29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 2295 |
| 3 | 20230904 | 190000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20230904 | 185900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20230904 | 185800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20230904 | 185700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20230904 | 185600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20230904 | 185500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20230904 | 185400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20230904 | 185300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20230904 | 185200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20230904 | 185100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20230904 | 185000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20230904 | 184900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20230904 | 184800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20230904 | 184700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20230904 | 184600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20230904 | 184500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20230904 | 184400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20230904 | 184300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20230904 | 184200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20230904 | 184100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20230904 | 184000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20230904 | 183900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20230904 | 183800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20230904 | 183700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20230904 | 183600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20230904 | 183500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20230904 | 183400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20230904 | 183300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20230904 | 183200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20230904 | 183100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 2295 |
| 33 | 20230904 | 183000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20230904 | 182900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20230904 | 182800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20230904 | 182700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20230904 | 182600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20230904 | 182500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20230904 | 182400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20230904 | 182300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20230904 | 182200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20230904 | 182100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20230904 | 182000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20230904 | 181900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20230904 | 181800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20230904 | 181700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20230904 | 181600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20230904 | 181500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20230904 | 181400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20230904 | 181300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20230904 | 181200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20230904 | 181100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20230904 | 181000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20230904 | 180900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20230904 | 180800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20230904 | 180700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20230904 | 180600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20230904 | 180500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20230904 | 180400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20230904 | 180300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20230904 | 180200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20230904 | 180100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 2295 |
| 63 | 20230904 | 180000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20230904 | 175900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20230904 | 175800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20230904 | 175700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20230904 | 175600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20230904 | 175500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20230904 | 175400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20230904 | 175300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20230904 | 175200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20230904 | 175100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20230904 | 175000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20230904 | 174900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20230904 | 174800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20230904 | 174700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20230904 | 174600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20230904 | 174500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20230904 | 174400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20230904 | 174300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20230904 | 174200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20230904 | 174100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20230904 | 174000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20230904 | 173900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20230904 | 173800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20230904 | 173700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20230904 | 173600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20230904 | 173500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20230904 | 173400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20230904 | 173300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20230904 | 173200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20230904 | 173100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 2295 |
| 93 | 20230904 | 173000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20230904 | 172900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20230904 | 172800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20230904 | 172700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20230904 | 172600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20230904 | 172500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20230904 | 172400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20230904 | 172300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20230904 | 172200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20230904 | 172100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20230904 | 172000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20230904 | 171900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20230904 | 171800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20230904 | 171700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20230904 | 171600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20230904 | 171500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20230904 | 171400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20230904 | 171300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20230904 | 171200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20230904 | 171100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20230904 | 171000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20230904 | 170900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20230904 | 170800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20230904 | 170700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20230904 | 170600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20230904 | 170500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20230904 | 170400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20230904 | 170300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20230904 | 170200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20230904 | 170100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 2295 |
| 123 | 20230904 | 170000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20230904 | 165900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20230904 | 165800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20230904 | 165700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20230904 | 165600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20230904 | 165500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20230904 | 165400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20230904 | 165300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20230904 | 165200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20230904 | 165100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20230904 | 165000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20230904 | 164900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20230904 | 164800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20230904 | 164700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20230904 | 164600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20230904 | 164500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20230904 | 164400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20230904 | 164300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20230904 | 164200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20230904 | 164100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20230904 | 164000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20230904 | 163900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20230904 | 163800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20230904 | 163700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20230904 | 163600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20230904 | 163500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20230904 | 163400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20230904 | 163300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20230904 | 163200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20230904 | 163100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 2295 |
| 153 | 20230904 | 163000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20230904 | 162900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20230904 | 162800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20230904 | 162700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20230904 | 162600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20230904 | 162500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20230904 | 162400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20230904 | 162300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20230904 | 162200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20230904 | 162100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20230904 | 162000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20230904 | 161900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20230904 | 161800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20230904 | 161700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20230904 | 161600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20230904 | 161500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20230904 | 161400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20230904 | 161300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20230904 | 161200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20230904 | 161100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20230904 | 161000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20230904 | 160900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20230904 | 160800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20230904 | 160700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20230904 | 160600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20230904 | 160500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20230904 | 160400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20230904 | 160300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20230904 | 160200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20230904 | 160100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 2295 |
| 183 | 20230904 | 160000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20230904 | 155900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20230904 | 155800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20230904 | 155700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20230904 | 155600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20230904 | 155500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20230904 | 155400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20230904 | 155300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20230904 | 155200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20230904 | 155100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20230904 | 155000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20230904 | 154900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20230904 | 154800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20230904 | 154700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20230904 | 154600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20230904 | 154500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20230904 | 154400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20230904 | 154300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20230904 | 154200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20230904 | 154100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20230904 | 154000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20230904 | 153900 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20230904 | 153800 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20230904 | 153700 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20230904 | 153600 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20230904 | 153500 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20230904 | 153400 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 210 | 20230904 | 153300 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 211 | 20230904 | 153200 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 212 | 20230904 | 153100 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 2295 |
| 213 | 20230904 | 153000 | 1024336900 | 5930 | 5930 | 5930 | 5930 | 2295 |
| 214 | 20230904 | 152900 | 1010727550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 215 | 20230904 | 152800 | 1010727550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 216 | 20230904 | 152700 | 1010727550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 217 | 20230904 | 152600 | 1010727550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 218 | 20230904 | 152500 | 1010727550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 219 | 20230904 | 152400 | 1010727550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 220 | 20230904 | 152300 | 1010727550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 221 | 20230904 | 152200 | 1010727550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 222 | 20230904 | 152100 | 1010727550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 223 | 20230904 | 152000 | 1010727550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 224 | 20230904 | 151900 | 1010727550 | 5920 | 5930 | 5930 | 5920 | 510 |
| 225 | 20230904 | 151800 | 1007708250 | 5930 | 5930 | 5930 | 5930 | 20 |
| 226 | 20230904 | 151700 | 1007589650 | 5930 | 5930 | 5930 | 5930 | 16 |
| 227 | 20230904 | 151600 | 1007494770 | 5930 | 5920 | 5930 | 5920 | 1109 |
| 228 | 20230904 | 151500 | 1000929360 | 5930 | 5930 | 5930 | 5930 | 25 |
| 229 | 20230904 | 151400 | 1000781110 | 5930 | 5930 | 5930 | 5930 | 1125 |
| 230 | 20230904 | 151300 | 994109860 | 5930 | 5930 | 5930 | 5920 | 145 |
| 231 | 20230904 | 151200 | 993250410 | 5930 | 5920 | 5930 | 5920 | 1264 |
| 232 | 20230904 | 151100 | 985762670 | 5930 | 5910 | 5930 | 5910 | 1783 |
| 233 | 20230904 | 151000 | 975218050 | 5920 | 5910 | 5920 | 5910 | 2 |
| 234 | 20230904 | 150900 | 975206220 | 5920 | 5920 | 5920 | 5910 | 12 |
| 235 | 20230904 | 150800 | 975135210 | 5910 | 5920 | 5920 | 5910 | 160 |
| 236 | 20230904 | 150700 | 974189560 | 5920 | 5910 | 5920 | 5910 | 835 |
| 237 | 20230904 | 150600 | 969254160 | 5910 | 5920 | 5920 | 5910 | 936 |
| 238 | 20230904 | 150500 | 963713090 | 5920 | 5920 | 5920 | 5920 | 402 |
| 239 | 20230904 | 150400 | 961333250 | 5920 | 5920 | 5920 | 5920 | 954 |
| 240 | 20230904 | 150300 | 955685570 | 5910 | 5910 | 5930 | 5910 | 1002 |
| 241 | 20230904 | 150200 | 949759750 | 5930 | 5920 | 5930 | 5910 | 348 |
| 242 | 20230904 | 150100 | 947699260 | 5930 | 5920 | 5930 | 5920 | 902 |
| 243 | 20230904 | 150000 | 942352550 | 5910 | 5910 | 5920 | 5910 | 320 |
| 244 | 20230904 | 145900 | 940461190 | 5910 | 5920 | 5920 | 5910 | 600 |
| 245 | 20230904 | 145800 | 936914190 | 5910 | 5910 | 5910 | 5910 | 7 |
| 246 | 20230904 | 145700 | 936872820 | 5910 | 5920 | 5920 | 5910 | 102 |
| 247 | 20230904 | 145600 | 936269000 | 5920 | 5920 | 5920 | 5920 | 101 |
| 248 | 20230904 | 145500 | 935671080 | 5920 | 5910 | 5920 | 5910 | 5 |
| 249 | 20230904 | 145400 | 935641510 | 5920 | 5920 | 5920 | 5920 | 16 |
| 250 | 20230904 | 145300 | 935546790 | 5920 | 5920 | 5920 | 5910 | 118 |
| 251 | 20230904 | 145200 | 934848270 | 5920 | 5920 | 5920 | 5920 | 25 |
| 252 | 20230904 | 145100 | 934700270 | 5920 | 5920 | 5920 | 5910 | 228 |
| 253 | 20230904 | 145000 | 933350540 | 5910 | 5920 | 5920 | 5910 | 201 |
| 254 | 20230904 | 144900 | 932162620 | 5920 | 5910 | 5920 | 5910 | 400 |
| 255 | 20230904 | 144800 | 929795620 | 5910 | 5920 | 5920 | 5910 | 408 |
| 256 | 20230904 | 144700 | 927380270 | 5920 | 5920 | 5920 | 5920 | 232 |
| 257 | 20230904 | 144600 | 926006830 | 5910 | 5910 | 5910 | 5910 | 253 |
| 258 | 20230904 | 144500 | 924511600 | 5920 | 5920 | 5920 | 5920 | 16 |
| 259 | 20230904 | 144400 | 924416880 | 5910 | 5920 | 5920 | 5910 | 122 |
| 260 | 20230904 | 144300 | 923695660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 261 | 20230904 | 144200 | 923695660 | 5920 | 5910 | 5920 | 5910 | 107 |
| 262 | 20230904 | 144100 | 923063240 | 5910 | 5910 | 5910 | 5910 | 0 |
| 263 | 20230904 | 144000 | 923063240 | 5910 | 5910 | 5910 | 5910 | 204 |
| 264 | 20230904 | 143900 | 921857600 | 5910 | 5910 | 5910 | 5910 | 2 |
| 265 | 20230904 | 143800 | 921845780 | 5910 | 5910 | 5910 | 5910 | 34 |
| 266 | 20230904 | 143700 | 921644840 | 5900 | 5910 | 5910 | 5900 | 3702 |
| 267 | 20230904 | 143600 | 899780500 | 5910 | 5920 | 5920 | 5910 | 202 |
| 268 | 20230904 | 143500 | 898586660 | 5910 | 5910 | 5910 | 5910 | 6 |
| 269 | 20230904 | 143400 | 898551200 | 5920 | 5920 | 5920 | 5920 | 512 |
| 270 | 20230904 | 143300 | 895520160 | 5920 | 5920 | 5930 | 5920 | 543 |
| 271 | 20230904 | 143200 | 892305570 | 5920 | 5920 | 5920 | 5920 | 786 |
| 272 | 20230904 | 143100 | 887652450 | 5920 | 5920 | 5920 | 5920 | 0 |
| 273 | 20230904 | 143000 | 887652450 | 5920 | 5930 | 5930 | 5920 | 12 |
| 274 | 20230904 | 142900 | 887581310 | 5930 | 5930 | 5930 | 5930 | 8 |
| 275 | 20230904 | 142800 | 887533870 | 5920 | 5920 | 5920 | 5920 | 1 |
| 276 | 20230904 | 142700 | 887527950 | 5930 | 5930 | 5930 | 5930 | 325 |
| 277 | 20230904 | 142600 | 885600700 | 5940 | 5940 | 5940 | 5940 | 5 |
| 278 | 20230904 | 142500 | 885571000 | 5940 | 5940 | 5950 | 5940 | 124 |
| 279 | 20230904 | 142400 | 884834370 | 5950 | 5950 | 5950 | 5950 | 0 |
| 280 | 20230904 | 142300 | 884834370 | 5950 | 5920 | 5950 | 5920 | 155 |
| 281 | 20230904 | 142200 | 883916650 | 5920 | 5930 | 5930 | 5920 | 2004 |
| 282 | 20230904 | 142100 | 872048560 | 5930 | 5940 | 5940 | 5930 | 167 |
| 283 | 20230904 | 142000 | 871056590 | 5940 | 5940 | 5940 | 5940 | 4 |
| 284 | 20230904 | 141900 | 871032830 | 5930 | 5930 | 5930 | 5930 | 662 |
| 285 | 20230904 | 141800 | 867107170 | 5940 | 5930 | 5940 | 5930 | 320 |
| 286 | 20230904 | 141700 | 865209560 | 5930 | 5940 | 5940 | 5930 | 12 |
| 287 | 20230904 | 141600 | 865138300 | 5940 | 5930 | 5940 | 5930 | 16 |
| 288 | 20230904 | 141500 | 865043390 | 5940 | 5930 | 5940 | 5930 | 4 |
| 289 | 20230904 | 141400 | 865019660 | 5930 | 5930 | 5930 | 5930 | 1128 |
| 290 | 20230904 | 141300 | 858330620 | 5930 | 5930 | 5930 | 5930 | 36 |
| 291 | 20230904 | 141200 | 858117140 | 5930 | 5950 | 5950 | 5930 | 119 |
| 292 | 20230904 | 141100 | 857410280 | 5950 | 5940 | 5950 | 5940 | 408 |
| 293 | 20230904 | 141000 | 854986640 | 5940 | 5940 | 5940 | 5940 | 401 |
| 294 | 20230904 | 140900 | 852604700 | 5950 | 5940 | 5950 | 5930 | 947 |
| 295 | 20230904 | 140800 | 846980140 | 5940 | 5940 | 5940 | 5940 | 274 |
| 296 | 20230904 | 140700 | 845352580 | 5950 | 5960 | 5960 | 5950 | 55 |
| 297 | 20230904 | 140600 | 845024830 | 5950 | 5950 | 5950 | 5950 | 1000 |
| 298 | 20230904 | 140500 | 839074830 | 5960 | 5960 | 5960 | 5960 | 0 |
| 299 | 20230904 | 140400 | 839074830 | 5960 | 5960 | 5960 | 5960 | 0 |
| 300 | 20230904 | 140300 | 839074830 | 5960 | 5970 | 5970 | 5960 | 204 |
| 301 | 20230904 | 140200 | 837858970 | 5960 | 5970 | 5970 | 5960 | 203 |
| 302 | 20230904 | 140100 | 836649020 | 5970 | 5970 | 5970 | 5960 | 307 |
| 303 | 20230904 | 140000 | 834816250 | 5970 | 5970 | 5970 | 5960 | 132 |
| 304 | 20230904 | 135900 | 834028480 | 5960 | 5960 | 5960 | 5960 | 202 |
| 305 | 20230904 | 135800 | 832824560 | 5960 | 5960 | 5960 | 5960 | 3 |
| 306 | 20230904 | 135700 | 832806680 | 5950 | 5950 | 5950 | 5950 | 2 |
| 307 | 20230904 | 135600 | 832794780 | 5960 | 5960 | 5960 | 5960 | 953 |
| 308 | 20230904 | 135500 | 827114900 | 5960 | 5960 | 5960 | 5960 | 0 |
| 309 | 20230904 | 135400 | 827114900 | 5960 | 5970 | 5980 | 5960 | 66 |
| 310 | 20230904 | 135300 | 826720880 | 5970 | 5970 | 5970 | 5970 | 18 |
| 311 | 20230904 | 135200 | 826613420 | 5970 | 5970 | 5970 | 5970 | 160 |
| 312 | 20230904 | 135100 | 825658220 | 5970 | 5980 | 5980 | 5970 | 970 |
| 313 | 20230904 | 135000 | 819862630 | 5980 | 5980 | 5990 | 5980 | 513 |
| 314 | 20230904 | 134900 | 816794870 | 5980 | 5980 | 5980 | 5980 | 2 |
| 315 | 20230904 | 134800 | 816782910 | 5980 | 5980 | 5990 | 5980 | 1025 |
| 316 | 20230904 | 134700 | 810653280 | 5970 | 5970 | 5970 | 5970 | 798 |
| 317 | 20230904 | 134600 | 805889220 | 5970 | 5970 | 5970 | 5970 | 20 |
| 318 | 20230904 | 134500 | 805769820 | 5970 | 5970 | 5970 | 5960 | 91 |
| 319 | 20230904 | 134400 | 805226570 | 5960 | 5960 | 5960 | 5960 | 22 |
| 320 | 20230904 | 134300 | 805095450 | 5960 | 5960 | 5960 | 5960 | 2 |
| 321 | 20230904 | 134200 | 805083530 | 5960 | 5960 | 5960 | 5960 | 444 |
| 322 | 20230904 | 134100 | 802437290 | 5960 | 5960 | 5970 | 5960 | 811 |
| 323 | 20230904 | 134000 | 797598710 | 5960 | 5970 | 5970 | 5960 | 198 |
| 324 | 20230904 | 133900 | 796418610 | 5960 | 5960 | 5960 | 5960 | 3 |
| 325 | 20230904 | 133800 | 796400730 | 5970 | 5960 | 5970 | 5960 | 1936 |
| 326 | 20230904 | 133700 | 784844370 | 5960 | 5960 | 5960 | 5960 | 1 |
| 327 | 20230904 | 133600 | 784838410 | 5950 | 5960 | 5960 | 5950 | 4 |
| 328 | 20230904 | 133500 | 784814590 | 5960 | 5960 | 5960 | 5960 | 70 |
| 329 | 20230904 | 133400 | 784397390 | 5960 | 5960 | 5960 | 5960 | 68 |
| 330 | 20230904 | 133300 | 783992110 | 5960 | 5960 | 5960 | 5960 | 14 |
| 331 | 20230904 | 133200 | 783908670 | 5960 | 5960 | 5970 | 5950 | 7 |
| 332 | 20230904 | 133100 | 783866940 | 5970 | 5970 | 5970 | 5970 | 0 |
| 333 | 20230904 | 133000 | 783866940 | 5970 | 5950 | 5970 | 5950 | 790 |
| 334 | 20230904 | 132900 | 779166220 | 5950 | 5960 | 5960 | 5950 | 100 |
| 335 | 20230904 | 132800 | 778570750 | 5960 | 5960 | 5960 | 5960 | 0 |
| 336 | 20230904 | 132700 | 778570750 | 5960 | 5960 | 5960 | 5960 | 50 |
| 337 | 20230904 | 132600 | 778272750 | 5960 | 5960 | 5960 | 5960 | 12 |
| 338 | 20230904 | 132500 | 778201230 | 5960 | 5960 | 5960 | 5960 | 9 |
| 339 | 20230904 | 132400 | 778147590 | 5980 | 5980 | 5980 | 5980 | 15 |
| 340 | 20230904 | 132300 | 778057890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 341 | 20230904 | 132200 | 778057890 | 5980 | 5980 | 5980 | 5980 | 0 |
| 342 | 20230904 | 132100 | 778057890 | 5980 | 5980 | 5980 | 5980 | 10 |
| 343 | 20230904 | 132000 | 777998090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 344 | 20230904 | 131900 | 777998090 | 5980 | 5980 | 5980 | 5980 | 230 |
| 345 | 20230904 | 131800 | 776622690 | 5980 | 5980 | 5980 | 5980 | 0 |
| 346 | 20230904 | 131700 | 776622690 | 5980 | 5980 | 5980 | 5980 | 0 |
| 347 | 20230904 | 131600 | 776622690 | 5980 | 5980 | 5980 | 5980 | 50 |
| 348 | 20230904 | 131500 | 776323690 | 5980 | 5980 | 5980 | 5980 | 20 |
| 349 | 20230904 | 131400 | 776204090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 350 | 20230904 | 131300 | 776204090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 351 | 20230904 | 131200 | 776204090 | 5980 | 5980 | 5980 | 5980 | 0 |
| 352 | 20230904 | 131100 | 776204090 | 5980 | 5970 | 5980 | 5970 | 6141 |
| 353 | 20230904 | 131000 | 739498010 | 5970 | 5970 | 5970 | 5970 | 11 |
| 354 | 20230904 | 130900 | 739432340 | 5960 | 5960 | 5960 | 5960 | 39 |
| 355 | 20230904 | 130800 | 739199900 | 5960 | 5960 | 5960 | 5960 | 200 |
| 356 | 20230904 | 130700 | 738007900 | 5960 | 5970 | 5980 | 5960 | 131 |
| 357 | 20230904 | 130600 | 737225090 | 5950 | 5950 | 5950 | 5950 | 351 |
| 358 | 20230904 | 130500 | 735136640 | 5960 | 5960 | 5960 | 5960 | 1960 |
| 359 | 20230904 | 130400 | 723455040 | 5960 | 5960 | 5960 | 5960 | 0 |
| 360 | 20230904 | 130300 | 723455040 | 5960 | 5960 | 5960 | 5960 | 160 |
| 361 | 20230904 | 130200 | 722501440 | 5960 | 5960 | 5960 | 5960 | 18 |
| 362 | 20230904 | 130100 | 722394160 | 5960 | 5960 | 5960 | 5960 | 10 |
| 363 | 20230904 | 130000 | 722334560 | 5970 | 5970 | 5970 | 5970 | 0 |
| 364 | 20230904 | 125900 | 722334560 | 5970 | 5990 | 5990 | 5970 | 227 |
| 365 | 20230904 | 125800 | 720978880 | 5990 | 5980 | 5990 | 5980 | 145 |
| 366 | 20230904 | 125700 | 720110780 | 5980 | 5980 | 5980 | 5980 | 5 |
| 367 | 20230904 | 125600 | 720080880 | 5980 | 5970 | 5980 | 5970 | 362 |
| 368 | 20230904 | 125500 | 717919550 | 5970 | 5960 | 5970 | 5960 | 152 |
| 369 | 20230904 | 125400 | 717013500 | 5960 | 5960 | 5960 | 5960 | 0 |
| 370 | 20230904 | 125300 | 717013500 | 5960 | 5960 | 5960 | 5960 | 17 |
| 371 | 20230904 | 125200 | 716912180 | 5960 | 5960 | 5960 | 5960 | 0 |
| 372 | 20230904 | 125100 | 716912180 | 5960 | 5960 | 5960 | 5960 | 3 |
| 373 | 20230904 | 125000 | 716894300 | 5960 | 5960 | 5960 | 5960 | 389 |
| 374 | 20230904 | 124900 | 714575860 | 5960 | 5970 | 5970 | 5960 | 140 |
| 375 | 20230904 | 124800 | 713741060 | 5970 | 5970 | 5970 | 5970 | 20 |
| 376 | 20230904 | 124700 | 713621660 | 5970 | 5970 | 5970 | 5970 | 100 |
| 377 | 20230904 | 124600 | 713024660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 378 | 20230904 | 124500 | 713024660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 379 | 20230904 | 124400 | 713024660 | 5960 | 5960 | 5960 | 5960 | 0 |
| 380 | 20230904 | 124300 | 713024660 | 5960 | 5960 | 5960 | 5960 | 313 |
| 381 | 20230904 | 124200 | 711159180 | 5970 | 5970 | 5970 | 5970 | 19 |
| 382 | 20230904 | 124100 | 711045750 | 5970 | 5970 | 5970 | 5970 | 8 |
| 383 | 20230904 | 124000 | 710997990 | 5960 | 5960 | 5960 | 5960 | 0 |
| 384 | 20230904 | 123900 | 710997990 | 5960 | 5960 | 5960 | 5960 | 0 |
| 385 | 20230904 | 123800 | 710997990 | 5960 | 5960 | 5960 | 5960 | 198 |
| 386 | 20230904 | 123700 | 709817910 | 5960 | 5960 | 5960 | 5960 | 2 |
| 387 | 20230904 | 123600 | 709805990 | 5950 | 5950 | 5950 | 5950 | 1 |
| 388 | 20230904 | 123500 | 709800040 | 5960 | 5960 | 5960 | 5960 | 158 |
| 389 | 20230904 | 123400 | 708858360 | 5950 | 5950 | 5950 | 5950 | 0 |
| 390 | 20230904 | 123300 | 708858360 | 5950 | 5950 | 5950 | 5950 | 227 |
| 391 | 20230904 | 123200 | 707507710 | 5960 | 5960 | 5960 | 5960 | 342 |
| 392 | 20230904 | 123100 | 705469390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 393 | 20230904 | 123000 | 705469390 | 5970 | 5960 | 5970 | 5960 | 101 |
| 394 | 20230904 | 122900 | 704867420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 395 | 20230904 | 122800 | 704867420 | 5970 | 5970 | 5970 | 5970 | 10 |
| 396 | 20230904 | 122700 | 704807720 | 5970 | 5970 | 5970 | 5960 | 21 |
| 397 | 20230904 | 122600 | 704682420 | 5950 | 5960 | 5970 | 5950 | 445 |
| 398 | 20230904 | 122500 | 702033810 | 5960 | 5960 | 5960 | 5960 | 15 |
| 399 | 20230904 | 122400 | 701944410 | 5960 | 5960 | 5960 | 5960 | 0 |
| 400 | 20230904 | 122300 | 701944410 | 5960 | 5960 | 5960 | 5960 | 20 |
| 401 | 20230904 | 122200 | 701825210 | 5960 | 5960 | 5960 | 5960 | 104 |
| 402 | 20230904 | 122100 | 701205370 | 5960 | 5960 | 5960 | 5960 | 6 |
| 403 | 20230904 | 122000 | 701169610 | 5960 | 5960 | 5960 | 5960 | 2 |
| 404 | 20230904 | 121900 | 701157690 | 5950 | 5970 | 5970 | 5950 | 4003 |
| 405 | 20230904 | 121800 | 677313790 | 5970 | 5980 | 5980 | 5970 | 517 |
| 406 | 20230904 | 121700 | 674227270 | 5980 | 5980 | 5980 | 5980 | 34 |
| 407 | 20230904 | 121600 | 674023950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 408 | 20230904 | 121500 | 674023950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 409 | 20230904 | 121400 | 674023950 | 5980 | 5980 | 5980 | 5980 | 1 |
| 410 | 20230904 | 121300 | 674017970 | 5980 | 5970 | 5980 | 5960 | 64 |
| 411 | 20230904 | 121200 | 673635320 | 5960 | 5960 | 5960 | 5960 | 0 |
| 412 | 20230904 | 121100 | 673635320 | 5960 | 5960 | 5960 | 5960 | 0 |
| 413 | 20230904 | 121000 | 673635320 | 5960 | 5960 | 5960 | 5960 | 0 |
| 414 | 20230904 | 120900 | 673635320 | 5960 | 5960 | 5960 | 5960 | 0 |
| 415 | 20230904 | 120800 | 673635320 | 5960 | 5970 | 5970 | 5960 | 65 |
| 416 | 20230904 | 120700 | 673247820 | 5980 | 5980 | 5980 | 5980 | 0 |
| 417 | 20230904 | 120600 | 673247820 | 5980 | 5980 | 5980 | 5980 | 47 |
| 418 | 20230904 | 120500 | 672966760 | 5980 | 5980 | 5980 | 5980 | 115 |
| 419 | 20230904 | 120400 | 672279060 | 5980 | 5980 | 5980 | 5980 | 36 |
| 420 | 20230904 | 120300 | 672063780 | 5980 | 5980 | 5980 | 5980 | 0 |
| 421 | 20230904 | 120200 | 672063780 | 5980 | 5980 | 5980 | 5980 | 138 |
| 422 | 20230904 | 120100 | 671238540 | 5980 | 5980 | 5980 | 5980 | 1 |
| 423 | 20230904 | 120000 | 671232560 | 5980 | 5970 | 5980 | 5970 | 305 |
| 424 | 20230904 | 115900 | 669411120 | 5970 | 5970 | 5970 | 5970 | 6 |
| 425 | 20230904 | 115800 | 669375300 | 5970 | 5970 | 5970 | 5970 | 709 |
| 426 | 20230904 | 115700 | 665142570 | 5970 | 5970 | 5970 | 5970 | 1 |
| 427 | 20230904 | 115600 | 665136600 | 5970 | 5970 | 5970 | 5970 | 3 |
| 428 | 20230904 | 115500 | 665118690 | 5970 | 5970 | 5970 | 5970 | 0 |
| 429 | 20230904 | 115400 | 665118690 | 5970 | 5970 | 5970 | 5970 | 1 |
| 430 | 20230904 | 115300 | 665112720 | 5970 | 5970 | 5970 | 5970 | 0 |
| 431 | 20230904 | 115200 | 665112720 | 5970 | 5970 | 5970 | 5970 | 1 |
| 432 | 20230904 | 115100 | 665106750 | 5970 | 5980 | 5980 | 5970 | 265 |
| 433 | 20230904 | 115000 | 663524670 | 5970 | 5970 | 5970 | 5970 | 335 |
| 434 | 20230904 | 114900 | 661524720 | 5970 | 5970 | 5970 | 5970 | 1002 |
| 435 | 20230904 | 114800 | 655542780 | 5980 | 5970 | 5980 | 5970 | 11 |
| 436 | 20230904 | 114700 | 655477010 | 5980 | 5980 | 5980 | 5980 | 0 |
| 437 | 20230904 | 114600 | 655477010 | 5980 | 5980 | 5980 | 5980 | 20 |
| 438 | 20230904 | 114500 | 655357410 | 5980 | 5970 | 5980 | 5970 | 508 |
| 439 | 20230904 | 114400 | 652324640 | 5970 | 5970 | 5970 | 5970 | 308 |
| 440 | 20230904 | 114300 | 650485880 | 5970 | 5970 | 5970 | 5970 | 70 |
| 441 | 20230904 | 114200 | 650067980 | 5980 | 5980 | 5990 | 5970 | 1851 |
| 442 | 20230904 | 114100 | 638999690 | 5980 | 5980 | 5990 | 5980 | 78 |
| 443 | 20230904 | 114000 | 638533080 | 5980 | 5990 | 5990 | 5980 | 160 |
| 444 | 20230904 | 113900 | 637575280 | 5990 | 5990 | 5990 | 5990 | 0 |
| 445 | 20230904 | 113800 | 637575280 | 5990 | 5990 | 5990 | 5990 | 1 |
| 446 | 20230904 | 113700 | 637569290 | 5980 | 5980 | 5980 | 5980 | 6 |
| 447 | 20230904 | 113600 | 637533410 | 5980 | 5980 | 5980 | 5980 | 27 |
| 448 | 20230904 | 113500 | 637371950 | 5980 | 5980 | 5980 | 5980 | 81 |
| 449 | 20230904 | 113400 | 636887570 | 5980 | 5980 | 5980 | 5980 | 0 |
| 450 | 20230904 | 113300 | 636887570 | 5980 | 5980 | 5980 | 5980 | 20 |
| 451 | 20230904 | 113200 | 636767970 | 5970 | 5970 | 5970 | 5970 | 0 |
| 452 | 20230904 | 113100 | 636767970 | 5970 | 5970 | 5970 | 5970 | 500 |
| 453 | 20230904 | 113000 | 633782970 | 5970 | 5970 | 5970 | 5970 | 0 |
| 454 | 20230904 | 112900 | 633782970 | 5970 | 5970 | 5970 | 5970 | 510 |
| 455 | 20230904 | 112800 | 630738270 | 5980 | 5980 | 5980 | 5980 | 101 |
| 456 | 20230904 | 112700 | 630134290 | 5980 | 5980 | 5980 | 5980 | 578 |
| 457 | 20230904 | 112600 | 626677850 | 5980 | 5980 | 5990 | 5980 | 504 |
| 458 | 20230904 | 112500 | 623659470 | 5970 | 5970 | 5970 | 5970 | 32 |
| 459 | 20230904 | 112400 | 623468430 | 5970 | 5970 | 5970 | 5970 | 30 |
| 460 | 20230904 | 112300 | 623289330 | 5970 | 5970 | 5970 | 5970 | 0 |
| 461 | 20230904 | 112200 | 623289330 | 5970 | 5970 | 5970 | 5970 | 44 |
| 462 | 20230904 | 112100 | 623026650 | 5970 | 5970 | 5970 | 5970 | 0 |
| 463 | 20230904 | 112000 | 623026650 | 5970 | 5980 | 5980 | 5970 | 60 |
| 464 | 20230904 | 111900 | 622668150 | 5980 | 5980 | 5980 | 5980 | 92 |
| 465 | 20230904 | 111800 | 622117990 | 5980 | 5990 | 5990 | 5980 | 32 |
| 466 | 20230904 | 111700 | 621926610 | 5980 | 5980 | 5980 | 5980 | 39 |
| 467 | 20230904 | 111600 | 621693390 | 5980 | 5980 | 5980 | 5980 | 20 |
| 468 | 20230904 | 111500 | 621573790 | 5980 | 5980 | 5980 | 5980 | 0 |
| 469 | 20230904 | 111400 | 621573790 | 5980 | 5980 | 5980 | 5980 | 201 |
| 470 | 20230904 | 111300 | 620371810 | 5990 | 5990 | 5990 | 5990 | 16 |
| 471 | 20230904 | 111200 | 620275970 | 5990 | 5990 | 5990 | 5990 | 44 |
| 472 | 20230904 | 111100 | 620012410 | 5990 | 5990 | 5990 | 5990 | 7 |
| 473 | 20230904 | 111000 | 619970480 | 5990 | 5990 | 6000 | 5990 | 1118 |
| 474 | 20230904 | 110900 | 613273160 | 5990 | 6000 | 6000 | 5990 | 73 |
| 475 | 20230904 | 110800 | 612835210 | 6000 | 5990 | 6000 | 5990 | 534 |
| 476 | 20230904 | 110700 | 609631390 | 5990 | 5990 | 5990 | 5990 | 610 |
| 477 | 20230904 | 110600 | 605977490 | 5990 | 5990 | 5990 | 5990 | 0 |
| 478 | 20230904 | 110500 | 605977490 | 5990 | 5990 | 5990 | 5990 | 105 |
| 479 | 20230904 | 110400 | 605348540 | 5980 | 5970 | 5980 | 5970 | 1482 |
| 480 | 20230904 | 110300 | 596486280 | 5970 | 5970 | 5970 | 5970 | 153 |
| 481 | 20230904 | 110200 | 595572870 | 5940 | 5950 | 5950 | 5920 | 1036 |
| 482 | 20230904 | 110100 | 589424480 | 5950 | 5950 | 5950 | 5950 | 20 |
| 483 | 20230904 | 110000 | 589305480 | 5950 | 5950 | 5950 | 5950 | 465 |
| 484 | 20230904 | 105900 | 586538730 | 5940 | 5940 | 5940 | 5940 | 0 |
| 485 | 20230904 | 105800 | 586538730 | 5940 | 5940 | 5940 | 5940 | 0 |
| 486 | 20230904 | 105700 | 586538730 | 5940 | 5940 | 5940 | 5940 | 304 |
| 487 | 20230904 | 105600 | 584732970 | 5940 | 5940 | 5940 | 5940 | 84 |
| 488 | 20230904 | 105500 | 584234010 | 5940 | 5940 | 5940 | 5940 | 93 |
| 489 | 20230904 | 105400 | 583681590 | 5950 | 5950 | 5950 | 5950 | 0 |
| 490 | 20230904 | 105300 | 583681590 | 5950 | 5950 | 5950 | 5950 | 50 |
| 491 | 20230904 | 105200 | 583384090 | 5950 | 5950 | 5950 | 5950 | 1 |
| 492 | 20230904 | 105100 | 583378140 | 5950 | 5950 | 5950 | 5950 | 11 |
| 493 | 20230904 | 105000 | 583312690 | 5950 | 5950 | 5950 | 5950 | 0 |
| 494 | 20230904 | 104900 | 583312690 | 5950 | 5950 | 5950 | 5950 | 345 |
| 495 | 20230904 | 104800 | 581259940 | 5950 | 5950 | 5950 | 5950 | 40 |
| 496 | 20230904 | 104700 | 581021940 | 5950 | 5960 | 5960 | 5950 | 17 |
| 497 | 20230904 | 104600 | 580920640 | 5960 | 5960 | 5960 | 5960 | 630 |
| 498 | 20230904 | 104500 | 577165840 | 5970 | 5970 | 5970 | 5970 | 452 |
| 499 | 20230904 | 104400 | 574467400 | 5970 | 5960 | 5970 | 5960 | 838 |
| 500 | 20230904 | 104300 | 569468870 | 5960 | 5950 | 5960 | 5950 | 208 |
| 501 | 20230904 | 104200 | 568229270 | 5960 | 5970 | 5970 | 5960 | 50 |
| 502 | 20230904 | 104100 | 567930830 | 5970 | 5960 | 5970 | 5960 | 181 |
| 503 | 20230904 | 104000 | 566851930 | 5960 | 5960 | 5960 | 5960 | 20 |
| 504 | 20230904 | 103900 | 566732730 | 5960 | 5960 | 5960 | 5960 | 311 |
| 505 | 20230904 | 103800 | 564879170 | 5970 | 5970 | 5970 | 5970 | 0 |
| 506 | 20230904 | 103700 | 564879170 | 5970 | 5980 | 5980 | 5970 | 193 |
| 507 | 20230904 | 103600 | 563725660 | 5970 | 5980 | 5980 | 5970 | 601 |
| 508 | 20230904 | 103500 | 560137680 | 5980 | 5990 | 5990 | 5980 | 1118 |
| 509 | 20230904 | 103400 | 553445840 | 5990 | 5980 | 5990 | 5980 | 12 |
| 510 | 20230904 | 103300 | 553373980 | 5980 | 5980 | 5980 | 5980 | 120 |
| 511 | 20230904 | 103200 | 552656380 | 5980 | 5980 | 5980 | 5980 | 580 |
| 512 | 20230904 | 103100 | 549187980 | 5980 | 5970 | 5980 | 5970 | 116 |
| 513 | 20230904 | 103000 | 548494340 | 5980 | 5980 | 5990 | 5980 | 102 |
| 514 | 20230904 | 102900 | 547884370 | 5980 | 5980 | 5990 | 5980 | 339 |
| 515 | 20230904 | 102800 | 545856950 | 5990 | 6000 | 6000 | 5990 | 282 |
| 516 | 20230904 | 102700 | 544167280 | 6000 | 6000 | 6000 | 5980 | 939 |
| 517 | 20230904 | 102600 | 538536250 | 5990 | 5980 | 5990 | 5980 | 2057 |
| 518 | 20230904 | 102500 | 526218830 | 5990 | 5970 | 5990 | 5970 | 3700 |
| 519 | 20230904 | 102400 | 504090330 | 5960 | 5950 | 5960 | 5950 | 5282 |
| 520 | 20230904 | 102300 | 472650580 | 5950 | 5950 | 5950 | 5950 | 51 |
| 521 | 20230904 | 102200 | 472347130 | 5950 | 5950 | 5950 | 5950 | 1 |
| 522 | 20230904 | 102100 | 472341180 | 5950 | 5950 | 5950 | 5950 | 0 |
| 523 | 20230904 | 102000 | 472341180 | 5950 | 5950 | 5950 | 5950 | 1 |
| 524 | 20230904 | 101900 | 472335230 | 5940 | 5930 | 5940 | 5930 | 685 |
| 525 | 20230904 | 101800 | 468266350 | 5930 | 5930 | 5930 | 5930 | 73 |
| 526 | 20230904 | 101700 | 467833460 | 5930 | 5930 | 5930 | 5930 | 4 |
| 527 | 20230904 | 101600 | 467809740 | 5940 | 5940 | 5940 | 5940 | 13 |
| 528 | 20230904 | 101500 | 467732520 | 5940 | 5930 | 5940 | 5930 | 102 |
| 529 | 20230904 | 101400 | 467127640 | 5930 | 5930 | 5930 | 5930 | 39 |
| 530 | 20230904 | 101300 | 466896370 | 5930 | 5930 | 5930 | 5930 | 0 |
| 531 | 20230904 | 101200 | 466896370 | 5930 | 5930 | 5930 | 5930 | 80 |
| 532 | 20230904 | 101100 | 466421970 | 5930 | 5930 | 5940 | 5930 | 10 |
| 533 | 20230904 | 101000 | 466362620 | 5930 | 5930 | 5940 | 5930 | 817 |
| 534 | 20230904 | 100900 | 461517700 | 5940 | 5940 | 5940 | 5940 | 310 |
| 535 | 20230904 | 100800 | 459676300 | 5930 | 5930 | 5930 | 5930 | 347 |
| 536 | 20230904 | 100700 | 457618590 | 5940 | 5940 | 5940 | 5940 | 1 |
| 537 | 20230904 | 100600 | 457612650 | 5930 | 5930 | 5930 | 5930 | 100 |
| 538 | 20230904 | 100500 | 457019650 | 5940 | 5940 | 5940 | 5940 | 101 |
| 539 | 20230904 | 100400 | 456419710 | 5930 | 5930 | 5930 | 5930 | 0 |
| 540 | 20230904 | 100300 | 456419710 | 5930 | 5930 | 5930 | 5930 | 80 |
| 541 | 20230904 | 100200 | 455945310 | 5940 | 5940 | 5940 | 5930 | 420 |
| 542 | 20230904 | 100100 | 453450520 | 5950 | 5950 | 5950 | 5950 | 0 |
| 543 | 20230904 | 100000 | 453450520 | 5950 | 5960 | 5960 | 5950 | 504 |
| 544 | 20230904 | 095900 | 450446760 | 5930 | 5930 | 5930 | 5930 | 300 |
| 545 | 20230904 | 095800 | 448667760 | 5930 | 5930 | 5930 | 5930 | 827 |
| 546 | 20230904 | 095700 | 443763650 | 5930 | 5960 | 5960 | 5930 | 3259 |
| 547 | 20230904 | 095600 | 424353090 | 5960 | 5970 | 5970 | 5960 | 1784 |
| 548 | 20230904 | 095500 | 413706620 | 5970 | 5970 | 5970 | 5970 | 983 |
| 549 | 20230904 | 095400 | 407838110 | 5970 | 5970 | 5970 | 5960 | 654 |
| 550 | 20230904 | 095300 | 403933740 | 5970 | 5970 | 5970 | 5970 | 1211 |
| 551 | 20230904 | 095200 | 396704070 | 5970 | 5970 | 5970 | 5960 | 1311 |
| 552 | 20230904 | 095100 | 388881770 | 5970 | 5970 | 5970 | 5960 | 2143 |
| 553 | 20230904 | 095000 | 376094050 | 5970 | 5970 | 5970 | 5970 | 52 |
| 554 | 20230904 | 094900 | 375783610 | 5970 | 5960 | 5970 | 5960 | 606 |
| 555 | 20230904 | 094800 | 372167250 | 5970 | 5970 | 5970 | 5970 | 881 |
| 556 | 20230904 | 094700 | 366907680 | 5960 | 5940 | 5960 | 5940 | 4382 |
| 557 | 20230904 | 094600 | 340807730 | 5940 | 5930 | 5940 | 5930 | 128 |
| 558 | 20230904 | 094500 | 340048400 | 5940 | 5940 | 5940 | 5930 | 15 |
| 559 | 20230904 | 094400 | 339959310 | 5940 | 5940 | 5940 | 5940 | 52 |
| 560 | 20230904 | 094300 | 339650430 | 5940 | 5940 | 5940 | 5940 | 11 |
| 561 | 20230904 | 094200 | 339585090 | 5940 | 5940 | 5940 | 5940 | 495 |
| 562 | 20230904 | 094100 | 336644790 | 5940 | 5940 | 5940 | 5940 | 11 |
| 563 | 20230904 | 094000 | 336579450 | 5940 | 5940 | 5940 | 5940 | 2 |
| 564 | 20230904 | 093900 | 336567570 | 5940 | 5940 | 5940 | 5940 | 629 |
| 565 | 20230904 | 093800 | 332831310 | 5950 | 5950 | 5950 | 5950 | 96 |
| 566 | 20230904 | 093700 | 332260110 | 5940 | 5950 | 5950 | 5940 | 143 |
| 567 | 20230904 | 093600 | 331410550 | 5950 | 5940 | 5950 | 5940 | 263 |
| 568 | 20230904 | 093500 | 329848130 | 5940 | 5940 | 5940 | 5940 | 8 |
| 569 | 20230904 | 093400 | 329800610 | 5940 | 5950 | 5950 | 5940 | 160 |
| 570 | 20230904 | 093300 | 328850110 | 5940 | 5950 | 5950 | 5940 | 99 |
| 571 | 20230904 | 093200 | 328262030 | 5940 | 5950 | 5950 | 5940 | 202 |
| 572 | 20230904 | 093100 | 327062130 | 5950 | 5950 | 5950 | 5950 | 471 |
| 573 | 20230904 | 093000 | 324259680 | 5950 | 5940 | 5950 | 5910 | 435 |
| 574 | 20230904 | 092900 | 321675250 | 5950 | 5950 | 5950 | 5950 | 41 |
| 575 | 20230904 | 092800 | 321431300 | 5950 | 5950 | 5950 | 5950 | 339 |
| 576 | 20230904 | 092700 | 319414250 | 5950 | 5950 | 5950 | 5950 | 10 |
| 577 | 20230904 | 092600 | 319354750 | 5950 | 5940 | 5960 | 5940 | 64 |
| 578 | 20230904 | 092500 | 318974220 | 5960 | 5960 | 5960 | 5960 | 0 |
| 579 | 20230904 | 092400 | 318974220 | 5960 | 5950 | 5960 | 5950 | 307 |
| 580 | 20230904 | 092300 | 317147540 | 5940 | 5910 | 5940 | 5890 | 3605 |
| 581 | 20230904 | 092200 | 295769630 | 5910 | 5910 | 5910 | 5870 | 6048 |
| 582 | 20230904 | 092100 | 260157610 | 5910 | 5910 | 5910 | 5910 | 225 |
| 583 | 20230904 | 092000 | 258827860 | 5910 | 5910 | 5910 | 5910 | 1 |
| 584 | 20230904 | 091900 | 258821950 | 5920 | 5930 | 5930 | 5920 | 431 |
| 585 | 20230904 | 091800 | 256267430 | 5930 | 5950 | 5950 | 5930 | 266 |
| 586 | 20230904 | 091700 | 254687740 | 5950 | 5950 | 5950 | 5950 | 136 |
| 587 | 20230904 | 091600 | 253878540 | 5930 | 5950 | 5960 | 5930 | 2670 |
| 588 | 20230904 | 091500 | 238033670 | 5960 | 5960 | 5960 | 5960 | 343 |
| 589 | 20230904 | 091400 | 235989390 | 5960 | 5950 | 5960 | 5950 | 701 |
| 590 | 20230904 | 091300 | 231817330 | 5950 | 5960 | 5960 | 5950 | 788 |
| 591 | 20230904 | 091200 | 227123030 | 5960 | 5970 | 5980 | 5960 | 1021 |
| 592 | 20230904 | 091100 | 221020060 | 5970 | 5910 | 5970 | 5910 | 8297 |
| 593 | 20230904 | 091000 | 171630330 | 5900 | 5880 | 5910 | 5860 | 1147 |
| 594 | 20230904 | 090900 | 164881630 | 5860 | 5860 | 5860 | 5860 | 129 |
| 595 | 20230904 | 090800 | 164125690 | 5880 | 5880 | 5880 | 5870 | 4924 |
| 596 | 20230904 | 090700 | 135196900 | 5880 | 5880 | 5880 | 5870 | 2835 |
| 597 | 20230904 | 090600 | 118540490 | 5870 | 5880 | 5880 | 5870 | 5161 |
| 598 | 20230904 | 090500 | 88206200 | 5880 | 5910 | 5910 | 5880 | 3281 |
| 599 | 20230904 | 090400 | 68886770 | 5890 | 5910 | 5910 | 5890 | 1819 |
| 600 | 20230904 | 090300 | 58151200 | 5900 | 5900 | 5900 | 5900 | 298 |
| 601 | 20230904 | 090200 | 56393000 | 5900 | 5910 | 5910 | 5900 | 1066 |
| 602 | 20230904 | 090100 | 50094980 | 5960 | 5970 | 5970 | 5920 | 5500 |
| 603 | 20230904 | 090000 | 17390120 | 5970 | 5950 | 5970 | 5950 | 2921 |