 |
| 538 | 20230905 | 103400 | 207482585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 539 | 20230905 | 103300 | 207482585 | 2835 | 2845 | 2845 | 2825 | 34310 |
| 540 | 20230905 | 103200 | 110490170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 541 | 20230905 | 103100 | 110490170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 542 | 20230905 | 103000 | 110490170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 543 | 20230905 | 102900 | 110490170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 544 | 20230905 | 102800 | 110490170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 545 | 20230905 | 102700 | 110490170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 546 | 20230905 | 102600 | 110490170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 547 | 20230905 | 102500 | 110490170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 548 | 20230905 | 102400 | 110490170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 549 | 20230905 | 102300 | 110490170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 550 | 20230905 | 102200 | 110490170 | 2850 | 2850 | 2850 | 2850 | 1 |
| 551 | 20230905 | 102100 | 110487320 | 2850 | 2850 | 2850 | 2850 | 1 |
| 552 | 20230905 | 102000 | 110484470 | 2845 | 2845 | 2845 | 2845 | 0 |
| 553 | 20230905 | 101900 | 110484470 | 2845 | 2845 | 2845 | 2845 | 0 |
| 554 | 20230905 | 101800 | 110484470 | 2845 | 2845 | 2845 | 2845 | 0 |
| 555 | 20230905 | 101700 | 110484470 | 2845 | 2845 | 2845 | 2845 | 0 |
| 556 | 20230905 | 101600 | 110484470 | 2845 | 2845 | 2845 | 2845 | 0 |
| 557 | 20230905 | 101500 | 110484470 | 2845 | 2845 | 2845 | 2845 | 4 |
| 558 | 20230905 | 101400 | 110473090 | 2840 | 2840 | 2840 | 2840 | 0 |
| 559 | 20230905 | 101300 | 110473090 | 2840 | 2840 | 2840 | 2840 | 0 |
| 560 | 20230905 | 101200 | 110473090 | 2840 | 2840 | 2840 | 2840 | 0 |
| 561 | 20230905 | 101100 | 110473090 | 2840 | 2840 | 2840 | 2840 | 0 |
| 562 | 20230905 | 101000 | 110473090 | 2840 | 2840 | 2840 | 2840 | 11 |
| 563 | 20230905 | 100900 | 110441850 | 2840 | 2850 | 2850 | 2840 | 52 |
| 564 | 20230905 | 100800 | 110294150 | 2850 | 2850 | 2850 | 2850 | 0 |
| 565 | 20230905 | 100700 | 110294150 | 2850 | 2850 | 2850 | 2850 | 0 |
| 566 | 20230905 | 100600 | 110294150 | 2850 | 2850 | 2850 | 2850 | 0 |
| 567 | 20230905 | 100500 | 110294150 | 2850 | 2850 | 2850 | 2850 | 0 |
| 568 | 20230905 | 100400 | 110294150 | 2850 | 2850 | 2850 | 2850 | 0 |
| 569 | 20230905 | 100300 | 110294150 | 2850 | 2850 | 2850 | 2850 | 0 |
| 570 | 20230905 | 100200 | 110294150 | 2850 | 2850 | 2850 | 2850 | 200 |
| 571 | 20230905 | 100100 | 109724150 | 2850 | 2840 | 2850 | 2840 | 1449 |
| 572 | 20230905 | 100000 | 105602680 | 2845 | 2835 | 2845 | 2835 | 1532 |
| 573 | 20230905 | 095900 | 101244640 | 2840 | 2840 | 2840 | 2825 | 9298 |
| 574 | 20230905 | 095800 | 74932695 | 2850 | 2840 | 2850 | 2840 | 1500 |
| 575 | 20230905 | 095700 | 70665290 | 2835 | 2835 | 2835 | 2835 | 1411 |
| 576 | 20230905 | 095600 | 66665105 | 2825 | 2840 | 2840 | 2825 | 10692 |
| 577 | 20230905 | 095500 | 36431855 | 2845 | 2845 | 2845 | 2845 | 1200 |
| 578 | 20230905 | 095400 | 33017855 | 2840 | 2840 | 2840 | 2840 | 0 |
| 579 | 20230905 | 095300 | 33017855 | 2840 | 2840 | 2840 | 2840 | 363 |
| 580 | 20230905 | 095200 | 31986935 | 2840 | 2840 | 2840 | 2840 | 3005 |
| 581 | 20230905 | 095100 | 23452735 | 2840 | 2840 | 2840 | 2840 | 0 |
| 582 | 20230905 | 095000 | 23452735 | 2840 | 2840 | 2840 | 2840 | 0 |
| 583 | 20230905 | 094900 | 23452735 | 2840 | 2840 | 2840 | 2840 | 0 |
| 584 | 20230905 | 094800 | 23452735 | 2840 | 2840 | 2840 | 2840 | 0 |
| 585 | 20230905 | 094700 | 23452735 | 2840 | 2840 | 2840 | 2840 | 0 |
| 586 | 20230905 | 094600 | 23452735 | 2840 | 2840 | 2840 | 2840 | 0 |
| 587 | 20230905 | 094500 | 23452735 | 2840 | 2840 | 2840 | 2840 | 0 |
| 588 | 20230905 | 094400 | 23452735 | 2840 | 2840 | 2840 | 2840 | 0 |
| 589 | 20230905 | 094300 | 23452735 | 2840 | 2845 | 2845 | 2840 | 318 |
| 590 | 20230905 | 094200 | 22549120 | 2845 | 2845 | 2845 | 2845 | 0 |
| 591 | 20230905 | 094100 | 22549120 | 2845 | 2845 | 2845 | 2845 | 81 |
| 592 | 20230905 | 094000 | 22318675 | 2850 | 2850 | 2850 | 2850 | 50 |
| 593 | 20230905 | 093900 | 22176175 | 2855 | 2855 | 2855 | 2855 | 0 |
| 594 | 20230905 | 093800 | 22176175 | 2855 | 2855 | 2855 | 2855 | 1 |
| 595 | 20230905 | 093700 | 22173320 | 2855 | 2855 | 2855 | 2855 | 0 |
| 596 | 20230905 | 093600 | 22173320 | 2855 | 2855 | 2855 | 2855 | 1 |
| 597 | 20230905 | 093500 | 22170465 | 2855 | 2855 | 2855 | 2855 | 30 |
| 598 | 20230905 | 093400 | 22084815 | 2855 | 2855 | 2855 | 2855 | 10 |
| 599 | 20230905 | 093300 | 22056265 | 2855 | 2855 | 2855 | 2855 | 0 |
| 600 | 20230905 | 093200 | 22056265 | 2855 | 2855 | 2855 | 2855 | 0 |
| 601 | 20230905 | 093100 | 22056265 | 2855 | 2855 | 2855 | 2855 | 0 |
| 602 | 20230905 | 093000 | 22056265 | 2855 | 2855 | 2855 | 2855 | 6 |
| 603 | 20230905 | 092900 | 22039135 | 2855 | 2855 | 2855 | 2855 | 0 |
| 604 | 20230905 | 092800 | 22039135 | 2855 | 2845 | 2855 | 2845 | 39 |
| 605 | 20230905 | 092700 | 21927880 | 2850 | 2850 | 2850 | 2850 | 0 |
| 606 | 20230905 | 092600 | 21927880 | 2850 | 2850 | 2850 | 2850 | 0 |
| 607 | 20230905 | 092500 | 21927880 | 2850 | 2850 | 2850 | 2850 | 0 |
| 608 | 20230905 | 092400 | 21927880 | 2850 | 2850 | 2850 | 2850 | 0 |
| 609 | 20230905 | 092300 | 21927880 | 2850 | 2855 | 2855 | 2850 | 235 |
| 610 | 20230905 | 092200 | 21258125 | 2855 | 2855 | 2855 | 2855 | 0 |
| 611 | 20230905 | 092100 | 21258125 | 2855 | 2855 | 2855 | 2855 | 100 |
| 612 | 20230905 | 092000 | 20972625 | 2855 | 2855 | 2855 | 2855 | 0 |
| 613 | 20230905 | 091900 | 20972625 | 2855 | 2855 | 2855 | 2855 | 100 |
| 614 | 20230905 | 091800 | 20687125 | 2855 | 2855 | 2855 | 2855 | 78 |
| 615 | 20230905 | 091700 | 20464435 | 2860 | 2860 | 2860 | 2860 | 919 |
| 616 | 20230905 | 091600 | 17836095 | 2865 | 2865 | 2865 | 2865 | 10 |
| 617 | 20230905 | 091500 | 17807445 | 2865 | 2865 | 2865 | 2865 | 3 |
| 618 | 20230905 | 091400 | 17798850 | 2865 | 2860 | 2865 | 2860 | 1611 |
| 619 | 20230905 | 091300 | 13190365 | 2860 | 2855 | 2860 | 2855 | 20 |
| 620 | 20230905 | 091200 | 13133220 | 2855 | 2855 | 2855 | 2855 | 20 |
| 621 | 20230905 | 091100 | 13076120 | 2850 | 2850 | 2850 | 2850 | 330 |
| 622 | 20230905 | 091000 | 12135620 | 2850 | 2850 | 2850 | 2850 | 286 |
| 623 | 20230905 | 090900 | 11320520 | 2840 | 2840 | 2840 | 2840 | 812 |
| 624 | 20230905 | 090800 | 9014440 | 2845 | 2845 | 2845 | 2845 | 30 |
| 625 | 20230905 | 090700 | 8929090 | 2845 | 2845 | 2845 | 2845 | 0 |
| 626 | 20230905 | 090600 | 8929090 | 2845 | 2845 | 2845 | 2845 | 0 |
| 627 | 20230905 | 090500 | 8929090 | 2845 | 2850 | 2850 | 2845 | 1319 |
| 628 | 20230905 | 090400 | 5172105 | 2855 | 2855 | 2855 | 2855 | 106 |
| 629 | 20230905 | 090300 | 4869475 | 2860 | 2860 | 2860 | 2860 | 595 |
| 630 | 20230905 | 090200 | 3167775 | 2865 | 2865 | 2865 | 2865 | 279 |
| 631 | 20230905 | 090100 | 2368440 | 2865 | 2860 | 2865 | 2860 | 806 |
| 632 | 20230905 | 090000 | 62750 | 2860 | 2850 | 2860 | 2850 | 22 |