31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 1790 |
| 3 | 20230905 | 190000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20230905 | 185900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20230905 | 185800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20230905 | 185700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20230905 | 185600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20230905 | 185500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20230905 | 185400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20230905 | 185300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20230905 | 185200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20230905 | 185100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20230905 | 185000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20230905 | 184900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20230905 | 184800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20230905 | 184700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20230905 | 184600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20230905 | 184500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20230905 | 184400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20230905 | 184300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20230905 | 184200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20230905 | 184100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20230905 | 184000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20230905 | 183900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20230905 | 183800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20230905 | 183700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20230905 | 183600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20230905 | 183500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20230905 | 183400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20230905 | 183300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20230905 | 183200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20230905 | 183100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 1790 |
| 33 | 20230905 | 183000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20230905 | 182900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20230905 | 182800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20230905 | 182700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20230905 | 182600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20230905 | 182500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20230905 | 182400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20230905 | 182300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20230905 | 182200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20230905 | 182100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20230905 | 182000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20230905 | 181900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20230905 | 181800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20230905 | 181700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20230905 | 181600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20230905 | 181500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20230905 | 181400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20230905 | 181300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20230905 | 181200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20230905 | 181100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20230905 | 181000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20230905 | 180900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20230905 | 180800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20230905 | 180700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20230905 | 180600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20230905 | 180500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20230905 | 180400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20230905 | 180300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20230905 | 180200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20230905 | 180100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 1790 |
| 63 | 20230905 | 180000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20230905 | 175900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20230905 | 175800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20230905 | 175700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20230905 | 175600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20230905 | 175500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20230905 | 175400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20230905 | 175300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20230905 | 175200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20230905 | 175100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20230905 | 175000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20230905 | 174900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20230905 | 174800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20230905 | 174700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20230905 | 174600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20230905 | 174500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20230905 | 174400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20230905 | 174300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20230905 | 174200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20230905 | 174100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20230905 | 174000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20230905 | 173900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20230905 | 173800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20230905 | 173700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20230905 | 173600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20230905 | 173500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20230905 | 173400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20230905 | 173300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20230905 | 173200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20230905 | 173100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 1790 |
| 93 | 20230905 | 173000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20230905 | 172900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20230905 | 172800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20230905 | 172700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20230905 | 172600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20230905 | 172500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20230905 | 172400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20230905 | 172300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20230905 | 172200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20230905 | 172100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20230905 | 172000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20230905 | 171900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20230905 | 171800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20230905 | 171700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20230905 | 171600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20230905 | 171500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20230905 | 171400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20230905 | 171300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20230905 | 171200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20230905 | 171100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20230905 | 171000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20230905 | 170900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20230905 | 170800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20230905 | 170700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20230905 | 170600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20230905 | 170500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20230905 | 170400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20230905 | 170300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20230905 | 170200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20230905 | 170100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 1790 |
| 123 | 20230905 | 170000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20230905 | 165900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20230905 | 165800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20230905 | 165700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20230905 | 165600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20230905 | 165500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20230905 | 165400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20230905 | 165300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20230905 | 165200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20230905 | 165100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20230905 | 165000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20230905 | 164900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20230905 | 164800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20230905 | 164700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20230905 | 164600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20230905 | 164500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20230905 | 164400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20230905 | 164300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20230905 | 164200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20230905 | 164100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20230905 | 164000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20230905 | 163900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20230905 | 163800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20230905 | 163700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20230905 | 163600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20230905 | 163500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20230905 | 163400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20230905 | 163300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20230905 | 163200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20230905 | 163100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 1790 |
| 153 | 20230905 | 163000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20230905 | 162900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20230905 | 162800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20230905 | 162700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20230905 | 162600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20230905 | 162500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20230905 | 162400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20230905 | 162300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20230905 | 162200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20230905 | 162100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20230905 | 162000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20230905 | 161900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20230905 | 161800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20230905 | 161700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20230905 | 161600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20230905 | 161500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20230905 | 161400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20230905 | 161300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20230905 | 161200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20230905 | 161100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20230905 | 161000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20230905 | 160900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20230905 | 160800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20230905 | 160700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20230905 | 160600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20230905 | 160500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20230905 | 160400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20230905 | 160300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20230905 | 160200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20230905 | 160100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 1790 |
| 183 | 20230905 | 160000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20230905 | 155900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20230905 | 155800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20230905 | 155700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20230905 | 155600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20230905 | 155500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20230905 | 155400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20230905 | 155300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20230905 | 155200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20230905 | 155100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20230905 | 155000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20230905 | 154900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20230905 | 154800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20230905 | 154700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20230905 | 154600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20230905 | 154500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20230905 | 154400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20230905 | 154300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20230905 | 154200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20230905 | 154100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20230905 | 154000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20230905 | 153900 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20230905 | 153800 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20230905 | 153700 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20230905 | 153600 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20230905 | 153500 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20230905 | 153400 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20230905 | 153300 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20230905 | 153200 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20230905 | 153100 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 1790 |
| 213 | 20230905 | 153000 | 1081324190 | 14500 | 14500 | 14500 | 14500 | 1790 |
| 214 | 20230905 | 152900 | 1055369190 | 14480 | 14480 | 14480 | 14480 | 0 |
| 215 | 20230905 | 152800 | 1055369190 | 14480 | 14480 | 14480 | 14480 | 0 |
| 216 | 20230905 | 152700 | 1055369190 | 14480 | 14480 | 14480 | 14480 | 0 |
| 217 | 20230905 | 152600 | 1055369190 | 14480 | 14480 | 14480 | 14480 | 0 |
| 218 | 20230905 | 152500 | 1055369190 | 14480 | 14480 | 14480 | 14480 | 0 |
| 219 | 20230905 | 152400 | 1055369190 | 14480 | 14480 | 14480 | 14480 | 0 |
| 220 | 20230905 | 152300 | 1055369190 | 14480 | 14480 | 14480 | 14480 | 0 |
| 221 | 20230905 | 152200 | 1055369190 | 14480 | 14480 | 14480 | 14480 | 0 |
| 222 | 20230905 | 152100 | 1055369190 | 14480 | 14480 | 14480 | 14480 | 0 |
| 223 | 20230905 | 152000 | 1055369190 | 14480 | 14480 | 14480 | 14480 | 0 |
| 224 | 20230905 | 151900 | 1055369190 | 14480 | 14460 | 14480 | 14460 | 50 |
| 225 | 20230905 | 151800 | 1054645390 | 14430 | 14450 | 14460 | 14430 | 123 |
| 226 | 20230905 | 151700 | 1052868440 | 14460 | 14430 | 14460 | 14430 | 1040 |
| 227 | 20230905 | 151600 | 1037844010 | 14390 | 14390 | 14390 | 14390 | 100 |
| 228 | 20230905 | 151500 | 1036405010 | 14380 | 14370 | 14400 | 14360 | 1053 |
| 229 | 20230905 | 151400 | 1021263840 | 14370 | 14390 | 14390 | 14370 | 183 |
| 230 | 20230905 | 151300 | 1018630990 | 14370 | 14370 | 14390 | 14370 | 478 |
| 231 | 20230905 | 151200 | 1011758890 | 14380 | 14380 | 14390 | 14370 | 278 |
| 232 | 20230905 | 151100 | 1007763260 | 14370 | 14390 | 14390 | 14370 | 27 |
| 233 | 20230905 | 151000 | 1007375250 | 14380 | 14390 | 14390 | 14380 | 117 |
| 234 | 20230905 | 150900 | 1005692720 | 14390 | 14380 | 14390 | 14380 | 140 |
| 235 | 20230905 | 150800 | 1003679410 | 14380 | 14400 | 14400 | 14380 | 117 |
| 236 | 20230905 | 150700 | 1001995130 | 14380 | 14380 | 14380 | 14380 | 101 |
| 237 | 20230905 | 150600 | 1000542750 | 14380 | 14380 | 14380 | 14380 | 26 |
| 238 | 20230905 | 150500 | 1000168870 | 14390 | 14390 | 14390 | 14390 | 375 |
| 239 | 20230905 | 150400 | 994772620 | 14390 | 14400 | 14400 | 14390 | 178 |
| 240 | 20230905 | 150300 | 992210180 | 14400 | 14390 | 14400 | 14390 | 59 |
| 241 | 20230905 | 150200 | 991360910 | 14390 | 14390 | 14390 | 14390 | 51 |
| 242 | 20230905 | 150100 | 990627020 | 14400 | 14390 | 14400 | 14380 | 393 |
| 243 | 20230905 | 150000 | 984971330 | 14370 | 14380 | 14390 | 14370 | 205 |
| 244 | 20230905 | 145900 | 982022660 | 14380 | 14380 | 14380 | 14380 | 26 |
| 245 | 20230905 | 145800 | 981648780 | 14370 | 14380 | 14400 | 14370 | 249 |
| 246 | 20230905 | 145700 | 978066590 | 14380 | 14390 | 14390 | 14380 | 171 |
| 247 | 20230905 | 145600 | 975607360 | 14390 | 14400 | 14410 | 14390 | 358 |
| 248 | 20230905 | 145500 | 970451610 | 14390 | 14390 | 14390 | 14390 | 46 |
| 249 | 20230905 | 145400 | 969789670 | 14400 | 14410 | 14410 | 14400 | 223 |
| 250 | 20230905 | 145300 | 966576830 | 14410 | 14410 | 14420 | 14410 | 162 |
| 251 | 20230905 | 145200 | 964242220 | 14410 | 14410 | 14430 | 14410 | 68 |
| 252 | 20230905 | 145100 | 963262020 | 14410 | 14410 | 14420 | 14410 | 242 |
| 253 | 20230905 | 145000 | 959773950 | 14410 | 14410 | 14410 | 14400 | 115 |
| 254 | 20230905 | 144900 | 958117060 | 14390 | 14400 | 14400 | 14380 | 160 |
| 255 | 20230905 | 144800 | 955813980 | 14400 | 14380 | 14400 | 14380 | 129 |
| 256 | 20230905 | 144700 | 953956900 | 14390 | 14380 | 14390 | 14380 | 85 |
| 257 | 20230905 | 144600 | 952734010 | 14400 | 14390 | 14400 | 14390 | 348 |
| 258 | 20230905 | 144500 | 947724410 | 14390 | 14390 | 14390 | 14380 | 141 |
| 259 | 20230905 | 144400 | 945695540 | 14400 | 14410 | 14420 | 14400 | 77 |
| 260 | 20230905 | 144300 | 944585980 | 14430 | 14430 | 14430 | 14400 | 295 |
| 261 | 20230905 | 144200 | 940332290 | 14400 | 14400 | 14400 | 14400 | 87 |
| 262 | 20230905 | 144100 | 939079490 | 14410 | 14390 | 14410 | 14390 | 127 |
| 263 | 20230905 | 144000 | 937249940 | 14390 | 14380 | 14390 | 14380 | 58 |
| 264 | 20230905 | 143900 | 936415570 | 14380 | 14380 | 14440 | 14380 | 1066 |
| 265 | 20230905 | 143800 | 921048710 | 14380 | 14380 | 14380 | 14380 | 26 |
| 266 | 20230905 | 143700 | 920674830 | 14380 | 14380 | 14390 | 14380 | 297 |
| 267 | 20230905 | 143600 | 916403640 | 14380 | 14380 | 14380 | 14380 | 85 |
| 268 | 20230905 | 143500 | 915181340 | 14380 | 14390 | 14390 | 14380 | 162 |
| 269 | 20230905 | 143400 | 912851440 | 14390 | 14390 | 14400 | 14390 | 203 |
| 270 | 20230905 | 143300 | 909928760 | 14390 | 14390 | 14420 | 14390 | 76 |
| 271 | 20230905 | 143200 | 908834610 | 14390 | 14390 | 14390 | 14390 | 59 |
| 272 | 20230905 | 143100 | 907985600 | 14380 | 14390 | 14390 | 14380 | 104 |
| 273 | 20230905 | 143000 | 906489890 | 14380 | 14370 | 14380 | 14370 | 197 |
| 274 | 20230905 | 142900 | 903658060 | 14380 | 14370 | 14380 | 14370 | 233 |
| 275 | 20230905 | 142800 | 900309510 | 14370 | 14390 | 14390 | 14370 | 163 |
| 276 | 20230905 | 142700 | 897966150 | 14370 | 14370 | 14380 | 14370 | 133 |
| 277 | 20230905 | 142600 | 896054710 | 14360 | 14360 | 14370 | 14360 | 302 |
| 278 | 20230905 | 142500 | 891715820 | 14360 | 14370 | 14380 | 14360 | 281 |
| 279 | 20230905 | 142400 | 887677470 | 14370 | 14370 | 14370 | 14370 | 279 |
| 280 | 20230905 | 142300 | 883668240 | 14380 | 14370 | 14380 | 14370 | 127 |
| 281 | 20230905 | 142200 | 881842410 | 14360 | 14370 | 14380 | 14360 | 327 |
| 282 | 20230905 | 142100 | 877142470 | 14370 | 14370 | 14380 | 14370 | 136 |
| 283 | 20230905 | 142000 | 875187810 | 14370 | 14370 | 14370 | 14370 | 129 |
| 284 | 20230905 | 141900 | 873334080 | 14360 | 14370 | 14370 | 14360 | 192 |
| 285 | 20230905 | 141800 | 870576520 | 14380 | 14370 | 14380 | 14370 | 193 |
| 286 | 20230905 | 141700 | 867802080 | 14370 | 14370 | 14380 | 14370 | 479 |
| 287 | 20230905 | 141600 | 860917650 | 14370 | 14370 | 14370 | 14370 | 52 |
| 288 | 20230905 | 141500 | 860170410 | 14370 | 14380 | 14380 | 14370 | 198 |
| 289 | 20230905 | 141400 | 857323500 | 14380 | 14370 | 14440 | 14370 | 77 |
| 290 | 20230905 | 141300 | 856215630 | 14380 | 14360 | 14380 | 14360 | 572 |
| 291 | 20230905 | 141200 | 847995980 | 14370 | 14370 | 14380 | 14360 | 68 |
| 292 | 20230905 | 141100 | 847019060 | 14370 | 14370 | 14380 | 14370 | 212 |
| 293 | 20230905 | 141000 | 843972610 | 14370 | 14370 | 14370 | 14370 | 276 |
| 294 | 20230905 | 140900 | 840006490 | 14370 | 14360 | 14370 | 14360 | 150 |
| 295 | 20230905 | 140800 | 837852360 | 14360 | 14370 | 14370 | 14360 | 295 |
| 296 | 20230905 | 140700 | 833616120 | 14370 | 14370 | 14370 | 14370 | 76 |
| 297 | 20230905 | 140600 | 832524000 | 14370 | 14370 | 14370 | 14370 | 242 |
| 298 | 20230905 | 140500 | 829046460 | 14370 | 14370 | 14380 | 14370 | 358 |
| 299 | 20230905 | 140400 | 823900120 | 14370 | 14380 | 14380 | 14370 | 242 |
| 300 | 20230905 | 140300 | 820421440 | 14370 | 14380 | 14390 | 14370 | 390 |
| 301 | 20230905 | 140200 | 814814590 | 14370 | 14380 | 14380 | 14370 | 41 |
| 302 | 20230905 | 140100 | 814225300 | 14380 | 14370 | 14380 | 14370 | 396 |
| 303 | 20230905 | 140000 | 808533650 | 14370 | 14390 | 14390 | 14370 | 364 |
| 304 | 20230905 | 135900 | 803298700 | 14380 | 14380 | 14380 | 14370 | 156 |
| 305 | 20230905 | 135800 | 801055680 | 14380 | 14380 | 14380 | 14370 | 314 |
| 306 | 20230905 | 135700 | 796541290 | 14380 | 14380 | 14380 | 14380 | 148 |
| 307 | 20230905 | 135600 | 794413050 | 14380 | 14390 | 14390 | 14380 | 206 |
| 308 | 20230905 | 135500 | 791450740 | 14380 | 14380 | 14380 | 14380 | 69 |
| 309 | 20230905 | 135400 | 790458520 | 14380 | 14380 | 14380 | 14380 | 148 |
| 310 | 20230905 | 135300 | 788330280 | 14430 | 14380 | 14430 | 14380 | 63 |
| 311 | 20230905 | 135200 | 787424240 | 14380 | 14380 | 14440 | 14380 | 176 |
| 312 | 20230905 | 135100 | 784893120 | 14440 | 14360 | 14440 | 14360 | 2224 |
| 313 | 20230905 | 135000 | 752914080 | 14360 | 14360 | 14360 | 14360 | 277 |
| 314 | 20230905 | 134900 | 748936360 | 14360 | 14360 | 14360 | 14360 | 118 |
| 315 | 20230905 | 134800 | 747241880 | 14360 | 14360 | 14360 | 14360 | 285 |
| 316 | 20230905 | 134700 | 743149280 | 14360 | 14360 | 14360 | 14360 | 34 |
| 317 | 20230905 | 134600 | 742661040 | 14360 | 14360 | 14360 | 14360 | 221 |
| 318 | 20230905 | 134500 | 739487480 | 14360 | 14380 | 14380 | 14360 | 259 |
| 319 | 20230905 | 134400 | 735766120 | 14380 | 14370 | 14440 | 14370 | 163 |
| 320 | 20230905 | 134300 | 733422990 | 14370 | 14370 | 14370 | 14370 | 267 |
| 321 | 20230905 | 134200 | 729586200 | 14370 | 14370 | 14370 | 14360 | 109 |
| 322 | 20230905 | 134100 | 728020210 | 14370 | 14370 | 14380 | 14370 | 309 |
| 323 | 20230905 | 134000 | 723579720 | 14370 | 14360 | 14370 | 14360 | 171 |
| 324 | 20230905 | 133900 | 721122970 | 14360 | 14360 | 14360 | 14360 | 226 |
| 325 | 20230905 | 133800 | 717877610 | 14380 | 14370 | 14380 | 14360 | 31 |
| 326 | 20230905 | 133700 | 717432380 | 14360 | 14380 | 14380 | 14360 | 271 |
| 327 | 20230905 | 133600 | 713539640 | 14360 | 14360 | 14380 | 14360 | 151 |
| 328 | 20230905 | 133500 | 711371060 | 14380 | 14350 | 14390 | 14350 | 282 |
| 329 | 20230905 | 133400 | 707316220 | 14380 | 14360 | 14380 | 14360 | 1141 |
| 330 | 20230905 | 133300 | 690931440 | 14350 | 14350 | 14360 | 14350 | 149 |
| 331 | 20230905 | 133200 | 688793080 | 14360 | 14360 | 14360 | 14350 | 251 |
| 332 | 20230905 | 133100 | 685189820 | 14360 | 14360 | 14360 | 14360 | 128 |
| 333 | 20230905 | 133000 | 683351740 | 14360 | 14360 | 14360 | 14360 | 139 |
| 334 | 20230905 | 132900 | 681355700 | 14360 | 14380 | 14380 | 14360 | 334 |
| 335 | 20230905 | 132800 | 676559110 | 14360 | 14350 | 14360 | 14350 | 233 |
| 336 | 20230905 | 132700 | 673214520 | 14350 | 14360 | 14360 | 14350 | 182 |
| 337 | 20230905 | 132600 | 670601260 | 14360 | 14360 | 14360 | 14360 | 26 |
| 338 | 20230905 | 132500 | 670227900 | 14360 | 14360 | 14360 | 14360 | 140 |
| 339 | 20230905 | 132400 | 668217500 | 14360 | 14360 | 14400 | 14360 | 171 |
| 340 | 20230905 | 132300 | 665757140 | 14360 | 14350 | 14360 | 14350 | 141 |
| 341 | 20230905 | 132200 | 663733530 | 14350 | 14380 | 14380 | 14350 | 332 |
| 342 | 20230905 | 132100 | 658965080 | 14380 | 14360 | 14380 | 14360 | 47 |
| 343 | 20230905 | 132000 | 658289910 | 14360 | 14390 | 14390 | 14360 | 314 |
| 344 | 20230905 | 131900 | 653779010 | 14370 | 14360 | 14390 | 14360 | 126 |
| 345 | 20230905 | 131800 | 651967900 | 14360 | 14370 | 14370 | 14360 | 295 |
| 346 | 20230905 | 131700 | 647731170 | 14360 | 14360 | 14370 | 14360 | 137 |
| 347 | 20230905 | 131600 | 645763840 | 14360 | 14360 | 14370 | 14360 | 291 |
| 348 | 20230905 | 131500 | 641585060 | 14360 | 14370 | 14380 | 14360 | 172 |
| 349 | 20230905 | 131400 | 639113610 | 14370 | 14370 | 14370 | 14370 | 270 |
| 350 | 20230905 | 131300 | 635233710 | 14370 | 14380 | 14380 | 14370 | 154 |
| 351 | 20230905 | 131200 | 633020330 | 14370 | 14370 | 14370 | 14370 | 39 |
| 352 | 20230905 | 131100 | 632459900 | 14370 | 14390 | 14390 | 14370 | 217 |
| 353 | 20230905 | 131000 | 629339390 | 14390 | 14390 | 14390 | 14380 | 135 |
| 354 | 20230905 | 130900 | 627397000 | 14390 | 14380 | 14400 | 14380 | 420 |
| 355 | 20230905 | 130800 | 621353420 | 14380 | 14390 | 14390 | 14380 | 133 |
| 356 | 20230905 | 130700 | 619439810 | 14390 | 14420 | 14430 | 14390 | 161 |
| 357 | 20230905 | 130600 | 617121470 | 14400 | 14430 | 14430 | 14390 | 54 |
| 358 | 20230905 | 130500 | 616344070 | 14390 | 14400 | 14400 | 14390 | 158 |
| 359 | 20230905 | 130400 | 614070400 | 14440 | 14390 | 14440 | 14380 | 256 |
| 360 | 20230905 | 130300 | 610377480 | 14430 | 14440 | 14440 | 14390 | 52 |
| 361 | 20230905 | 130200 | 609628580 | 14400 | 14440 | 14440 | 14400 | 146 |
| 362 | 20230905 | 130100 | 607525940 | 14440 | 14390 | 14440 | 14370 | 402 |
| 363 | 20230905 | 130000 | 601741540 | 14390 | 14390 | 14390 | 14380 | 151 |
| 364 | 20230905 | 125900 | 599570060 | 14380 | 14380 | 14390 | 14380 | 73 |
| 365 | 20230905 | 125800 | 598520280 | 14390 | 14390 | 14400 | 14370 | 172 |
| 366 | 20230905 | 125700 | 596046910 | 14390 | 14380 | 14390 | 14380 | 31 |
| 367 | 20230905 | 125600 | 595601080 | 14380 | 14380 | 14400 | 14380 | 325 |
| 368 | 20230905 | 125500 | 590927520 | 14390 | 14380 | 14390 | 14380 | 47 |
| 369 | 20230905 | 125400 | 590251620 | 14370 | 14390 | 14390 | 14370 | 30 |
| 370 | 20230905 | 125300 | 589820440 | 14370 | 14380 | 14400 | 14370 | 263 |
| 371 | 20230905 | 125200 | 586038560 | 14380 | 14400 | 14400 | 14380 | 30 |
| 372 | 20230905 | 125100 | 585606840 | 14400 | 14370 | 14400 | 14360 | 292 |
| 373 | 20230905 | 125000 | 581410370 | 14400 | 14390 | 14400 | 14370 | 71 |
| 374 | 20230905 | 124900 | 580388980 | 14390 | 14390 | 14390 | 14380 | 405 |
| 375 | 20230905 | 124800 | 574562870 | 14390 | 14380 | 14390 | 14380 | 52 |
| 376 | 20230905 | 124700 | 573814850 | 14370 | 14370 | 14370 | 14360 | 60 |
| 377 | 20230905 | 124600 | 572952900 | 14360 | 14380 | 14380 | 14360 | 290 |
| 378 | 20230905 | 124500 | 568786750 | 14370 | 14360 | 14370 | 14360 | 31 |
| 379 | 20230905 | 124400 | 568341540 | 14360 | 14360 | 14370 | 14360 | 364 |
| 380 | 20230905 | 124300 | 563113700 | 14360 | 14360 | 14380 | 14360 | 320 |
| 381 | 20230905 | 124200 | 558518480 | 14360 | 14360 | 14360 | 14360 | 170 |
| 382 | 20230905 | 124100 | 556077280 | 14360 | 14360 | 14360 | 14360 | 136 |
| 383 | 20230905 | 124000 | 554124320 | 14360 | 14360 | 14360 | 14350 | 209 |
| 384 | 20230905 | 123900 | 551123340 | 14370 | 14370 | 14370 | 14370 | 1 |
| 385 | 20230905 | 123800 | 551108970 | 14380 | 14350 | 14380 | 14350 | 184 |
| 386 | 20230905 | 123700 | 548466470 | 14380 | 14350 | 14380 | 14340 | 219 |
| 387 | 20230905 | 123600 | 545323270 | 14350 | 14350 | 14350 | 14340 | 98 |
| 388 | 20230905 | 123500 | 543917220 | 14340 | 14350 | 14350 | 14340 | 127 |
| 389 | 20230905 | 123400 | 542095030 | 14350 | 14360 | 14360 | 14350 | 124 |
| 390 | 20230905 | 123300 | 540314430 | 14360 | 14360 | 14360 | 14350 | 160 |
| 391 | 20230905 | 123200 | 538018240 | 14360 | 14350 | 14360 | 14350 | 63 |
| 392 | 20230905 | 123100 | 537114020 | 14350 | 14340 | 14350 | 14340 | 230 |
| 393 | 20230905 | 123000 | 533814660 | 14340 | 14340 | 14340 | 14340 | 51 |
| 394 | 20230905 | 122900 | 533083320 | 14340 | 14350 | 14350 | 14340 | 256 |
| 395 | 20230905 | 122800 | 529411370 | 14350 | 14350 | 14350 | 14350 | 166 |
| 396 | 20230905 | 122700 | 527029270 | 14430 | 14350 | 14430 | 14340 | 815 |
| 397 | 20230905 | 122600 | 515337150 | 14340 | 14350 | 14350 | 14340 | 105 |
| 398 | 20230905 | 122500 | 513830660 | 14350 | 14350 | 14350 | 14350 | 136 |
| 399 | 20230905 | 122400 | 511879060 | 14360 | 14390 | 14390 | 14350 | 123 |
| 400 | 20230905 | 122300 | 510112140 | 14350 | 14330 | 14350 | 14330 | 269 |
| 401 | 20230905 | 122200 | 506254910 | 14330 | 14340 | 14340 | 14330 | 229 |
| 402 | 20230905 | 122100 | 502972160 | 14350 | 14340 | 14350 | 14340 | 447 |
| 403 | 20230905 | 122000 | 496562140 | 14330 | 14350 | 14350 | 14320 | 323 |
| 404 | 20230905 | 121900 | 491933580 | 14350 | 14350 | 14350 | 14340 | 678 |
| 405 | 20230905 | 121800 | 482205590 | 14350 | 14360 | 14360 | 14350 | 872 |
| 406 | 20230905 | 121700 | 469686600 | 14360 | 14340 | 14370 | 14340 | 210 |
| 407 | 20230905 | 121600 | 466672220 | 14340 | 14360 | 14360 | 14340 | 163 |
| 408 | 20230905 | 121500 | 464332060 | 14320 | 14370 | 14370 | 14320 | 388 |
| 409 | 20230905 | 121400 | 458765890 | 14400 | 14400 | 14400 | 14370 | 475 |
| 410 | 20230905 | 121300 | 451930000 | 14400 | 14430 | 14430 | 14400 | 799 |
| 411 | 20230905 | 121200 | 440411540 | 14430 | 14450 | 14450 | 14430 | 102 |
| 412 | 20230905 | 121100 | 438938620 | 14450 | 14440 | 14480 | 14440 | 288 |
| 413 | 20230905 | 121000 | 434777780 | 14420 | 14420 | 14420 | 14420 | 167 |
| 414 | 20230905 | 120900 | 432369640 | 14450 | 14430 | 14450 | 14420 | 576 |
| 415 | 20230905 | 120800 | 424056490 | 14430 | 14470 | 14470 | 14430 | 1070 |
| 416 | 20230905 | 120700 | 408586330 | 14480 | 14490 | 14490 | 14480 | 438 |
| 417 | 20230905 | 120600 | 402244080 | 14490 | 14480 | 14490 | 14480 | 238 |
| 418 | 20230905 | 120500 | 398797040 | 14490 | 14490 | 14490 | 14490 | 195 |
| 419 | 20230905 | 120400 | 395971490 | 14490 | 14500 | 14500 | 14490 | 100 |
| 420 | 20230905 | 120300 | 394521740 | 14490 | 14500 | 14510 | 14490 | 366 |
| 421 | 20230905 | 120200 | 389215720 | 14500 | 14490 | 14500 | 14490 | 109 |
| 422 | 20230905 | 120100 | 387636260 | 14490 | 14480 | 14490 | 14480 | 221 |
| 423 | 20230905 | 120000 | 384434650 | 14490 | 14490 | 14490 | 14480 | 835 |
| 424 | 20230905 | 115900 | 372335760 | 14480 | 14510 | 14510 | 14480 | 922 |
| 425 | 20230905 | 115800 | 358966870 | 14510 | 14540 | 14540 | 14510 | 821 |
| 426 | 20230905 | 115700 | 347043840 | 14540 | 14540 | 14540 | 14540 | 166 |
| 427 | 20230905 | 115600 | 344630200 | 14550 | 14550 | 14550 | 14540 | 249 |
| 428 | 20230905 | 115500 | 341008360 | 14550 | 14540 | 14550 | 14540 | 41 |
| 429 | 20230905 | 115400 | 340412070 | 14540 | 14570 | 14570 | 14540 | 223 |
| 430 | 20230905 | 115300 | 337165890 | 14560 | 14560 | 14570 | 14560 | 294 |
| 431 | 20230905 | 115200 | 332884250 | 14560 | 14570 | 14570 | 14560 | 108 |
| 432 | 20230905 | 115100 | 331310950 | 14570 | 14570 | 14630 | 14560 | 102 |
| 433 | 20230905 | 115000 | 329822850 | 14570 | 14600 | 14600 | 14570 | 926 |
| 434 | 20230905 | 114900 | 316316070 | 14590 | 14620 | 14620 | 14590 | 626 |
| 435 | 20230905 | 114800 | 307169380 | 14630 | 14630 | 14630 | 14620 | 102 |
| 436 | 20230905 | 114700 | 305677380 | 14630 | 14640 | 14670 | 14630 | 450 |
| 437 | 20230905 | 114600 | 299090180 | 14630 | 14640 | 14640 | 14630 | 272 |
| 438 | 20230905 | 114500 | 295110690 | 14640 | 14660 | 14690 | 14640 | 689 |
| 439 | 20230905 | 114400 | 285019520 | 14650 | 14650 | 14670 | 14640 | 677 |
| 440 | 20230905 | 114300 | 275098320 | 14650 | 14650 | 14650 | 14640 | 625 |
| 441 | 20230905 | 114200 | 265943470 | 14650 | 14640 | 14650 | 14640 | 46 |
| 442 | 20230905 | 114100 | 265269920 | 14650 | 14670 | 14670 | 14650 | 37 |
| 443 | 20230905 | 114000 | 264727630 | 14670 | 14710 | 14710 | 14670 | 396 |
| 444 | 20230905 | 113900 | 258909060 | 14710 | 14740 | 14740 | 14710 | 549 |
| 445 | 20230905 | 113800 | 250827920 | 14750 | 14750 | 14750 | 14740 | 239 |
| 446 | 20230905 | 113700 | 247303870 | 14770 | 14770 | 14770 | 14770 | 255 |
| 447 | 20230905 | 113600 | 243537520 | 14740 | 14740 | 14740 | 14740 | 476 |
| 448 | 20230905 | 113500 | 236521280 | 14780 | 14740 | 14820 | 14740 | 1823 |
| 449 | 20230905 | 113400 | 209610550 | 14740 | 14780 | 14780 | 14740 | 1216 |
| 450 | 20230905 | 113300 | 191661550 | 14810 | 14810 | 14810 | 14810 | 0 |
| 451 | 20230905 | 113200 | 191661550 | 14810 | 14820 | 14820 | 14790 | 921 |
| 452 | 20230905 | 113100 | 178030650 | 14830 | 14840 | 14840 | 14830 | 181 |
| 453 | 20230905 | 113000 | 175346110 | 14850 | 14870 | 14870 | 14850 | 259 |
| 454 | 20230905 | 112900 | 171497070 | 14880 | 14910 | 14910 | 14880 | 943 |
| 455 | 20230905 | 112800 | 157449290 | 14920 | 14920 | 14920 | 14920 | 16 |
| 456 | 20230905 | 112700 | 157210570 | 14920 | 14910 | 14920 | 14910 | 526 |
| 457 | 20230905 | 112600 | 149367110 | 14910 | 14920 | 14920 | 14910 | 468 |
| 458 | 20230905 | 112500 | 142385550 | 14920 | 14930 | 14930 | 14920 | 372 |
| 459 | 20230905 | 112400 | 136833590 | 14930 | 14950 | 14950 | 14930 | 353 |
| 460 | 20230905 | 112300 | 131560260 | 14950 | 14950 | 14950 | 14950 | 147 |
| 461 | 20230905 | 112200 | 129362610 | 14950 | 14950 | 14950 | 14950 | 96 |
| 462 | 20230905 | 112100 | 127927410 | 14950 | 14950 | 14950 | 14950 | 0 |
| 463 | 20230905 | 112000 | 127927410 | 14950 | 14980 | 14980 | 14950 | 176 |
| 464 | 20230905 | 111900 | 125293950 | 14990 | 14990 | 14990 | 14990 | 16 |
| 465 | 20230905 | 111800 | 125054110 | 14990 | 14970 | 14990 | 14960 | 351 |
| 466 | 20230905 | 111700 | 119797990 | 14970 | 14970 | 14970 | 14970 | 44 |
| 467 | 20230905 | 111600 | 119139310 | 14980 | 14980 | 14980 | 14980 | 4 |
| 468 | 20230905 | 111500 | 119079390 | 14980 | 14980 | 14980 | 14980 | 140 |
| 469 | 20230905 | 111400 | 116982190 | 14980 | 14980 | 14980 | 14960 | 348 |
| 470 | 20230905 | 111300 | 111774830 | 14990 | 15020 | 15020 | 14990 | 17 |
| 471 | 20230905 | 111200 | 111519780 | 15020 | 15020 | 15020 | 15020 | 0 |
| 472 | 20230905 | 111100 | 111519780 | 15020 | 15020 | 15020 | 15020 | 16 |
| 473 | 20230905 | 111000 | 111279460 | 15020 | 15020 | 15020 | 15020 | 0 |
| 474 | 20230905 | 110900 | 111279460 | 15020 | 15020 | 15020 | 15020 | 4 |
| 475 | 20230905 | 110800 | 111219380 | 15000 | 15000 | 15000 | 14990 | 11 |
| 476 | 20230905 | 110700 | 111054410 | 15000 | 15000 | 15000 | 15000 | 43 |
| 477 | 20230905 | 110600 | 110409410 | 15000 | 15000 | 15000 | 15000 | 4 |
| 478 | 20230905 | 110500 | 110349410 | 15000 | 15000 | 15000 | 15000 | 4 |
| 479 | 20230905 | 110400 | 110289410 | 15000 | 14990 | 15000 | 14990 | 51 |
| 480 | 20230905 | 110300 | 109524880 | 14990 | 14990 | 14990 | 14990 | 7 |
| 481 | 20230905 | 110200 | 109419950 | 14990 | 14990 | 14990 | 14990 | 0 |
| 482 | 20230905 | 110100 | 109419950 | 14990 | 14990 | 14990 | 14990 | 4 |
| 483 | 20230905 | 110000 | 109359990 | 14990 | 14990 | 14990 | 14990 | 0 |
| 484 | 20230905 | 105900 | 109359990 | 14990 | 14990 | 14990 | 14990 | 5 |
| 485 | 20230905 | 105800 | 109285040 | 14970 | 14970 | 14970 | 14970 | 1 |
| 486 | 20230905 | 105700 | 109270070 | 14990 | 14990 | 14990 | 14990 | 0 |
| 487 | 20230905 | 105600 | 109270070 | 14990 | 14990 | 14990 | 14990 | 4 |
| 488 | 20230905 | 105500 | 109210110 | 14990 | 14990 | 14990 | 14990 | 4 |
| 489 | 20230905 | 105400 | 109150150 | 14990 | 14990 | 14990 | 14990 | 0 |
| 490 | 20230905 | 105300 | 109150150 | 14990 | 14990 | 14990 | 14990 | 4 |
| 491 | 20230905 | 105200 | 109090190 | 14990 | 14990 | 14990 | 14990 | 0 |
| 492 | 20230905 | 105100 | 109090190 | 14990 | 14990 | 14990 | 14990 | 4 |
| 493 | 20230905 | 105000 | 109030230 | 14990 | 14990 | 14990 | 14990 | 4 |
| 494 | 20230905 | 104900 | 108970270 | 14990 | 14990 | 14990 | 14990 | 0 |
| 495 | 20230905 | 104800 | 108970270 | 14990 | 14990 | 14990 | 14990 | 5 |
| 496 | 20230905 | 104700 | 108895320 | 14990 | 14990 | 14990 | 14990 | 0 |
| 497 | 20230905 | 104600 | 108895320 | 14990 | 14990 | 14990 | 14990 | 4 |
| 498 | 20230905 | 104500 | 108835360 | 14990 | 14990 | 14990 | 14990 | 4 |
| 499 | 20230905 | 104400 | 108775400 | 14990 | 14990 | 14990 | 14990 | 3 |
| 500 | 20230905 | 104300 | 108730430 | 14990 | 15030 | 15030 | 14990 | 24 |
| 501 | 20230905 | 104200 | 108369750 | 15070 | 15070 | 15070 | 15070 | 0 |
| 502 | 20230905 | 104100 | 108369750 | 15070 | 15070 | 15070 | 15070 | 4 |
| 503 | 20230905 | 104000 | 108309470 | 15070 | 15070 | 15070 | 15070 | 4 |
| 504 | 20230905 | 103900 | 108249190 | 15070 | 15070 | 15070 | 15070 | 0 |
| 505 | 20230905 | 103800 | 108249190 | 15070 | 15040 | 15070 | 15030 | 124 |
| 506 | 20230905 | 103700 | 106384160 | 15090 | 15090 | 15090 | 15090 | 19 |
| 507 | 20230905 | 103600 | 106097450 | 15090 | 15090 | 15090 | 15090 | 5 |
| 508 | 20230905 | 103500 | 106022000 | 15090 | 15090 | 15090 | 15090 | 4 |
| 509 | 20230905 | 103400 | 105961640 | 15090 | 15090 | 15090 | 15090 | 0 |
| 510 | 20230905 | 103300 | 105961640 | 15090 | 15090 | 15090 | 15090 | 4 |
| 511 | 20230905 | 103200 | 105901280 | 15090 | 15090 | 15090 | 15090 | 0 |
| 512 | 20230905 | 103100 | 105901280 | 15090 | 15090 | 15090 | 15090 | 4 |
| 513 | 20230905 | 103000 | 105840920 | 15090 | 15090 | 15090 | 15090 | 4 |
| 514 | 20230905 | 102900 | 105780560 | 15090 | 15090 | 15090 | 15090 | 0 |
| 515 | 20230905 | 102800 | 105780560 | 15090 | 15090 | 15090 | 15090 | 4 |
| 516 | 20230905 | 102700 | 105720200 | 15090 | 15090 | 15090 | 15090 | 4 |
| 517 | 20230905 | 102600 | 105659840 | 15090 | 15030 | 15090 | 15030 | 260 |
| 518 | 20230905 | 102500 | 101745920 | 15060 | 15060 | 15060 | 15060 | 5 |
| 519 | 20230905 | 102400 | 101670620 | 15060 | 15060 | 15060 | 15060 | 0 |
| 520 | 20230905 | 102300 | 101670620 | 15060 | 15060 | 15060 | 15060 | 5 |
| 521 | 20230905 | 102200 | 101595320 | 15060 | 15060 | 15060 | 15060 | 4 |
| 522 | 20230905 | 102100 | 101535080 | 15060 | 15060 | 15060 | 15060 | 0 |
| 523 | 20230905 | 102000 | 101535080 | 15060 | 15060 | 15060 | 15060 | 104 |
| 524 | 20230905 | 101900 | 99968840 | 15060 | 15060 | 15060 | 15060 | 200 |
| 525 | 20230905 | 101800 | 96956840 | 15060 | 15060 | 15060 | 15060 | 4 |
| 526 | 20230905 | 101700 | 96896600 | 15060 | 15060 | 15060 | 15060 | 4 |
| 527 | 20230905 | 101600 | 96836360 | 15060 | 15060 | 15060 | 15060 | 0 |
| 528 | 20230905 | 101500 | 96836360 | 15060 | 15060 | 15060 | 15060 | 38 |
| 529 | 20230905 | 101400 | 96264080 | 15040 | 15040 | 15040 | 15040 | 258 |
| 530 | 20230905 | 101300 | 92383760 | 15110 | 15030 | 15110 | 14910 | 2438 |
| 531 | 20230905 | 101200 | 55908560 | 15030 | 15050 | 15070 | 14990 | 563 |
| 532 | 20230905 | 101100 | 47462590 | 15030 | 15030 | 15030 | 15030 | 4 |
| 533 | 20230905 | 101000 | 47402470 | 15030 | 15030 | 15030 | 15030 | 8 |
| 534 | 20230905 | 100900 | 47282230 | 15030 | 15020 | 15030 | 15020 | 7 |
| 535 | 20230905 | 100800 | 47177060 | 15020 | 15020 | 15020 | 15020 | 4 |
| 536 | 20230905 | 100700 | 47116980 | 15020 | 15020 | 15020 | 15020 | 4 |
| 537 | 20230905 | 100600 | 47056900 | 15010 | 15010 | 15010 | 15010 | 0 |
| 538 | 20230905 | 100500 | 47056900 | 15010 | 15070 | 15070 | 15010 | 504 |
| 539 | 20230905 | 100400 | 39489670 | 15070 | 15070 | 15070 | 15070 | 4 |
| 540 | 20230905 | 100300 | 39429390 | 15050 | 15050 | 15050 | 15050 | 5 |
| 541 | 20230905 | 100200 | 39354140 | 15070 | 15070 | 15070 | 15070 | 4 |
| 542 | 20230905 | 100100 | 39293860 | 15070 | 15060 | 15070 | 15060 | 10 |
| 543 | 20230905 | 100000 | 39143180 | 15070 | 15070 | 15070 | 15070 | 14 |
| 544 | 20230905 | 095900 | 38932200 | 15070 | 15060 | 15070 | 15060 | 25 |
| 545 | 20230905 | 095800 | 38555550 | 15070 | 15070 | 15070 | 15070 | 0 |
| 546 | 20230905 | 095700 | 38555550 | 15070 | 15070 | 15070 | 15070 | 7 |
| 547 | 20230905 | 095600 | 38450060 | 15070 | 15070 | 15070 | 15070 | 1 |
| 548 | 20230905 | 095500 | 38434990 | 15070 | 15060 | 15070 | 15060 | 25 |
| 549 | 20230905 | 095400 | 38058290 | 15070 | 15070 | 15070 | 15070 | 4 |
| 550 | 20230905 | 095300 | 37998010 | 15070 | 15040 | 15070 | 15040 | 19 |
| 551 | 20230905 | 095200 | 37711890 | 15040 | 15040 | 15040 | 15040 | 6 |
| 552 | 20230905 | 095100 | 37621650 | 15060 | 15060 | 15060 | 15060 | 4 |
| 553 | 20230905 | 095000 | 37561410 | 15040 | 15040 | 15040 | 15040 | 4 |
| 554 | 20230905 | 094900 | 37501250 | 15040 | 15040 | 15040 | 15040 | 5 |
| 555 | 20230905 | 094800 | 37426050 | 15040 | 15040 | 15040 | 15040 | 6 |
| 556 | 20230905 | 094700 | 37335810 | 15040 | 15040 | 15040 | 15040 | 4 |
| 557 | 20230905 | 094600 | 37275650 | 15040 | 15040 | 15040 | 15040 | 0 |
| 558 | 20230905 | 094500 | 37275650 | 15040 | 15040 | 15040 | 15040 | 4 |
| 559 | 20230905 | 094400 | 37215490 | 15040 | 15040 | 15040 | 15040 | 4 |
| 560 | 20230905 | 094300 | 37155330 | 15040 | 15040 | 15040 | 15040 | 0 |
| 561 | 20230905 | 094200 | 37155330 | 15040 | 15040 | 15040 | 15000 | 506 |
| 562 | 20230905 | 094100 | 29565090 | 15040 | 15040 | 15040 | 15040 | 4 |
| 563 | 20230905 | 094000 | 29504930 | 15040 | 15040 | 15040 | 15040 | 0 |
| 564 | 20230905 | 093900 | 29504930 | 15040 | 15040 | 15040 | 15040 | 4 |
| 565 | 20230905 | 093800 | 29444770 | 15040 | 15040 | 15040 | 15040 | 0 |
| 566 | 20230905 | 093700 | 29444770 | 15040 | 15040 | 15040 | 15040 | 8 |
| 567 | 20230905 | 093600 | 29324450 | 15040 | 15040 | 15040 | 15040 | 4 |
| 568 | 20230905 | 093500 | 29264290 | 15030 | 15030 | 15030 | 15030 | 171 |
| 569 | 20230905 | 093400 | 26694160 | 15030 | 15030 | 15030 | 15030 | 32 |
| 570 | 20230905 | 093300 | 26213200 | 15030 | 15030 | 15030 | 15000 | 416 |
| 571 | 20230905 | 093200 | 19971380 | 15030 | 15000 | 15030 | 15000 | 115 |
| 572 | 20230905 | 093100 | 18244400 | 15000 | 15000 | 15000 | 15000 | 8 |
| 573 | 20230905 | 093000 | 18124400 | 14990 | 14990 | 14990 | 14990 | 29 |
| 574 | 20230905 | 092900 | 17689690 | 15000 | 15000 | 15000 | 15000 | 6 |
| 575 | 20230905 | 092800 | 17599690 | 15000 | 15040 | 15040 | 15000 | 40 |
| 576 | 20230905 | 092700 | 16999530 | 15040 | 14970 | 15040 | 14970 | 294 |
| 577 | 20230905 | 092600 | 12591000 | 14970 | 14960 | 14970 | 14960 | 255 |
| 578 | 20230905 | 092500 | 8775720 | 14960 | 14950 | 14960 | 14950 | 5 |
| 579 | 20230905 | 092400 | 8700940 | 14960 | 14960 | 14960 | 14960 | 27 |
| 580 | 20230905 | 092300 | 8297020 | 14960 | 14960 | 14960 | 14960 | 0 |
| 581 | 20230905 | 092200 | 8297020 | 14960 | 14910 | 14960 | 14910 | 12 |
| 582 | 20230905 | 092100 | 8117900 | 14960 | 14960 | 14960 | 14960 | 22 |
| 583 | 20230905 | 092000 | 7788780 | 14910 | 14910 | 14910 | 14910 | 5 |
| 584 | 20230905 | 091900 | 7714230 | 14960 | 14960 | 14960 | 14960 | 8 |
| 585 | 20230905 | 091800 | 7594550 | 14910 | 14910 | 14910 | 14910 | 2 |
| 586 | 20230905 | 091700 | 7564730 | 14960 | 14940 | 14960 | 14900 | 226 |
| 587 | 20230905 | 091600 | 4192120 | 14980 | 14980 | 14980 | 14980 | 11 |
| 588 | 20230905 | 091500 | 4027340 | 14980 | 14980 | 14980 | 14980 | 1 |
| 589 | 20230905 | 091400 | 4012360 | 14980 | 14980 | 14980 | 14980 | 5 |
| 590 | 20230905 | 091300 | 3937460 | 14980 | 14980 | 14980 | 14980 | 14 |
| 591 | 20230905 | 091200 | 3727740 | 14980 | 14980 | 14980 | 14980 | 0 |
| 592 | 20230905 | 091100 | 3727740 | 14980 | 14980 | 14980 | 14980 | 4 |
| 593 | 20230905 | 091000 | 3667820 | 14980 | 14980 | 14980 | 14980 | 50 |
| 594 | 20230905 | 090900 | 2918820 | 14980 | 14980 | 14980 | 14980 | 6 |
| 595 | 20230905 | 090800 | 2828940 | 14990 | 14990 | 14990 | 14990 | 4 |
| 596 | 20230905 | 090700 | 2768980 | 14990 | 14990 | 14990 | 14990 | 3 |
| 597 | 20230905 | 090600 | 2724010 | 14990 | 14990 | 14990 | 14990 | 18 |
| 598 | 20230905 | 090500 | 2454190 | 15000 | 14980 | 15000 | 14980 | 60 |
| 599 | 20230905 | 090400 | 1555110 | 14980 | 14980 | 14980 | 14980 | 6 |
| 600 | 20230905 | 090300 | 1465230 | 14980 | 14980 | 14980 | 14980 | 45 |
| 601 | 20230905 | 090200 | 791130 | 14980 | 14980 | 14980 | 14980 | 0 |
| 602 | 20230905 | 090100 | 791130 | 14980 | 14980 | 14980 | 14980 | 6 |
| 603 | 20230905 | 090000 | 701250 | 14990 | 14980 | 14990 | 14890 | 47 |