29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 185600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 2261 |
| 3 | 20230901 | 185500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20230901 | 185400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20230901 | 185300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20230901 | 185200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20230901 | 185100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20230901 | 185000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20230901 | 184900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20230901 | 184800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20230901 | 184700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20230901 | 184600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20230901 | 184500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20230901 | 184400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20230901 | 184300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20230901 | 184200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20230901 | 184100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20230901 | 184000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20230901 | 183900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20230901 | 183800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20230901 | 183700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20230901 | 183600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20230901 | 183500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20230901 | 183400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20230901 | 183300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20230901 | 183200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20230901 | 183100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20230901 | 183000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20230901 | 182900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20230901 | 182800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20230901 | 182700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20230901 | 182600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 2261 |
| 33 | 20230901 | 182500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20230901 | 182400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20230901 | 182300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20230901 | 182200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20230901 | 182100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20230901 | 182000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20230901 | 181900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20230901 | 181800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20230901 | 181700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20230901 | 181600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20230901 | 181500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20230901 | 181400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20230901 | 181300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20230901 | 181200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20230901 | 181100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20230901 | 181000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20230901 | 180900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20230901 | 180800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20230901 | 180700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20230901 | 180600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20230901 | 180500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20230901 | 180400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20230901 | 180300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20230901 | 180200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20230901 | 180100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20230901 | 180000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20230901 | 175900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20230901 | 175800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20230901 | 175700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20230901 | 175600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 2261 |
| 63 | 20230901 | 175500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20230901 | 175400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20230901 | 175300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20230901 | 175200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20230901 | 175100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20230901 | 175000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20230901 | 174900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20230901 | 174800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20230901 | 174700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20230901 | 174600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20230901 | 174500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20230901 | 174400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20230901 | 174300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20230901 | 174200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20230901 | 174100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20230901 | 174000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20230901 | 173900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20230901 | 173800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20230901 | 173700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20230901 | 173600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20230901 | 173500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20230901 | 173400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20230901 | 173300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20230901 | 173200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20230901 | 173100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20230901 | 173000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20230901 | 172900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20230901 | 172800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20230901 | 172700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20230901 | 172600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 2261 |
| 93 | 20230901 | 172500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20230901 | 172400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20230901 | 172300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20230901 | 172200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20230901 | 172100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20230901 | 172000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20230901 | 171900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20230901 | 171800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20230901 | 171700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20230901 | 171600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20230901 | 171500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20230901 | 171400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20230901 | 171300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20230901 | 171200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20230901 | 171100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20230901 | 171000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20230901 | 170900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20230901 | 170800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20230901 | 170700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20230901 | 170600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20230901 | 170500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20230901 | 170400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20230901 | 170300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20230901 | 170200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20230901 | 170100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20230901 | 170000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20230901 | 165900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20230901 | 165800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20230901 | 165700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20230901 | 165600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 2261 |
| 123 | 20230901 | 165500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20230901 | 165400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20230901 | 165300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20230901 | 165200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20230901 | 165100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20230901 | 165000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20230901 | 164900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20230901 | 164800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20230901 | 164700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20230901 | 164600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20230901 | 164500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20230901 | 164400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20230901 | 164300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20230901 | 164200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20230901 | 164100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20230901 | 164000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20230901 | 163900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20230901 | 163800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20230901 | 163700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20230901 | 163600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20230901 | 163500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20230901 | 163400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20230901 | 163300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20230901 | 163200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20230901 | 163100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20230901 | 163000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20230901 | 162900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20230901 | 162800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20230901 | 162700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20230901 | 162600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 2261 |
| 153 | 20230901 | 162500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20230901 | 162400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20230901 | 162300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20230901 | 162200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20230901 | 162100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20230901 | 162000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20230901 | 161900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20230901 | 161800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20230901 | 161700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20230901 | 161600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20230901 | 161500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20230901 | 161400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20230901 | 161300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20230901 | 161200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20230901 | 161100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20230901 | 161000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20230901 | 160900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20230901 | 160800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20230901 | 160700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20230901 | 160600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20230901 | 160500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20230901 | 160400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20230901 | 160300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20230901 | 160200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20230901 | 160100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20230901 | 160000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20230901 | 155900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20230901 | 155800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20230901 | 155700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20230901 | 155600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 2261 |
| 183 | 20230901 | 155500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20230901 | 155400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20230901 | 155300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20230901 | 155200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20230901 | 155100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20230901 | 155000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20230901 | 154900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20230901 | 154800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20230901 | 154700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20230901 | 154600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20230901 | 154500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20230901 | 154400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20230901 | 154300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20230901 | 154200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20230901 | 154100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20230901 | 154000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20230901 | 153900 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20230901 | 153800 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20230901 | 153700 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20230901 | 153600 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20230901 | 153500 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20230901 | 153400 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20230901 | 153300 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20230901 | 153200 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20230901 | 153100 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20230901 | 153000 | 1209845240 | 5630 | 5630 | 5630 | 5630 | 2261 |
| 209 | 20230901 | 152900 | 1197115810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20230901 | 152800 | 1197115810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20230901 | 152700 | 1197115810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20230901 | 152600 | 1197115810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 213 | 20230901 | 152500 | 1197115810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20230901 | 152400 | 1197115810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20230901 | 152300 | 1197115810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20230901 | 152200 | 1197115810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20230901 | 152100 | 1197115810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20230901 | 152000 | 1197115810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20230901 | 151900 | 1197115810 | 5660 | 5640 | 5660 | 5630 | 195 |
| 220 | 20230901 | 151800 | 1196017050 | 5640 | 5640 | 5640 | 5640 | 1273 |
| 221 | 20230901 | 151700 | 1188837330 | 5640 | 5640 | 5640 | 5630 | 1348 |
| 222 | 20230901 | 151600 | 1181245230 | 5640 | 5640 | 5640 | 5640 | 302 |
| 223 | 20230901 | 151500 | 1179541950 | 5640 | 5650 | 5650 | 5640 | 149 |
| 224 | 20230901 | 151400 | 1178700390 | 5640 | 5640 | 5640 | 5640 | 181 |
| 225 | 20230901 | 151300 | 1177679550 | 5650 | 5660 | 5660 | 5650 | 51 |
| 226 | 20230901 | 151200 | 1177390900 | 5640 | 5650 | 5650 | 5640 | 1024 |
| 227 | 20230901 | 151100 | 1171606710 | 5640 | 5640 | 5640 | 5640 | 301 |
| 228 | 20230901 | 151000 | 1169909070 | 5640 | 5640 | 5650 | 5640 | 385 |
| 229 | 20230901 | 150900 | 1167737650 | 5640 | 5640 | 5650 | 5640 | 247 |
| 230 | 20230901 | 150800 | 1166344070 | 5640 | 5650 | 5650 | 5640 | 192 |
| 231 | 20230901 | 150700 | 1165261180 | 5650 | 5650 | 5650 | 5640 | 156 |
| 232 | 20230901 | 150600 | 1164381250 | 5650 | 5640 | 5650 | 5640 | 201 |
| 233 | 20230901 | 150500 | 1163247590 | 5650 | 5640 | 5650 | 5640 | 269 |
| 234 | 20230901 | 150400 | 1161729210 | 5650 | 5640 | 5650 | 5640 | 149 |
| 235 | 20230901 | 150300 | 1160888840 | 5650 | 5640 | 5650 | 5640 | 189 |
| 236 | 20230901 | 150200 | 1159822860 | 5640 | 5640 | 5640 | 5640 | 62 |
| 237 | 20230901 | 150100 | 1159473180 | 5640 | 5660 | 5660 | 5640 | 93 |
| 238 | 20230901 | 150000 | 1158948640 | 5640 | 5640 | 5640 | 5640 | 301 |
| 239 | 20230901 | 145900 | 1157251000 | 5650 | 5650 | 5650 | 5650 | 624 |
| 240 | 20230901 | 145800 | 1153725400 | 5650 | 5650 | 5650 | 5650 | 180 |
| 241 | 20230901 | 145700 | 1152708400 | 5650 | 5650 | 5650 | 5640 | 2065 |
| 242 | 20230901 | 145600 | 1141055740 | 5650 | 5650 | 5650 | 5650 | 271 |
| 243 | 20230901 | 145500 | 1139524590 | 5650 | 5650 | 5650 | 5650 | 655 |
| 244 | 20230901 | 145400 | 1135823840 | 5650 | 5650 | 5650 | 5650 | 955 |
| 245 | 20230901 | 145300 | 1130428090 | 5660 | 5660 | 5660 | 5660 | 1 |
| 246 | 20230901 | 145200 | 1130422430 | 5650 | 5650 | 5650 | 5650 | 389 |
| 247 | 20230901 | 145100 | 1128224580 | 5650 | 5660 | 5660 | 5650 | 98 |
| 248 | 20230901 | 145000 | 1127670520 | 5650 | 5660 | 5660 | 5650 | 1035 |
| 249 | 20230901 | 144900 | 1121822750 | 5650 | 5650 | 5650 | 5650 | 155 |
| 250 | 20230901 | 144800 | 1120947000 | 5650 | 5650 | 5660 | 5650 | 297 |
| 251 | 20230901 | 144700 | 1119268850 | 5650 | 5650 | 5650 | 5650 | 308 |
| 252 | 20230901 | 144600 | 1117528650 | 5650 | 5650 | 5650 | 5650 | 295 |
| 253 | 20230901 | 144500 | 1115861900 | 5660 | 5660 | 5660 | 5650 | 74 |
| 254 | 20230901 | 144400 | 1115443410 | 5660 | 5650 | 5660 | 5650 | 247 |
| 255 | 20230901 | 144300 | 1114046860 | 5660 | 5660 | 5670 | 5660 | 64 |
| 256 | 20230901 | 144200 | 1113684610 | 5670 | 5670 | 5670 | 5670 | 0 |
| 257 | 20230901 | 144100 | 1113684610 | 5670 | 5650 | 5670 | 5650 | 361 |
| 258 | 20230901 | 144000 | 1111644940 | 5670 | 5670 | 5670 | 5660 | 182 |
| 259 | 20230901 | 143900 | 1110614800 | 5660 | 5650 | 5660 | 5650 | 1870 |
| 260 | 20230901 | 143800 | 1100031030 | 5660 | 5650 | 5660 | 5650 | 149 |
| 261 | 20230901 | 143700 | 1099189160 | 5650 | 5650 | 5650 | 5650 | 209 |
| 262 | 20230901 | 143600 | 1098008310 | 5650 | 5660 | 5670 | 5650 | 656 |
| 263 | 20230901 | 143500 | 1094296110 | 5670 | 5660 | 5670 | 5660 | 63 |
| 264 | 20230901 | 143400 | 1093939520 | 5660 | 5670 | 5670 | 5660 | 1123 |
| 265 | 20230901 | 143300 | 1087573400 | 5660 | 5660 | 5660 | 5660 | 148 |
| 266 | 20230901 | 143200 | 1086735720 | 5670 | 5670 | 5670 | 5660 | 325 |
| 267 | 20230901 | 143100 | 1084895880 | 5670 | 5670 | 5670 | 5670 | 4 |
| 268 | 20230901 | 143000 | 1084873200 | 5670 | 5660 | 5670 | 5660 | 738 |
| 269 | 20230901 | 142900 | 1080695120 | 5660 | 5670 | 5670 | 5660 | 128 |
| 270 | 20230901 | 142800 | 1079969630 | 5660 | 5650 | 5660 | 5650 | 227 |
| 271 | 20230901 | 142700 | 1078686360 | 5650 | 5660 | 5660 | 5650 | 610 |
| 272 | 20230901 | 142600 | 1075237460 | 5660 | 5660 | 5660 | 5660 | 1 |
| 273 | 20230901 | 142500 | 1075231800 | 5650 | 5660 | 5660 | 5650 | 120 |
| 274 | 20230901 | 142400 | 1074553650 | 5660 | 5660 | 5660 | 5660 | 103 |
| 275 | 20230901 | 142300 | 1073970670 | 5660 | 5660 | 5660 | 5650 | 939 |
| 276 | 20230901 | 142200 | 1068656770 | 5660 | 5650 | 5660 | 5650 | 197 |
| 277 | 20230901 | 142100 | 1067543220 | 5650 | 5660 | 5670 | 5650 | 780 |
| 278 | 20230901 | 142000 | 1063127560 | 5660 | 5670 | 5670 | 5660 | 105 |
| 279 | 20230901 | 141900 | 1062533210 | 5660 | 5680 | 5680 | 5660 | 410 |
| 280 | 20230901 | 141800 | 1060210910 | 5660 | 5680 | 5680 | 5660 | 44 |
| 281 | 20230901 | 141700 | 1059961850 | 5660 | 5660 | 5660 | 5660 | 303 |
| 282 | 20230901 | 141600 | 1058246870 | 5660 | 5660 | 5670 | 5650 | 1004 |
| 283 | 20230901 | 141500 | 1052561830 | 5650 | 5660 | 5660 | 5650 | 148 |
| 284 | 20230901 | 141400 | 1051725620 | 5650 | 5650 | 5660 | 5650 | 458 |
| 285 | 20230901 | 141300 | 1049137710 | 5650 | 5660 | 5660 | 5650 | 164 |
| 286 | 20230901 | 141200 | 1048210220 | 5660 | 5650 | 5660 | 5650 | 359 |
| 287 | 20230901 | 141100 | 1046178890 | 5650 | 5650 | 5660 | 5650 | 353 |
| 288 | 20230901 | 141000 | 1044184430 | 5650 | 5650 | 5660 | 5650 | 261 |
| 289 | 20230901 | 140900 | 1042708770 | 5650 | 5650 | 5660 | 5650 | 304 |
| 290 | 20230901 | 140800 | 1040991120 | 5650 | 5660 | 5670 | 5650 | 472 |
| 291 | 20230901 | 140700 | 1038321810 | 5670 | 5660 | 5670 | 5660 | 254 |
| 292 | 20230901 | 140600 | 1036884160 | 5670 | 5660 | 5670 | 5660 | 324 |
| 293 | 20230901 | 140500 | 1035050310 | 5650 | 5660 | 5660 | 5650 | 555 |
| 294 | 20230901 | 140400 | 1031913480 | 5650 | 5650 | 5650 | 5650 | 147 |
| 295 | 20230901 | 140300 | 1031082930 | 5660 | 5660 | 5660 | 5650 | 247 |
| 296 | 20230901 | 140200 | 1029687140 | 5650 | 5660 | 5660 | 5650 | 120 |
| 297 | 20230901 | 140100 | 1029008200 | 5660 | 5650 | 5660 | 5650 | 514 |
| 298 | 20230901 | 140000 | 1026102650 | 5660 | 5670 | 5670 | 5650 | 533 |
| 299 | 20230901 | 135900 | 1023085050 | 5650 | 5650 | 5650 | 5650 | 5209 |
| 300 | 20230901 | 135800 | 993654200 | 5650 | 5650 | 5660 | 5650 | 291 |
| 301 | 20230901 | 135700 | 992009370 | 5650 | 5650 | 5660 | 5650 | 261 |
| 302 | 20230901 | 135600 | 990532940 | 5650 | 5650 | 5650 | 5650 | 192 |
| 303 | 20230901 | 135500 | 989448140 | 5660 | 5660 | 5660 | 5660 | 11 |
| 304 | 20230901 | 135400 | 989385880 | 5660 | 5660 | 5670 | 5660 | 445 |
| 305 | 20230901 | 135300 | 986865970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 306 | 20230901 | 135200 | 986865970 | 5670 | 5660 | 5670 | 5650 | 601 |
| 307 | 20230901 | 135100 | 983466750 | 5660 | 5670 | 5670 | 5660 | 235 |
| 308 | 20230901 | 135000 | 982135820 | 5660 | 5660 | 5660 | 5660 | 190 |
| 309 | 20230901 | 134900 | 981060420 | 5660 | 5660 | 5670 | 5660 | 623 |
| 310 | 20230901 | 134800 | 977533050 | 5670 | 5660 | 5670 | 5660 | 178 |
| 311 | 20230901 | 134700 | 976525560 | 5650 | 5660 | 5660 | 5650 | 208 |
| 312 | 20230901 | 134600 | 975350350 | 5660 | 5660 | 5670 | 5660 | 166 |
| 313 | 20230901 | 134500 | 974409970 | 5670 | 5660 | 5670 | 5660 | 938 |
| 314 | 20230901 | 134400 | 969100880 | 5680 | 5680 | 5680 | 5680 | 1 |
| 315 | 20230901 | 134300 | 969095200 | 5670 | 5670 | 5680 | 5660 | 406 |
| 316 | 20230901 | 134200 | 966792370 | 5690 | 5670 | 5690 | 5670 | 1034 |
| 317 | 20230901 | 134100 | 960929570 | 5670 | 5660 | 5670 | 5660 | 112 |
| 318 | 20230901 | 134000 | 960295640 | 5650 | 5670 | 5670 | 5650 | 469 |
| 319 | 20230901 | 133900 | 957641910 | 5650 | 5660 | 5660 | 5650 | 158 |
| 320 | 20230901 | 133800 | 956749100 | 5670 | 5670 | 5670 | 5650 | 588 |
| 321 | 20230901 | 133700 | 953420070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 322 | 20230901 | 133600 | 953420070 | 5670 | 5660 | 5670 | 5650 | 362 |
| 323 | 20230901 | 133500 | 951372140 | 5660 | 5670 | 5670 | 5660 | 200 |
| 324 | 20230901 | 133400 | 950239110 | 5650 | 5650 | 5670 | 5650 | 441 |
| 325 | 20230901 | 133300 | 947745340 | 5660 | 5660 | 5670 | 5660 | 380 |
| 326 | 20230901 | 133200 | 945594040 | 5670 | 5670 | 5670 | 5660 | 608 |
| 327 | 20230901 | 133100 | 942151410 | 5660 | 5670 | 5670 | 5660 | 209 |
| 328 | 20230901 | 133000 | 940968460 | 5660 | 5660 | 5670 | 5660 | 606 |
| 329 | 20230901 | 132900 | 937537670 | 5660 | 5670 | 5670 | 5660 | 209 |
| 330 | 20230901 | 132800 | 936354710 | 5670 | 5660 | 5670 | 5660 | 242 |
| 331 | 20230901 | 132700 | 934984980 | 5650 | 5650 | 5660 | 5650 | 808 |
| 332 | 20230901 | 132600 | 930418370 | 5660 | 5670 | 5670 | 5650 | 307 |
| 333 | 20230901 | 132500 | 928683600 | 5670 | 5660 | 5670 | 5660 | 684 |
| 334 | 20230901 | 132400 | 924812150 | 5660 | 5670 | 5670 | 5660 | 204 |
| 335 | 20230901 | 132300 | 923656430 | 5660 | 5660 | 5670 | 5660 | 357 |
| 336 | 20230901 | 132200 | 921635790 | 5660 | 5660 | 5670 | 5660 | 463 |
| 337 | 20230901 | 132100 | 919013070 | 5660 | 5660 | 5660 | 5660 | 62 |
| 338 | 20230901 | 132000 | 918662150 | 5660 | 5660 | 5660 | 5660 | 355 |
| 339 | 20230901 | 131900 | 916652850 | 5670 | 5660 | 5670 | 5660 | 813 |
| 340 | 20230901 | 131800 | 912049510 | 5660 | 5670 | 5670 | 5660 | 404 |
| 341 | 20230901 | 131700 | 909762860 | 5670 | 5680 | 5680 | 5670 | 289 |
| 342 | 20230901 | 131600 | 908122120 | 5710 | 5660 | 5710 | 5660 | 661 |
| 343 | 20230901 | 131500 | 904376690 | 5660 | 5670 | 5670 | 5660 | 210 |
| 344 | 20230901 | 131400 | 903187460 | 5670 | 5660 | 5670 | 5660 | 582 |
| 345 | 20230901 | 131300 | 899891280 | 5670 | 5670 | 5670 | 5660 | 388 |
| 346 | 20230901 | 131200 | 897692030 | 5670 | 5660 | 5670 | 5660 | 149 |
| 347 | 20230901 | 131100 | 896848670 | 5660 | 5660 | 5670 | 5660 | 586 |
| 348 | 20230901 | 131000 | 893530570 | 5670 | 5670 | 5670 | 5670 | 10 |
| 349 | 20230901 | 130900 | 893473870 | 5670 | 5670 | 5670 | 5660 | 321 |
| 350 | 20230901 | 130800 | 891655880 | 5660 | 5660 | 5670 | 5660 | 314 |
| 351 | 20230901 | 130700 | 889877880 | 5670 | 5670 | 5670 | 5660 | 212 |
| 352 | 20230901 | 130600 | 888677910 | 5670 | 5660 | 5670 | 5660 | 158 |
| 353 | 20230901 | 130500 | 887783590 | 5660 | 5660 | 5670 | 5660 | 536 |
| 354 | 20230901 | 130400 | 884748820 | 5670 | 5670 | 5670 | 5670 | 0 |
| 355 | 20230901 | 130300 | 884748820 | 5670 | 5660 | 5670 | 5660 | 337 |
| 356 | 20230901 | 130200 | 882840300 | 5660 | 5660 | 5670 | 5660 | 469 |
| 357 | 20230901 | 130100 | 880185230 | 5670 | 5670 | 5670 | 5670 | 1 |
| 358 | 20230901 | 130000 | 880179560 | 5660 | 5660 | 5670 | 5660 | 656 |
| 359 | 20230901 | 125900 | 876465330 | 5660 | 5660 | 5660 | 5660 | 147 |
| 360 | 20230901 | 125800 | 875633310 | 5670 | 5660 | 5670 | 5660 | 356 |
| 361 | 20230901 | 125700 | 873618340 | 5670 | 5680 | 5680 | 5670 | 84 |
| 362 | 20230901 | 125600 | 873142040 | 5670 | 5670 | 5670 | 5660 | 603 |
| 363 | 20230901 | 125500 | 869726570 | 5650 | 5650 | 5650 | 5650 | 184 |
| 364 | 20230901 | 125400 | 868686970 | 5660 | 5670 | 5670 | 5650 | 186 |
| 365 | 20230901 | 125300 | 867634770 | 5650 | 5660 | 5660 | 5650 | 208 |
| 366 | 20230901 | 125200 | 866457570 | 5670 | 5650 | 5670 | 5650 | 1146 |
| 367 | 20230901 | 125100 | 859976860 | 5650 | 5650 | 5650 | 5650 | 207 |
| 368 | 20230901 | 125000 | 858807310 | 5660 | 5660 | 5660 | 5660 | 1940 |
| 369 | 20230901 | 124900 | 847826910 | 5660 | 5660 | 5670 | 5650 | 582 |
| 370 | 20230901 | 124800 | 844533580 | 5660 | 5660 | 5670 | 5660 | 974 |
| 371 | 20230901 | 124700 | 839020730 | 5660 | 5660 | 5660 | 5660 | 382 |
| 372 | 20230901 | 124600 | 836858610 | 5670 | 5660 | 5670 | 5660 | 128 |
| 373 | 20230901 | 124500 | 836133390 | 5670 | 5670 | 5670 | 5670 | 57 |
| 374 | 20230901 | 124400 | 835810200 | 5660 | 5660 | 5670 | 5660 | 511 |
| 375 | 20230901 | 124300 | 832915670 | 5670 | 5670 | 5670 | 5660 | 70 |
| 376 | 20230901 | 124200 | 832519320 | 5660 | 5670 | 5670 | 5660 | 258 |
| 377 | 20230901 | 124100 | 831058540 | 5670 | 5670 | 5670 | 5670 | 83 |
| 378 | 20230901 | 124000 | 830587930 | 5680 | 5680 | 5680 | 5660 | 258 |
| 379 | 20230901 | 123900 | 829126290 | 5670 | 5660 | 5670 | 5660 | 803 |
| 380 | 20230901 | 123800 | 824573380 | 5650 | 5670 | 5670 | 5650 | 728 |
| 381 | 20230901 | 123700 | 820456520 | 5660 | 5660 | 5660 | 5660 | 319 |
| 382 | 20230901 | 123600 | 818650980 | 5660 | 5660 | 5660 | 5660 | 172 |
| 383 | 20230901 | 123500 | 817677460 | 5670 | 5660 | 5670 | 5650 | 1645 |
| 384 | 20230901 | 123400 | 808368090 | 5660 | 5660 | 5660 | 5660 | 0 |
| 385 | 20230901 | 123300 | 808368090 | 5660 | 5660 | 5670 | 5660 | 2551 |
| 386 | 20230901 | 123200 | 793928400 | 5670 | 5670 | 5670 | 5670 | 3 |
| 387 | 20230901 | 123100 | 793911390 | 5660 | 5660 | 5670 | 5660 | 518 |
| 388 | 20230901 | 123000 | 790979500 | 5660 | 5660 | 5670 | 5660 | 249 |
| 389 | 20230901 | 122900 | 789569180 | 5670 | 5660 | 5670 | 5660 | 356 |
| 390 | 20230901 | 122800 | 787554200 | 5670 | 5660 | 5670 | 5660 | 31 |
| 391 | 20230901 | 122700 | 787378730 | 5670 | 5670 | 5670 | 5660 | 413 |
| 392 | 20230901 | 122600 | 785037240 | 5670 | 5670 | 5670 | 5670 | 282 |
| 393 | 20230901 | 122500 | 783438300 | 5670 | 5670 | 5680 | 5670 | 329 |
| 394 | 20230901 | 122400 | 781571920 | 5670 | 5680 | 5680 | 5670 | 712 |
| 395 | 20230901 | 122300 | 777533080 | 5680 | 5680 | 5680 | 5670 | 149 |
| 396 | 20230901 | 122200 | 776688230 | 5680 | 5670 | 5680 | 5670 | 445 |
| 397 | 20230901 | 122100 | 774163850 | 5680 | 5680 | 5680 | 5680 | 0 |
| 398 | 20230901 | 122000 | 774163850 | 5680 | 5670 | 5680 | 5670 | 364 |
| 399 | 20230901 | 121900 | 772099950 | 5670 | 5670 | 5680 | 5670 | 381 |
| 400 | 20230901 | 121800 | 769938890 | 5670 | 5670 | 5670 | 5670 | 207 |
| 401 | 20230901 | 121700 | 768765200 | 5680 | 5680 | 5680 | 5680 | 37 |
| 402 | 20230901 | 121600 | 768555040 | 5680 | 5690 | 5690 | 5680 | 94 |
| 403 | 20230901 | 121500 | 768021110 | 5670 | 5680 | 5690 | 5670 | 430 |
| 404 | 20230901 | 121400 | 765580290 | 5690 | 5670 | 5690 | 5670 | 529 |
| 405 | 20230901 | 121300 | 762572400 | 5670 | 5670 | 5670 | 5670 | 338 |
| 406 | 20230901 | 121200 | 760655940 | 5680 | 5670 | 5680 | 5670 | 156 |
| 407 | 20230901 | 121100 | 759771400 | 5670 | 5670 | 5680 | 5670 | 503 |
| 408 | 20230901 | 121000 | 756918220 | 5670 | 5670 | 5670 | 5670 | 111 |
| 409 | 20230901 | 120900 | 756288850 | 5680 | 5660 | 5680 | 5660 | 388 |
| 410 | 20230901 | 120800 | 754092710 | 5680 | 5670 | 5680 | 5670 | 251 |
| 411 | 20230901 | 120700 | 752668710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 412 | 20230901 | 120600 | 752668710 | 5660 | 5670 | 5680 | 5660 | 571 |
| 413 | 20230901 | 120500 | 749430910 | 5680 | 5680 | 5680 | 5670 | 84 |
| 414 | 20230901 | 120400 | 748954410 | 5670 | 5670 | 5670 | 5670 | 208 |
| 415 | 20230901 | 120300 | 747775050 | 5670 | 5660 | 5670 | 5660 | 917 |
| 416 | 20230901 | 120200 | 742576880 | 5670 | 5660 | 5670 | 5660 | 425 |
| 417 | 20230901 | 120100 | 740170680 | 5670 | 5660 | 5670 | 5660 | 156 |
| 418 | 20230901 | 120000 | 739287710 | 5670 | 5670 | 5670 | 5660 | 896 |
| 419 | 20230901 | 115900 | 734208170 | 5670 | 5680 | 5680 | 5670 | 3048 |
| 420 | 20230901 | 115800 | 716925910 | 5670 | 5670 | 5670 | 5670 | 174 |
| 421 | 20230901 | 115700 | 715939330 | 5690 | 5690 | 5690 | 5670 | 394 |
| 422 | 20230901 | 115600 | 713700540 | 5690 | 5690 | 5690 | 5690 | 4 |
| 423 | 20230901 | 115500 | 713677780 | 5690 | 5690 | 5700 | 5690 | 483 |
| 424 | 20230901 | 115400 | 710928320 | 5700 | 5700 | 5700 | 5700 | 3 |
| 425 | 20230901 | 115300 | 710911220 | 5700 | 5690 | 5700 | 5690 | 235 |
| 426 | 20230901 | 115200 | 709574060 | 5700 | 5690 | 5720 | 5690 | 204 |
| 427 | 20230901 | 115100 | 708411640 | 5690 | 5680 | 5690 | 5680 | 489 |
| 428 | 20230901 | 115000 | 705631310 | 5680 | 5680 | 5690 | 5680 | 337 |
| 429 | 20230901 | 114900 | 703717110 | 5690 | 5690 | 5690 | 5680 | 172 |
| 430 | 20230901 | 114800 | 702738900 | 5680 | 5690 | 5690 | 5680 | 219 |
| 431 | 20230901 | 114700 | 701494860 | 5690 | 5680 | 5690 | 5680 | 198 |
| 432 | 20230901 | 114600 | 700368980 | 5690 | 5680 | 5690 | 5680 | 280 |
| 433 | 20230901 | 114500 | 698778480 | 5690 | 5690 | 5690 | 5690 | 401 |
| 434 | 20230901 | 114400 | 696496790 | 5690 | 5690 | 5690 | 5680 | 591 |
| 435 | 20230901 | 114300 | 693138410 | 5690 | 5690 | 5700 | 5690 | 23 |
| 436 | 20230901 | 114200 | 693007380 | 5690 | 5690 | 5710 | 5680 | 411 |
| 437 | 20230901 | 114100 | 690669470 | 5690 | 5670 | 5720 | 5670 | 681 |
| 438 | 20230901 | 114000 | 686792090 | 5670 | 5670 | 5670 | 5670 | 0 |
| 439 | 20230901 | 113900 | 686792090 | 5670 | 5670 | 5690 | 5670 | 423 |
| 440 | 20230901 | 113800 | 684393010 | 5680 | 5690 | 5690 | 5670 | 341 |
| 441 | 20230901 | 113700 | 682457280 | 5680 | 5680 | 5690 | 5680 | 359 |
| 442 | 20230901 | 113600 | 680418110 | 5690 | 5690 | 5700 | 5690 | 255 |
| 443 | 20230901 | 113500 | 678966380 | 5700 | 5700 | 5700 | 5690 | 368 |
| 444 | 20230901 | 113400 | 676871480 | 5700 | 5690 | 5700 | 5690 | 802 |
| 445 | 20230901 | 113300 | 672307480 | 5690 | 5680 | 5690 | 5680 | 691 |
| 446 | 20230901 | 113200 | 668380970 | 5690 | 5690 | 5690 | 5690 | 0 |
| 447 | 20230901 | 113100 | 668380970 | 5690 | 5690 | 5690 | 5690 | 232 |
| 448 | 20230901 | 113000 | 667060890 | 5700 | 5690 | 5710 | 5690 | 305 |
| 449 | 20230901 | 112900 | 665322510 | 5690 | 5690 | 5690 | 5690 | 0 |
| 450 | 20230901 | 112800 | 665322510 | 5690 | 5680 | 5690 | 5680 | 765 |
| 451 | 20230901 | 112700 | 660974230 | 5680 | 5690 | 5690 | 5680 | 211 |
| 452 | 20230901 | 112600 | 659775730 | 5690 | 5680 | 5690 | 5680 | 361 |
| 453 | 20230901 | 112500 | 657725230 | 5690 | 5720 | 5720 | 5690 | 301 |
| 454 | 20230901 | 112400 | 656009600 | 5720 | 5690 | 5730 | 5690 | 958 |
| 455 | 20230901 | 112300 | 650552060 | 5690 | 5690 | 5690 | 5680 | 242 |
| 456 | 20230901 | 112200 | 649177260 | 5680 | 5680 | 5680 | 5670 | 438 |
| 457 | 20230901 | 112100 | 646691770 | 5690 | 5680 | 5690 | 5680 | 117 |
| 458 | 20230901 | 112000 | 646027200 | 5680 | 5680 | 5690 | 5670 | 106 |
| 459 | 20230901 | 111900 | 645425340 | 5680 | 5680 | 5690 | 5670 | 751 |
| 460 | 20230901 | 111800 | 641159460 | 5680 | 5670 | 5680 | 5670 | 366 |
| 461 | 20230901 | 111700 | 639083310 | 5670 | 5670 | 5690 | 5660 | 1235 |
| 462 | 20230901 | 111600 | 632079920 | 5670 | 5670 | 5670 | 5670 | 147 |
| 463 | 20230901 | 111500 | 631246430 | 5690 | 5690 | 5690 | 5670 | 400 |
| 464 | 20230901 | 111400 | 628977950 | 5680 | 5700 | 5700 | 5680 | 256 |
| 465 | 20230901 | 111300 | 627522280 | 5700 | 5690 | 5700 | 5680 | 212 |
| 466 | 20230901 | 111200 | 626316080 | 5700 | 5690 | 5700 | 5690 | 349 |
| 467 | 20230901 | 111100 | 624330260 | 5700 | 5690 | 5710 | 5690 | 192 |
| 468 | 20230901 | 111000 | 623235200 | 5710 | 5690 | 5710 | 5680 | 1681 |
| 469 | 20230901 | 110900 | 613670910 | 5690 | 5720 | 5720 | 5680 | 5161 |
| 470 | 20230901 | 110800 | 584270690 | 5700 | 5710 | 5720 | 5700 | 486 |
| 471 | 20230901 | 110700 | 581499820 | 5700 | 5710 | 5710 | 5700 | 197 |
| 472 | 20230901 | 110600 | 580376420 | 5700 | 5700 | 5720 | 5700 | 432 |
| 473 | 20230901 | 110500 | 577911420 | 5700 | 5720 | 5720 | 5700 | 151 |
| 474 | 20230901 | 110400 | 577050670 | 5700 | 5710 | 5710 | 5700 | 456 |
| 475 | 20230901 | 110300 | 574448980 | 5710 | 5720 | 5720 | 5710 | 307 |
| 476 | 20230901 | 110200 | 572695140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 477 | 20230901 | 110100 | 572695140 | 5710 | 5710 | 5720 | 5710 | 1441 |
| 478 | 20230901 | 110000 | 564467020 | 5720 | 5720 | 5720 | 5710 | 194 |
| 479 | 20230901 | 105900 | 563357960 | 5720 | 5720 | 5720 | 5710 | 213 |
| 480 | 20230901 | 105800 | 562141670 | 5720 | 5720 | 5730 | 5710 | 376 |
| 481 | 20230901 | 105700 | 559991990 | 5720 | 5720 | 5720 | 5720 | 1008 |
| 482 | 20230901 | 105600 | 554226230 | 5730 | 5730 | 5730 | 5730 | 1529 |
| 483 | 20230901 | 105500 | 545465060 | 5740 | 5730 | 5740 | 5710 | 817 |
| 484 | 20230901 | 105400 | 540787820 | 5720 | 5730 | 5730 | 5720 | 151 |
| 485 | 20230901 | 105300 | 539924060 | 5730 | 5730 | 5730 | 5720 | 21 |
| 486 | 20230901 | 105200 | 539803920 | 5710 | 5740 | 5740 | 5710 | 3288 |
| 487 | 20230901 | 105100 | 520935750 | 5740 | 5740 | 5740 | 5740 | 0 |
| 488 | 20230901 | 105000 | 520935750 | 5740 | 5740 | 5740 | 5710 | 10794 |
| 489 | 20230901 | 104900 | 459118570 | 5740 | 5740 | 5740 | 5740 | 1 |
| 490 | 20230901 | 104800 | 459112830 | 5730 | 5740 | 5740 | 5730 | 798 |
| 491 | 20230901 | 104700 | 454540110 | 5740 | 5750 | 5750 | 5730 | 451 |
| 492 | 20230901 | 104600 | 451953810 | 5750 | 5740 | 5750 | 5740 | 678 |
| 493 | 20230901 | 104500 | 448062080 | 5750 | 5740 | 5750 | 5740 | 29 |
| 494 | 20230901 | 104400 | 447895610 | 5740 | 5740 | 5750 | 5740 | 337 |
| 495 | 20230901 | 104300 | 445960080 | 5740 | 5740 | 5740 | 5740 | 232 |
| 496 | 20230901 | 104200 | 444628400 | 5730 | 5740 | 5740 | 5730 | 437 |
| 497 | 20230901 | 104100 | 442121490 | 5750 | 5750 | 5750 | 5750 | 85 |
| 498 | 20230901 | 104000 | 441632740 | 5740 | 5740 | 5740 | 5740 | 110 |
| 499 | 20230901 | 103900 | 441001340 | 5740 | 5740 | 5740 | 5730 | 596 |
| 500 | 20230901 | 103800 | 437581140 | 5740 | 5740 | 5740 | 5740 | 0 |
| 501 | 20230901 | 103700 | 437581140 | 5740 | 5740 | 5740 | 5740 | 110 |
| 502 | 20230901 | 103600 | 436949740 | 5730 | 5740 | 5740 | 5730 | 172 |
| 503 | 20230901 | 103500 | 435963300 | 5740 | 5740 | 5740 | 5730 | 4214 |
| 504 | 20230901 | 103400 | 411817020 | 5740 | 5740 | 5740 | 5730 | 223 |
| 505 | 20230901 | 103300 | 410537290 | 5750 | 5740 | 5750 | 5740 | 1366 |
| 506 | 20230901 | 103200 | 402695370 | 5740 | 5740 | 5740 | 5730 | 222 |
| 507 | 20230901 | 103100 | 401422560 | 5730 | 5740 | 5750 | 5730 | 232 |
| 508 | 20230901 | 103000 | 400091840 | 5740 | 5740 | 5740 | 5740 | 73 |
| 509 | 20230901 | 102900 | 399672820 | 5740 | 5740 | 5740 | 5740 | 1 |
| 510 | 20230901 | 102800 | 399667080 | 5730 | 5740 | 5740 | 5730 | 229 |
| 511 | 20230901 | 102700 | 398353660 | 5730 | 5740 | 5740 | 5730 | 152 |
| 512 | 20230901 | 102600 | 397482650 | 5730 | 5730 | 5730 | 5730 | 24 |
| 513 | 20230901 | 102500 | 397345130 | 5740 | 5740 | 5750 | 5740 | 292 |
| 514 | 20230901 | 102400 | 395668290 | 5730 | 5730 | 5730 | 5730 | 176 |
| 515 | 20230901 | 102300 | 394659810 | 5720 | 5730 | 5730 | 5720 | 181 |
| 516 | 20230901 | 102200 | 393623020 | 5740 | 5730 | 5740 | 5730 | 186 |
| 517 | 20230901 | 102100 | 392556230 | 5730 | 5730 | 5730 | 5730 | 0 |
| 518 | 20230901 | 102000 | 392556230 | 5730 | 5740 | 5740 | 5730 | 197 |
| 519 | 20230901 | 101900 | 391426320 | 5740 | 5730 | 5740 | 5730 | 12 |
| 520 | 20230901 | 101800 | 391357550 | 5740 | 5740 | 5740 | 5740 | 1 |
| 521 | 20230901 | 101700 | 391351810 | 5730 | 5740 | 5740 | 5730 | 714 |
| 522 | 20230901 | 101600 | 387254310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 523 | 20230901 | 101500 | 387254310 | 5740 | 5730 | 5740 | 5730 | 118 |
| 524 | 20230901 | 101400 | 386577960 | 5740 | 5730 | 5740 | 5730 | 87 |
| 525 | 20230901 | 101300 | 386078640 | 5740 | 5730 | 5740 | 5730 | 981 |
| 526 | 20230901 | 101200 | 380457500 | 5720 | 5730 | 5730 | 5720 | 221 |
| 527 | 20230901 | 101100 | 379192180 | 5730 | 5720 | 5730 | 5720 | 149 |
| 528 | 20230901 | 101000 | 378339880 | 5730 | 5730 | 5730 | 5730 | 3 |
| 529 | 20230901 | 100900 | 378322690 | 5720 | 5720 | 5720 | 5710 | 404 |
| 530 | 20230901 | 100800 | 376013280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 531 | 20230901 | 100700 | 376013280 | 5720 | 5710 | 5720 | 5710 | 110 |
| 532 | 20230901 | 100600 | 375385130 | 5720 | 5720 | 5720 | 5720 | 126 |
| 533 | 20230901 | 100500 | 374664410 | 5720 | 5720 | 5720 | 5720 | 0 |
| 534 | 20230901 | 100400 | 374664410 | 5720 | 5720 | 5720 | 5710 | 946 |
| 535 | 20230901 | 100300 | 369261990 | 5710 | 5710 | 5710 | 5710 | 147 |
| 536 | 20230901 | 100200 | 368422620 | 5720 | 5720 | 5720 | 5720 | 341 |
| 537 | 20230901 | 100100 | 366472100 | 5730 | 5730 | 5730 | 5720 | 343 |
| 538 | 20230901 | 100000 | 364509110 | 5730 | 5730 | 5730 | 5730 | 10 |
| 539 | 20230901 | 095900 | 364451810 | 5730 | 5730 | 5730 | 5730 | 200 |
| 540 | 20230901 | 095800 | 363305810 | 5730 | 5730 | 5730 | 5730 | 147 |
| 541 | 20230901 | 095700 | 362463500 | 5740 | 5740 | 5740 | 5740 | 320 |
| 542 | 20230901 | 095600 | 360626700 | 5740 | 5740 | 5740 | 5740 | 12 |
| 543 | 20230901 | 095500 | 360557820 | 5740 | 5740 | 5740 | 5740 | 4 |
| 544 | 20230901 | 095400 | 360534860 | 5740 | 5740 | 5740 | 5730 | 24 |
| 545 | 20230901 | 095300 | 360397320 | 5740 | 5740 | 5740 | 5740 | 0 |
| 546 | 20230901 | 095200 | 360397320 | 5740 | 5740 | 5740 | 5740 | 600 |
| 547 | 20230901 | 095100 | 356953320 | 5740 | 5740 | 5740 | 5740 | 1 |
| 548 | 20230901 | 095000 | 356947580 | 5740 | 5740 | 5740 | 5740 | 1 |
| 549 | 20230901 | 094900 | 356941840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 550 | 20230901 | 094800 | 356941840 | 5720 | 5720 | 5720 | 5720 | 1168 |
| 551 | 20230901 | 094700 | 350260880 | 5720 | 5740 | 5740 | 5720 | 1248 |
| 552 | 20230901 | 094600 | 343111980 | 5730 | 5730 | 5730 | 5730 | 0 |
| 553 | 20230901 | 094500 | 343111980 | 5730 | 5730 | 5730 | 5730 | 294 |
| 554 | 20230901 | 094400 | 341427360 | 5740 | 5740 | 5740 | 5740 | 1 |
| 555 | 20230901 | 094300 | 341421620 | 5720 | 5740 | 5740 | 5720 | 22 |
| 556 | 20230901 | 094200 | 341295680 | 5720 | 5750 | 5750 | 5720 | 1693 |
| 557 | 20230901 | 094100 | 331599050 | 5740 | 5740 | 5740 | 5740 | 521 |
| 558 | 20230901 | 094000 | 328608510 | 5740 | 5740 | 5740 | 5740 | 392 |
| 559 | 20230901 | 093900 | 326358430 | 5740 | 5740 | 5740 | 5740 | 111 |
| 560 | 20230901 | 093800 | 325721290 | 5740 | 5740 | 5740 | 5730 | 791 |
| 561 | 20230901 | 093700 | 321182420 | 5750 | 5750 | 5750 | 5750 | 4 |
| 562 | 20230901 | 093600 | 321159420 | 5750 | 5750 | 5750 | 5740 | 248 |
| 563 | 20230901 | 093500 | 319734890 | 5740 | 5750 | 5750 | 5740 | 953 |
| 564 | 20230901 | 093400 | 314258510 | 5750 | 5760 | 5760 | 5750 | 273 |
| 565 | 20230901 | 093300 | 312687180 | 5760 | 5770 | 5770 | 5760 | 635 |
| 566 | 20230901 | 093200 | 309026100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 567 | 20230901 | 093100 | 309026100 | 5780 | 5770 | 5780 | 5770 | 247 |
| 568 | 20230901 | 093000 | 307599910 | 5770 | 5770 | 5770 | 5770 | 0 |
| 569 | 20230901 | 092900 | 307599910 | 5770 | 5770 | 5770 | 5770 | 394 |
| 570 | 20230901 | 092800 | 305326530 | 5780 | 5780 | 5780 | 5770 | 377 |
| 571 | 20230901 | 092700 | 303148940 | 5780 | 5790 | 5790 | 5780 | 1101 |
| 572 | 20230901 | 092600 | 296784160 | 5790 | 5800 | 5800 | 5790 | 499 |
| 573 | 20230901 | 092500 | 293889990 | 5800 | 5790 | 5800 | 5770 | 1343 |
| 574 | 20230901 | 092400 | 286126470 | 5780 | 5780 | 5780 | 5780 | 65 |
| 575 | 20230901 | 092300 | 285750770 | 5780 | 5770 | 5780 | 5770 | 335 |
| 576 | 20230901 | 092200 | 283815940 | 5780 | 5800 | 5800 | 5780 | 1080 |
| 577 | 20230901 | 092100 | 277567390 | 5800 | 5820 | 5820 | 5800 | 1191 |
| 578 | 20230901 | 092000 | 270653660 | 5810 | 5820 | 5830 | 5810 | 352 |
| 579 | 20230901 | 091900 | 268604600 | 5820 | 5820 | 5820 | 5800 | 4227 |
| 580 | 20230901 | 091800 | 244082830 | 5810 | 5800 | 5810 | 5800 | 311 |
| 581 | 20230901 | 091700 | 242277420 | 5800 | 5810 | 5810 | 5800 | 164 |
| 582 | 20230901 | 091600 | 241326050 | 5810 | 5810 | 5810 | 5810 | 101 |
| 583 | 20230901 | 091500 | 240739240 | 5810 | 5810 | 5820 | 5800 | 1433 |
| 584 | 20230901 | 091400 | 232413510 | 5820 | 5830 | 5830 | 5820 | 1086 |
| 585 | 20230901 | 091300 | 226091990 | 5830 | 5850 | 5850 | 5820 | 3803 |
| 586 | 20230901 | 091200 | 203915290 | 5850 | 5840 | 5870 | 5840 | 5883 |
| 587 | 20230901 | 091100 | 169469050 | 5840 | 5820 | 5840 | 5820 | 1934 |
| 588 | 20230901 | 091000 | 158192470 | 5810 | 5810 | 5810 | 5800 | 710 |
| 589 | 20230901 | 090900 | 154071110 | 5810 | 5810 | 5820 | 5810 | 1626 |
| 590 | 20230901 | 090800 | 144613200 | 5810 | 5820 | 5820 | 5800 | 1048 |
| 591 | 20230901 | 090700 | 138528090 | 5820 | 5810 | 5830 | 5790 | 2495 |
| 592 | 20230901 | 090600 | 124015190 | 5810 | 5790 | 5810 | 5780 | 6518 |
| 593 | 20230901 | 090500 | 86257740 | 5750 | 5750 | 5790 | 5750 | 3974 |
| 594 | 20230901 | 090400 | 63321000 | 5750 | 5740 | 5750 | 5740 | 505 |
| 595 | 20230901 | 090300 | 60421250 | 5750 | 5750 | 5750 | 5750 | 40 |
| 596 | 20230901 | 090200 | 60191250 | 5750 | 5750 | 5750 | 5730 | 1357 |
| 597 | 20230901 | 090100 | 52395910 | 5750 | 5780 | 5780 | 5750 | 3175 |
| 598 | 20230901 | 090000 | 34108250 | 5780 | 5760 | 5780 | 5760 | 5919 |