29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 3610 |
| 3 | 20230901 | 190400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 4 | 20230901 | 190300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 5 | 20230901 | 190200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 6 | 20230901 | 190100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 7 | 20230901 | 190000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 8 | 20230901 | 185900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 9 | 20230901 | 185800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 10 | 20230901 | 185700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 11 | 20230901 | 185600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 12 | 20230901 | 185500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 13 | 20230901 | 185400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 14 | 20230901 | 185300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 15 | 20230901 | 185200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 16 | 20230901 | 185100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 17 | 20230901 | 185000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 18 | 20230901 | 184900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 19 | 20230901 | 184800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 20 | 20230901 | 184700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 21 | 20230901 | 184600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 22 | 20230901 | 184500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 23 | 20230901 | 184400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 24 | 20230901 | 184300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 25 | 20230901 | 184200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 26 | 20230901 | 184100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 27 | 20230901 | 184000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 28 | 20230901 | 183900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 29 | 20230901 | 183800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 30 | 20230901 | 183700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 31 | 20230901 | 183600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 32 | 20230901 | 183500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 3610 |
| 33 | 20230901 | 183400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 34 | 20230901 | 183300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 35 | 20230901 | 183200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 36 | 20230901 | 183100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 37 | 20230901 | 183000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 38 | 20230901 | 182900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 39 | 20230901 | 182800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 40 | 20230901 | 182700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 41 | 20230901 | 182600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 42 | 20230901 | 182500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 43 | 20230901 | 182400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 44 | 20230901 | 182300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 45 | 20230901 | 182200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 46 | 20230901 | 182100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 47 | 20230901 | 182000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 48 | 20230901 | 181900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 49 | 20230901 | 181800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 50 | 20230901 | 181700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 51 | 20230901 | 181600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 52 | 20230901 | 181500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 53 | 20230901 | 181400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 54 | 20230901 | 181300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 55 | 20230901 | 181200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 56 | 20230901 | 181100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 57 | 20230901 | 181000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 58 | 20230901 | 180900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 59 | 20230901 | 180800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 60 | 20230901 | 180700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 61 | 20230901 | 180600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 62 | 20230901 | 180500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 3610 |
| 63 | 20230901 | 180400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 64 | 20230901 | 180300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 65 | 20230901 | 180200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 66 | 20230901 | 180100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 67 | 20230901 | 180000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 68 | 20230901 | 175900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 69 | 20230901 | 175800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 70 | 20230901 | 175700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 71 | 20230901 | 175600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 72 | 20230901 | 175500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 73 | 20230901 | 175400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 74 | 20230901 | 175300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 75 | 20230901 | 175200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 76 | 20230901 | 175100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 77 | 20230901 | 175000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 78 | 20230901 | 174900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 79 | 20230901 | 174800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 80 | 20230901 | 174700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 81 | 20230901 | 174600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 82 | 20230901 | 174500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 83 | 20230901 | 174400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 84 | 20230901 | 174300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 85 | 20230901 | 174200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 86 | 20230901 | 174100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 87 | 20230901 | 174000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 88 | 20230901 | 173900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 89 | 20230901 | 173800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 90 | 20230901 | 173700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 91 | 20230901 | 173600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 92 | 20230901 | 173500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 3610 |
| 93 | 20230901 | 173400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 94 | 20230901 | 173300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 95 | 20230901 | 173200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 96 | 20230901 | 173100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 97 | 20230901 | 173000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 98 | 20230901 | 172900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 99 | 20230901 | 172800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 100 | 20230901 | 172700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 101 | 20230901 | 172600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 102 | 20230901 | 172500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 103 | 20230901 | 172400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 104 | 20230901 | 172300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 105 | 20230901 | 172200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 106 | 20230901 | 172100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 107 | 20230901 | 172000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 108 | 20230901 | 171900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 109 | 20230901 | 171800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 110 | 20230901 | 171700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 111 | 20230901 | 171600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 112 | 20230901 | 171500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 113 | 20230901 | 171400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 114 | 20230901 | 171300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 115 | 20230901 | 171200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 116 | 20230901 | 171100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 117 | 20230901 | 171000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 118 | 20230901 | 170900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 119 | 20230901 | 170800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 120 | 20230901 | 170700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 121 | 20230901 | 170600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 122 | 20230901 | 170500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 3610 |
| 123 | 20230901 | 170400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 124 | 20230901 | 170300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 125 | 20230901 | 170200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 126 | 20230901 | 170100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 127 | 20230901 | 170000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 128 | 20230901 | 165900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 129 | 20230901 | 165800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 130 | 20230901 | 165700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 131 | 20230901 | 165600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 132 | 20230901 | 165500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 133 | 20230901 | 165400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 134 | 20230901 | 165300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 135 | 20230901 | 165200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 136 | 20230901 | 165100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 137 | 20230901 | 165000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 138 | 20230901 | 164900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 139 | 20230901 | 164800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 140 | 20230901 | 164700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 141 | 20230901 | 164600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 142 | 20230901 | 164500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 143 | 20230901 | 164400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 144 | 20230901 | 164300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 145 | 20230901 | 164200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 146 | 20230901 | 164100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 147 | 20230901 | 164000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 148 | 20230901 | 163900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 149 | 20230901 | 163800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 150 | 20230901 | 163700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 151 | 20230901 | 163600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 152 | 20230901 | 163500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 3610 |
| 153 | 20230901 | 163400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 154 | 20230901 | 163300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 155 | 20230901 | 163200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 156 | 20230901 | 163100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 157 | 20230901 | 163000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 158 | 20230901 | 162900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 159 | 20230901 | 162800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 160 | 20230901 | 162700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 161 | 20230901 | 162600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 162 | 20230901 | 162500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 163 | 20230901 | 162400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 164 | 20230901 | 162300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 165 | 20230901 | 162200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 166 | 20230901 | 162100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 167 | 20230901 | 162000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 168 | 20230901 | 161900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 169 | 20230901 | 161800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 170 | 20230901 | 161700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 171 | 20230901 | 161600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 172 | 20230901 | 161500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 173 | 20230901 | 161400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 174 | 20230901 | 161300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 175 | 20230901 | 161200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 176 | 20230901 | 161100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 177 | 20230901 | 161000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 178 | 20230901 | 160900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 179 | 20230901 | 160800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 180 | 20230901 | 160700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 181 | 20230901 | 160600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 182 | 20230901 | 160500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 3610 |
| 183 | 20230901 | 160400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 184 | 20230901 | 160300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 185 | 20230901 | 160200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 186 | 20230901 | 160100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 187 | 20230901 | 160000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 188 | 20230901 | 155900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 189 | 20230901 | 155800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 190 | 20230901 | 155700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 191 | 20230901 | 155600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 192 | 20230901 | 155500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 193 | 20230901 | 155400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 194 | 20230901 | 155300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 195 | 20230901 | 155200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 196 | 20230901 | 155100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 197 | 20230901 | 155000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 198 | 20230901 | 154900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 199 | 20230901 | 154800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 200 | 20230901 | 154700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 201 | 20230901 | 154600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 202 | 20230901 | 154500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 203 | 20230901 | 154400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 204 | 20230901 | 154300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 205 | 20230901 | 154200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 206 | 20230901 | 154100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 207 | 20230901 | 154000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 208 | 20230901 | 153900 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 209 | 20230901 | 153800 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 210 | 20230901 | 153700 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 211 | 20230901 | 153600 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 212 | 20230901 | 153500 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 3610 |
| 213 | 20230901 | 153400 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 214 | 20230901 | 153300 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 215 | 20230901 | 153200 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 216 | 20230901 | 153100 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 0 |
| 217 | 20230901 | 153000 | 1111826880 | 4880 | 4880 | 4880 | 4880 | 3610 |
| 218 | 20230901 | 152900 | 1094210080 | 4875 | 4875 | 4875 | 4875 | 0 |
| 219 | 20230901 | 152800 | 1094210080 | 4875 | 4875 | 4875 | 4875 | 0 |
| 220 | 20230901 | 152700 | 1094210080 | 4875 | 4875 | 4875 | 4875 | 0 |
| 221 | 20230901 | 152600 | 1094210080 | 4875 | 4875 | 4875 | 4875 | 0 |
| 222 | 20230901 | 152500 | 1094210080 | 4875 | 4875 | 4875 | 4875 | 0 |
| 223 | 20230901 | 152400 | 1094210080 | 4875 | 4875 | 4875 | 4875 | 0 |
| 224 | 20230901 | 152300 | 1094210080 | 4875 | 4875 | 4875 | 4875 | 0 |
| 225 | 20230901 | 152200 | 1094210080 | 4875 | 4875 | 4875 | 4875 | 0 |
| 226 | 20230901 | 152100 | 1094210080 | 4875 | 4875 | 4875 | 4875 | 0 |
| 227 | 20230901 | 152000 | 1094210080 | 4875 | 4875 | 4875 | 4875 | 0 |
| 228 | 20230901 | 151900 | 1094210080 | 4875 | 4880 | 4890 | 4875 | 602 |
| 229 | 20230901 | 151800 | 1091270110 | 4880 | 4900 | 4900 | 4880 | 375 |
| 230 | 20230901 | 151700 | 1089437990 | 4900 | 4900 | 4900 | 4895 | 1064 |
| 231 | 20230901 | 151600 | 1084224890 | 4900 | 4895 | 4905 | 4895 | 1321 |
| 232 | 20230901 | 151500 | 1077755890 | 4885 | 4875 | 4885 | 4870 | 1571 |
| 233 | 20230901 | 151400 | 1070093710 | 4875 | 4875 | 4885 | 4870 | 1329 |
| 234 | 20230901 | 151300 | 1063617215 | 4875 | 4875 | 4875 | 4875 | 293 |
| 235 | 20230901 | 151200 | 1062188840 | 4880 | 4885 | 4885 | 4880 | 486 |
| 236 | 20230901 | 151100 | 1059814985 | 4890 | 4895 | 4895 | 4890 | 227 |
| 237 | 20230901 | 151000 | 1058704935 | 4895 | 4900 | 4900 | 4895 | 11 |
| 238 | 20230901 | 150900 | 1058651085 | 4900 | 4890 | 4900 | 4890 | 350 |
| 239 | 20230901 | 150800 | 1056938795 | 4890 | 4890 | 4890 | 4890 | 11 |
| 240 | 20230901 | 150700 | 1056885005 | 4890 | 4880 | 4890 | 4870 | 2453 |
| 241 | 20230901 | 150600 | 1044918135 | 4890 | 4895 | 4900 | 4880 | 2911 |
| 242 | 20230901 | 150500 | 1030690455 | 4895 | 4885 | 4895 | 4880 | 670 |
| 243 | 20230901 | 150400 | 1027414115 | 4885 | 4885 | 4885 | 4885 | 500 |
| 244 | 20230901 | 150300 | 1024971615 | 4875 | 4870 | 4885 | 4865 | 1272 |
| 245 | 20230901 | 150200 | 1018771000 | 4865 | 4910 | 4910 | 4865 | 15063 |
| 246 | 20230901 | 150100 | 945261770 | 4910 | 4910 | 4910 | 4910 | 23 |
| 247 | 20230901 | 150000 | 945148840 | 4900 | 4915 | 4915 | 4900 | 1665 |
| 248 | 20230901 | 145900 | 936981790 | 4915 | 4915 | 4915 | 4915 | 70 |
| 249 | 20230901 | 145800 | 936637740 | 4915 | 4915 | 4915 | 4915 | 632 |
| 250 | 20230901 | 145700 | 933531460 | 4910 | 4890 | 4910 | 4885 | 2387 |
| 251 | 20230901 | 145600 | 921868295 | 4885 | 4900 | 4900 | 4885 | 2110 |
| 252 | 20230901 | 145500 | 911553775 | 4900 | 4905 | 4905 | 4890 | 1629 |
| 253 | 20230901 | 145400 | 903580650 | 4910 | 4910 | 4910 | 4910 | 0 |
| 254 | 20230901 | 145300 | 903580650 | 4910 | 4910 | 4910 | 4910 | 0 |
| 255 | 20230901 | 145200 | 903580650 | 4910 | 4910 | 4910 | 4910 | 10 |
| 256 | 20230901 | 145100 | 903531550 | 4910 | 4910 | 4910 | 4910 | 150 |
| 257 | 20230901 | 145000 | 902795050 | 4895 | 4905 | 4905 | 4895 | 4930 |
| 258 | 20230901 | 144900 | 878643755 | 4905 | 4910 | 4910 | 4905 | 358 |
| 259 | 20230901 | 144800 | 876887570 | 4910 | 4915 | 4915 | 4910 | 618 |
| 260 | 20230901 | 144700 | 873851435 | 4920 | 4920 | 4920 | 4920 | 15 |
| 261 | 20230901 | 144600 | 873777635 | 4925 | 4925 | 4925 | 4925 | 7 |
| 262 | 20230901 | 144500 | 873743160 | 4925 | 4925 | 4925 | 4925 | 0 |
| 263 | 20230901 | 144400 | 873743160 | 4925 | 4925 | 4925 | 4925 | 0 |
| 264 | 20230901 | 144300 | 873743160 | 4925 | 4930 | 4930 | 4925 | 197 |
| 265 | 20230901 | 144200 | 872772675 | 4935 | 4935 | 4935 | 4930 | 326 |
| 266 | 20230901 | 144100 | 871165015 | 4930 | 4930 | 4930 | 4930 | 32 |
| 267 | 20230901 | 144000 | 871007255 | 4930 | 4930 | 4930 | 4930 | 5 |
| 268 | 20230901 | 143900 | 870982605 | 4930 | 4930 | 4930 | 4930 | 0 |
| 269 | 20230901 | 143800 | 870982605 | 4930 | 4930 | 4930 | 4930 | 42 |
| 270 | 20230901 | 143700 | 870775545 | 4930 | 4930 | 4930 | 4930 | 0 |
| 271 | 20230901 | 143600 | 870775545 | 4930 | 4930 | 4930 | 4930 | 12 |
| 272 | 20230901 | 143500 | 870716385 | 4930 | 4930 | 4930 | 4930 | 100 |
| 273 | 20230901 | 143400 | 870223385 | 4935 | 4930 | 4935 | 4930 | 11 |
| 274 | 20230901 | 143300 | 870169130 | 4935 | 4935 | 4935 | 4935 | 1 |
| 275 | 20230901 | 143200 | 870164195 | 4935 | 4935 | 4935 | 4935 | 116 |
| 276 | 20230901 | 143100 | 869591735 | 4920 | 4925 | 4925 | 4920 | 300 |
| 277 | 20230901 | 143000 | 868115485 | 4925 | 4925 | 4925 | 4925 | 194 |
| 278 | 20230901 | 142900 | 867160035 | 4920 | 4920 | 4920 | 4920 | 32 |
| 279 | 20230901 | 142800 | 867002595 | 4925 | 4925 | 4925 | 4925 | 906 |
| 280 | 20230901 | 142700 | 862540545 | 4925 | 4925 | 4925 | 4925 | 0 |
| 281 | 20230901 | 142600 | 862540545 | 4925 | 4925 | 4925 | 4925 | 520 |
| 282 | 20230901 | 142500 | 859979545 | 4925 | 4925 | 4925 | 4925 | 850 |
| 283 | 20230901 | 142400 | 855793295 | 4925 | 4930 | 4930 | 4925 | 500 |
| 284 | 20230901 | 142300 | 853330355 | 4935 | 4935 | 4935 | 4935 | 52 |
| 285 | 20230901 | 142200 | 853073735 | 4940 | 4940 | 4940 | 4940 | 0 |
| 286 | 20230901 | 142100 | 853073735 | 4940 | 4940 | 4940 | 4940 | 2 |
| 287 | 20230901 | 142000 | 853063855 | 4940 | 4940 | 4940 | 4940 | 0 |
| 288 | 20230901 | 141900 | 853063855 | 4940 | 4940 | 4940 | 4940 | 0 |
| 289 | 20230901 | 141800 | 853063855 | 4940 | 4940 | 4940 | 4940 | 90 |
| 290 | 20230901 | 141700 | 852619255 | 4940 | 4940 | 4940 | 4940 | 608 |
| 291 | 20230901 | 141600 | 849615735 | 4940 | 4940 | 4940 | 4940 | 0 |
| 292 | 20230901 | 141500 | 849615735 | 4940 | 4940 | 4940 | 4940 | 0 |
| 293 | 20230901 | 141400 | 849615735 | 4940 | 4940 | 4940 | 4940 | 0 |
| 294 | 20230901 | 141300 | 849615735 | 4940 | 4940 | 4940 | 4940 | 0 |
| 295 | 20230901 | 141200 | 849615735 | 4940 | 4940 | 4940 | 4940 | 0 |
| 296 | 20230901 | 141100 | 849615735 | 4940 | 4940 | 4945 | 4940 | 239 |
| 297 | 20230901 | 141000 | 848434770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 298 | 20230901 | 140900 | 848434770 | 4940 | 4940 | 4940 | 4940 | 500 |
| 299 | 20230901 | 140800 | 845964770 | 4925 | 4925 | 4925 | 4925 | 0 |
| 300 | 20230901 | 140700 | 845964770 | 4925 | 4935 | 4935 | 4925 | 934 |
| 301 | 20230901 | 140600 | 841358305 | 4935 | 4935 | 4935 | 4935 | 100 |
| 302 | 20230901 | 140500 | 840864805 | 4935 | 4935 | 4935 | 4935 | 100 |
| 303 | 20230901 | 140400 | 840371305 | 4935 | 4935 | 4935 | 4935 | 0 |
| 304 | 20230901 | 140300 | 840371305 | 4935 | 4935 | 4935 | 4935 | 50 |
| 305 | 20230901 | 140200 | 840124555 | 4940 | 4940 | 4940 | 4940 | 100 |
| 306 | 20230901 | 140100 | 839630555 | 4940 | 4940 | 4940 | 4940 | 6 |
| 307 | 20230901 | 140000 | 839600915 | 4940 | 4940 | 4940 | 4940 | 250 |
| 308 | 20230901 | 135900 | 838365915 | 4945 | 4945 | 4945 | 4945 | 1 |
| 309 | 20230901 | 135800 | 838360970 | 4945 | 4945 | 4945 | 4945 | 0 |
| 310 | 20230901 | 135700 | 838360970 | 4945 | 4945 | 4945 | 4945 | 1 |
| 311 | 20230901 | 135600 | 838356025 | 4945 | 4950 | 4950 | 4945 | 31 |
| 312 | 20230901 | 135500 | 838202580 | 4950 | 4960 | 4960 | 4950 | 123 |
| 313 | 20230901 | 135400 | 837592830 | 4960 | 4950 | 4960 | 4950 | 29 |
| 314 | 20230901 | 135300 | 837449190 | 4955 | 4950 | 4955 | 4950 | 69 |
| 315 | 20230901 | 135200 | 837107440 | 4950 | 4955 | 4955 | 4950 | 497 |
| 316 | 20230901 | 135100 | 834645010 | 4955 | 4955 | 4955 | 4955 | 300 |
| 317 | 20230901 | 135000 | 833158510 | 4950 | 4950 | 4950 | 4950 | 0 |
| 318 | 20230901 | 134900 | 833158510 | 4950 | 4950 | 4950 | 4950 | 182 |
| 319 | 20230901 | 134800 | 832257610 | 4950 | 4930 | 4950 | 4930 | 1284 |
| 320 | 20230901 | 134700 | 825920020 | 4930 | 4925 | 4930 | 4925 | 22 |
| 321 | 20230901 | 134600 | 825811565 | 4925 | 4925 | 4925 | 4925 | 795 |
| 322 | 20230901 | 134500 | 821896190 | 4920 | 4910 | 4920 | 4910 | 151 |
| 323 | 20230901 | 134400 | 821153280 | 4910 | 4910 | 4910 | 4910 | 138 |
| 324 | 20230901 | 134300 | 820475700 | 4910 | 4910 | 4910 | 4910 | 0 |
| 325 | 20230901 | 134200 | 820475700 | 4910 | 4915 | 4915 | 4910 | 418 |
| 326 | 20230901 | 134100 | 818421280 | 4900 | 4905 | 4905 | 4900 | 295 |
| 327 | 20230901 | 134000 | 816974530 | 4900 | 4925 | 4925 | 4900 | 5884 |
| 328 | 20230901 | 133900 | 788102215 | 4925 | 4925 | 4925 | 4925 | 860 |
| 329 | 20230901 | 133800 | 783866715 | 4915 | 4915 | 4915 | 4915 | 0 |
| 330 | 20230901 | 133700 | 783866715 | 4915 | 4915 | 4915 | 4915 | 549 |
| 331 | 20230901 | 133600 | 781168380 | 4915 | 4915 | 4915 | 4915 | 969 |
| 332 | 20230901 | 133500 | 776405745 | 4915 | 4920 | 4920 | 4905 | 6728 |
| 333 | 20230901 | 133400 | 743348480 | 4920 | 4925 | 4925 | 4915 | 5508 |
| 334 | 20230901 | 133300 | 716269410 | 4920 | 4930 | 4930 | 4920 | 845 |
| 335 | 20230901 | 133200 | 712105785 | 4935 | 4940 | 4940 | 4935 | 4313 |
| 336 | 20230901 | 133100 | 690808150 | 4940 | 4940 | 4940 | 4940 | 17 |
| 337 | 20230901 | 133000 | 690724170 | 4940 | 4940 | 4940 | 4940 | 0 |
| 338 | 20230901 | 132900 | 690724170 | 4940 | 4940 | 4940 | 4940 | 351 |
| 339 | 20230901 | 132800 | 688990230 | 4940 | 4955 | 4955 | 4940 | 1178 |
| 340 | 20230901 | 132700 | 683170700 | 4940 | 4945 | 4945 | 4940 | 69 |
| 341 | 20230901 | 132600 | 682829730 | 4945 | 4945 | 4945 | 4945 | 123 |
| 342 | 20230901 | 132500 | 682221495 | 4945 | 4940 | 4945 | 4940 | 10 |
| 343 | 20230901 | 132400 | 682172070 | 4945 | 4950 | 4950 | 4945 | 1535 |
| 344 | 20230901 | 132300 | 674580165 | 4960 | 4960 | 4960 | 4960 | 0 |
| 345 | 20230901 | 132200 | 674580165 | 4960 | 4960 | 4960 | 4960 | 0 |
| 346 | 20230901 | 132100 | 674580165 | 4960 | 4950 | 4960 | 4945 | 42 |
| 347 | 20230901 | 132000 | 674372075 | 4950 | 4950 | 4960 | 4950 | 108 |
| 348 | 20230901 | 131900 | 673837445 | 4950 | 4950 | 4950 | 4950 | 0 |
| 349 | 20230901 | 131800 | 673837445 | 4950 | 4950 | 4950 | 4950 | 0 |
| 350 | 20230901 | 131700 | 673837445 | 4950 | 4950 | 4950 | 4950 | 15 |
| 351 | 20230901 | 131600 | 673763195 | 4950 | 4950 | 4950 | 4950 | 300 |
| 352 | 20230901 | 131500 | 672278195 | 4955 | 4955 | 4955 | 4955 | 3 |
| 353 | 20230901 | 131400 | 672263330 | 4970 | 4960 | 4970 | 4960 | 2 |
| 354 | 20230901 | 131300 | 672253400 | 4960 | 4955 | 4960 | 4950 | 1150 |
| 355 | 20230901 | 131200 | 666556885 | 4955 | 4955 | 4955 | 4955 | 50 |
| 356 | 20230901 | 131100 | 666309135 | 4955 | 4955 | 4955 | 4955 | 0 |
| 357 | 20230901 | 131000 | 666309135 | 4955 | 4955 | 4955 | 4955 | 5 |
| 358 | 20230901 | 130900 | 666284360 | 4955 | 4955 | 4955 | 4955 | 0 |
| 359 | 20230901 | 130800 | 666284360 | 4955 | 4955 | 4955 | 4955 | 0 |
| 360 | 20230901 | 130700 | 666284360 | 4955 | 4955 | 4955 | 4955 | 3 |
| 361 | 20230901 | 130600 | 666269495 | 4960 | 4960 | 4960 | 4960 | 5 |
| 362 | 20230901 | 130500 | 666244695 | 4950 | 4960 | 4960 | 4950 | 400 |
| 363 | 20230901 | 130400 | 664264195 | 4950 | 4950 | 4950 | 4950 | 100 |
| 364 | 20230901 | 130300 | 663769195 | 4950 | 4950 | 4950 | 4950 | 252 |
| 365 | 20230901 | 130200 | 662521795 | 4950 | 4970 | 4970 | 4950 | 384 |
| 366 | 20230901 | 130100 | 660620975 | 4955 | 4975 | 4975 | 4955 | 5702 |
| 367 | 20230901 | 130000 | 632346615 | 4975 | 4975 | 4975 | 4975 | 0 |
| 368 | 20230901 | 125900 | 632346615 | 4975 | 4975 | 4975 | 4975 | 10 |
| 369 | 20230901 | 125800 | 632296865 | 4975 | 4975 | 4975 | 4975 | 0 |
| 370 | 20230901 | 125700 | 632296865 | 4975 | 4975 | 4975 | 4965 | 22 |
| 371 | 20230901 | 125600 | 632187595 | 4975 | 4975 | 4975 | 4975 | 0 |
| 372 | 20230901 | 125500 | 632187595 | 4975 | 4975 | 4975 | 4975 | 0 |
| 373 | 20230901 | 125400 | 632187595 | 4975 | 4975 | 4975 | 4975 | 0 |
| 374 | 20230901 | 125300 | 632187595 | 4975 | 4965 | 4975 | 4960 | 196 |
| 375 | 20230901 | 125200 | 631214470 | 4975 | 4970 | 4975 | 4970 | 11 |
| 376 | 20230901 | 125100 | 631159795 | 4965 | 4975 | 4975 | 4965 | 1013 |
| 377 | 20230901 | 125000 | 626130110 | 4975 | 4975 | 4975 | 4975 | 1 |
| 378 | 20230901 | 124900 | 626125135 | 4965 | 4965 | 4965 | 4965 | 1 |
| 379 | 20230901 | 124800 | 626120170 | 4965 | 4965 | 4965 | 4965 | 140 |
| 380 | 20230901 | 124700 | 625425070 | 4965 | 4965 | 4965 | 4965 | 0 |
| 381 | 20230901 | 124600 | 625425070 | 4965 | 4965 | 4965 | 4965 | 1 |
| 382 | 20230901 | 124500 | 625420105 | 4960 | 4965 | 4965 | 4960 | 410 |
| 383 | 20230901 | 124400 | 623386355 | 4965 | 4970 | 4970 | 4965 | 113 |
| 384 | 20230901 | 124300 | 622824755 | 4970 | 4970 | 4970 | 4970 | 0 |
| 385 | 20230901 | 124200 | 622824755 | 4970 | 4970 | 4970 | 4970 | 0 |
| 386 | 20230901 | 124100 | 622824755 | 4970 | 4970 | 4970 | 4970 | 0 |
| 387 | 20230901 | 124000 | 622824755 | 4970 | 4970 | 4970 | 4970 | 0 |
| 388 | 20230901 | 123900 | 622824755 | 4970 | 4970 | 4970 | 4970 | 0 |
| 389 | 20230901 | 123800 | 622824755 | 4970 | 4970 | 4970 | 4970 | 254 |
| 390 | 20230901 | 123700 | 621562375 | 4980 | 4980 | 4980 | 4980 | 1 |
| 391 | 20230901 | 123600 | 621557395 | 4970 | 4970 | 4970 | 4970 | 296 |
| 392 | 20230901 | 123500 | 620086275 | 4970 | 4970 | 4970 | 4970 | 50 |
| 393 | 20230901 | 123400 | 619837775 | 4960 | 4960 | 4960 | 4960 | 3 |
| 394 | 20230901 | 123300 | 619822895 | 4960 | 4960 | 4960 | 4960 | 100 |
| 395 | 20230901 | 123200 | 619326895 | 4970 | 4970 | 4970 | 4970 | 101 |
| 396 | 20230901 | 123100 | 618824925 | 4960 | 4960 | 4960 | 4960 | 200 |
| 397 | 20230901 | 123000 | 617832925 | 4960 | 4960 | 4960 | 4960 | 0 |
| 398 | 20230901 | 122900 | 617832925 | 4960 | 4960 | 4960 | 4960 | 0 |
| 399 | 20230901 | 122800 | 617832925 | 4960 | 4960 | 4960 | 4960 | 149 |
| 400 | 20230901 | 122700 | 617093885 | 4960 | 4960 | 4960 | 4960 | 0 |
| 401 | 20230901 | 122600 | 617093885 | 4960 | 4960 | 4960 | 4960 | 0 |
| 402 | 20230901 | 122500 | 617093885 | 4960 | 4960 | 4960 | 4955 | 251 |
| 403 | 20230901 | 122400 | 615849785 | 4960 | 4960 | 4960 | 4960 | 0 |
| 404 | 20230901 | 122300 | 615849785 | 4960 | 4960 | 4960 | 4960 | 159 |
| 405 | 20230901 | 122200 | 615061145 | 4960 | 4960 | 4960 | 4960 | 1036 |
| 406 | 20230901 | 122100 | 609922585 | 4960 | 4960 | 4960 | 4960 | 0 |
| 407 | 20230901 | 122000 | 609922585 | 4960 | 4970 | 4970 | 4960 | 1653 |
| 408 | 20230901 | 121900 | 601713595 | 4985 | 4970 | 4985 | 4970 | 21 |
| 409 | 20230901 | 121800 | 601609075 | 4970 | 4970 | 4985 | 4970 | 100 |
| 410 | 20230901 | 121700 | 601112000 | 4985 | 4985 | 4985 | 4985 | 0 |
| 411 | 20230901 | 121600 | 601112000 | 4985 | 4985 | 4985 | 4985 | 0 |
| 412 | 20230901 | 121500 | 601112000 | 4985 | 4985 | 4985 | 4985 | 2 |
| 413 | 20230901 | 121400 | 601102030 | 4980 | 4980 | 4980 | 4980 | 0 |
| 414 | 20230901 | 121300 | 601102030 | 4980 | 4980 | 4980 | 4980 | 98 |
| 415 | 20230901 | 121200 | 600613990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 416 | 20230901 | 121100 | 600613990 | 4980 | 4980 | 4980 | 4980 | 200 |
| 417 | 20230901 | 121000 | 599617990 | 4980 | 4980 | 4980 | 4980 | 0 |
| 418 | 20230901 | 120900 | 599617990 | 4980 | 4980 | 4980 | 4980 | 14 |
| 419 | 20230901 | 120800 | 599548270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 420 | 20230901 | 120700 | 599548270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 421 | 20230901 | 120600 | 599548270 | 4970 | 4970 | 4970 | 4970 | 0 |
| 422 | 20230901 | 120500 | 599548270 | 4970 | 4970 | 4970 | 4970 | 2 |
| 423 | 20230901 | 120400 | 599538330 | 4985 | 4985 | 4985 | 4985 | 1 |
| 424 | 20230901 | 120300 | 599533345 | 4970 | 4970 | 4970 | 4970 | 0 |
| 425 | 20230901 | 120200 | 599533345 | 4970 | 4970 | 4970 | 4970 | 1 |
| 426 | 20230901 | 120100 | 599528375 | 4970 | 4975 | 4975 | 4970 | 4203 |
| 427 | 20230901 | 120000 | 578638940 | 4975 | 4975 | 4975 | 4975 | 0 |
| 428 | 20230901 | 115900 | 578638940 | 4975 | 4975 | 4975 | 4975 | 10 |
| 429 | 20230901 | 115800 | 578589190 | 4970 | 4975 | 4975 | 4970 | 642 |
| 430 | 20230901 | 115700 | 575395245 | 4975 | 4975 | 4975 | 4975 | 0 |
| 431 | 20230901 | 115600 | 575395245 | 4975 | 4975 | 4975 | 4975 | 0 |
| 432 | 20230901 | 115500 | 575395245 | 4975 | 4980 | 4980 | 4975 | 2043 |
| 433 | 20230901 | 115400 | 565221315 | 5000 | 5000 | 5000 | 5000 | 0 |
| 434 | 20230901 | 115300 | 565221315 | 5000 | 5000 | 5000 | 5000 | 0 |
| 435 | 20230901 | 115200 | 565221315 | 5000 | 5000 | 5000 | 5000 | 600 |
| 436 | 20230901 | 115100 | 562221315 | 4980 | 5000 | 5000 | 4980 | 802 |
| 437 | 20230901 | 115000 | 558223115 | 5000 | 5000 | 5000 | 5000 | 0 |
| 438 | 20230901 | 114900 | 558223115 | 5000 | 5000 | 5000 | 5000 | 0 |
| 439 | 20230901 | 114800 | 558223115 | 5000 | 5000 | 5000 | 5000 | 0 |
| 440 | 20230901 | 114700 | 558223115 | 5000 | 5000 | 5000 | 5000 | 0 |
| 441 | 20230901 | 114600 | 558223115 | 5000 | 5000 | 5000 | 5000 | 0 |
| 442 | 20230901 | 114500 | 558223115 | 5000 | 5000 | 5000 | 5000 | 0 |
| 443 | 20230901 | 114400 | 558223115 | 5000 | 5000 | 5000 | 5000 | 1 |
| 444 | 20230901 | 114300 | 558218115 | 5000 | 5000 | 5000 | 5000 | 30 |
| 445 | 20230901 | 114200 | 558068115 | 5010 | 4995 | 5010 | 4995 | 108 |
| 446 | 20230901 | 114100 | 557528640 | 4995 | 4995 | 4995 | 4995 | 367 |
| 447 | 20230901 | 114000 | 555695475 | 5000 | 5000 | 5000 | 5000 | 2115 |
| 448 | 20230901 | 113900 | 545120475 | 5000 | 5000 | 5000 | 5000 | 165 |
| 449 | 20230901 | 113800 | 544295475 | 5010 | 5010 | 5010 | 5010 | 1 |
| 450 | 20230901 | 113700 | 544290465 | 5010 | 5010 | 5010 | 5010 | 23 |
| 451 | 20230901 | 113600 | 544175235 | 5020 | 5020 | 5020 | 5020 | 1 |
| 452 | 20230901 | 113500 | 544170215 | 5010 | 5010 | 5010 | 5010 | 11 |
| 453 | 20230901 | 113400 | 544115105 | 5020 | 5020 | 5020 | 5020 | 0 |
| 454 | 20230901 | 113300 | 544115105 | 5020 | 5020 | 5020 | 5020 | 6 |
| 455 | 20230901 | 113200 | 544084985 | 5020 | 5020 | 5020 | 5020 | 100 |
| 456 | 20230901 | 113100 | 543582985 | 5020 | 5020 | 5020 | 5020 | 0 |
| 457 | 20230901 | 113000 | 543582985 | 5020 | 5020 | 5020 | 5020 | 0 |
| 458 | 20230901 | 112900 | 543582985 | 5020 | 5020 | 5020 | 5020 | 9 |
| 459 | 20230901 | 112800 | 543537805 | 5020 | 5020 | 5020 | 5020 | 1 |
| 460 | 20230901 | 112700 | 543532785 | 5000 | 5000 | 5000 | 5000 | 0 |
| 461 | 20230901 | 112600 | 543532785 | 5000 | 5010 | 5010 | 5000 | 701 |
| 462 | 20230901 | 112500 | 540024045 | 5010 | 5020 | 5020 | 5010 | 180 |
| 463 | 20230901 | 112400 | 539120835 | 5020 | 5020 | 5020 | 5020 | 1 |
| 464 | 20230901 | 112300 | 539115815 | 5020 | 5020 | 5020 | 5020 | 12 |
| 465 | 20230901 | 112200 | 539055575 | 5010 | 4995 | 5010 | 4995 | 1045 |
| 466 | 20230901 | 112100 | 533830455 | 4990 | 4990 | 4990 | 4990 | 451 |
| 467 | 20230901 | 112000 | 531579965 | 4980 | 4980 | 4980 | 4980 | 1 |
| 468 | 20230901 | 111900 | 531574985 | 4970 | 4970 | 4970 | 4970 | 0 |
| 469 | 20230901 | 111800 | 531574985 | 4970 | 4970 | 4970 | 4970 | 500 |
| 470 | 20230901 | 111700 | 529089985 | 4970 | 4975 | 4975 | 4970 | 1500 |
| 471 | 20230901 | 111600 | 521634485 | 4970 | 4975 | 4975 | 4970 | 1803 |
| 472 | 20230901 | 111500 | 512672670 | 4975 | 4975 | 4975 | 4975 | 0 |
| 473 | 20230901 | 111400 | 512672670 | 4975 | 4975 | 4975 | 4975 | 0 |
| 474 | 20230901 | 111300 | 512672670 | 4975 | 4975 | 4975 | 4975 | 2581 |
| 475 | 20230901 | 111200 | 499832195 | 4975 | 4975 | 4975 | 4975 | 234 |
| 476 | 20230901 | 111100 | 498668045 | 4980 | 4980 | 4980 | 4980 | 46 |
| 477 | 20230901 | 111000 | 498438965 | 4980 | 4980 | 4980 | 4980 | 376 |
| 478 | 20230901 | 110900 | 496566485 | 4980 | 4985 | 4985 | 4980 | 1724 |
| 479 | 20230901 | 110800 | 487980960 | 4980 | 4990 | 4990 | 4980 | 429 |
| 480 | 20230901 | 110700 | 485844525 | 4990 | 4980 | 4990 | 4980 | 51 |
| 481 | 20230901 | 110600 | 485590535 | 4980 | 4985 | 4985 | 4980 | 1500 |
| 482 | 20230901 | 110500 | 478119910 | 4985 | 4995 | 4995 | 4985 | 102 |
| 483 | 20230901 | 110400 | 477611420 | 4995 | 4995 | 4995 | 4995 | 1 |
| 484 | 20230901 | 110300 | 477606425 | 4990 | 4985 | 4990 | 4980 | 1001 |
| 485 | 20230901 | 110200 | 472621385 | 4980 | 4980 | 4980 | 4980 | 4 |
| 486 | 20230901 | 110100 | 472601465 | 4980 | 4985 | 4985 | 4980 | 2130 |
| 487 | 20230901 | 110000 | 461992035 | 4985 | 4985 | 4985 | 4985 | 120 |
| 488 | 20230901 | 105900 | 461393835 | 4985 | 5010 | 5010 | 4985 | 1141 |
| 489 | 20230901 | 105800 | 455701130 | 4995 | 5000 | 5000 | 4995 | 567 |
| 490 | 20230901 | 105700 | 452868695 | 5010 | 5010 | 5010 | 5010 | 9 |
| 491 | 20230901 | 105600 | 452823605 | 5020 | 5020 | 5020 | 5020 | 0 |
| 492 | 20230901 | 105500 | 452823605 | 5020 | 5020 | 5020 | 5020 | 200 |
| 493 | 20230901 | 105400 | 451819605 | 5020 | 5000 | 5020 | 5000 | 220 |
| 494 | 20230901 | 105300 | 450719585 | 5010 | 5010 | 5010 | 5010 | 19 |
| 495 | 20230901 | 105200 | 450624395 | 5010 | 5010 | 5010 | 5010 | 0 |
| 496 | 20230901 | 105100 | 450624395 | 5010 | 5010 | 5010 | 5010 | 668 |
| 497 | 20230901 | 105000 | 447277715 | 5010 | 5010 | 5010 | 5010 | 80 |
| 498 | 20230901 | 104900 | 446876915 | 5040 | 5040 | 5040 | 5040 | 0 |
| 499 | 20230901 | 104800 | 446876915 | 5040 | 5040 | 5040 | 5040 | 2 |
| 500 | 20230901 | 104700 | 446866835 | 5030 | 5030 | 5030 | 5030 | 1 |
| 501 | 20230901 | 104600 | 446861805 | 5010 | 5010 | 5010 | 5010 | 2 |
| 502 | 20230901 | 104500 | 446851785 | 5030 | 5030 | 5040 | 5030 | 854 |
| 503 | 20230901 | 104400 | 442548235 | 5040 | 5040 | 5040 | 5040 | 0 |
| 504 | 20230901 | 104300 | 442548235 | 5040 | 5040 | 5040 | 5040 | 1 |
| 505 | 20230901 | 104200 | 442543195 | 5030 | 5040 | 5040 | 5030 | 57 |
| 506 | 20230901 | 104100 | 442256425 | 5040 | 5040 | 5050 | 5040 | 270 |
| 507 | 20230901 | 104000 | 440895225 | 5040 | 5040 | 5040 | 5040 | 101 |
| 508 | 20230901 | 103900 | 440386185 | 5040 | 5040 | 5040 | 5040 | 0 |
| 509 | 20230901 | 103800 | 440386185 | 5040 | 5040 | 5040 | 5040 | 0 |
| 510 | 20230901 | 103700 | 440386185 | 5040 | 5040 | 5040 | 5040 | 90 |
| 511 | 20230901 | 103600 | 439932585 | 5040 | 5060 | 5060 | 5040 | 1667 |
| 512 | 20230901 | 103500 | 431514875 | 5060 | 5050 | 5060 | 5050 | 1305 |
| 513 | 20230901 | 103400 | 424922665 | 5040 | 5020 | 5040 | 5020 | 1463 |
| 514 | 20230901 | 103300 | 417566335 | 5020 | 5020 | 5020 | 5020 | 97 |
| 515 | 20230901 | 103200 | 417079395 | 5020 | 5010 | 5020 | 5010 | 51 |
| 516 | 20230901 | 103100 | 416823875 | 5010 | 5010 | 5010 | 5010 | 2035 |
| 517 | 20230901 | 103000 | 406628525 | 5010 | 5010 | 5010 | 5010 | 0 |
| 518 | 20230901 | 102900 | 406628525 | 5010 | 5010 | 5010 | 5010 | 10 |
| 519 | 20230901 | 102800 | 406578425 | 5000 | 5000 | 5000 | 5000 | 0 |
| 520 | 20230901 | 102700 | 406578425 | 5000 | 5000 | 5000 | 5000 | 0 |
| 521 | 20230901 | 102600 | 406578425 | 5000 | 5010 | 5010 | 5000 | 2194 |
| 522 | 20230901 | 102500 | 395608325 | 5010 | 5010 | 5010 | 5010 | 1800 |
| 523 | 20230901 | 102400 | 386590325 | 5000 | 5000 | 5000 | 5000 | 2482 |
| 524 | 20230901 | 102300 | 374180325 | 5000 | 5000 | 5000 | 5000 | 0 |
| 525 | 20230901 | 102200 | 374180325 | 5000 | 5000 | 5000 | 5000 | 100 |
| 526 | 20230901 | 102100 | 373680325 | 4990 | 5000 | 5000 | 4990 | 101 |
| 527 | 20230901 | 102000 | 373176145 | 5000 | 5000 | 5000 | 5000 | 0 |
| 528 | 20230901 | 101900 | 373176145 | 5000 | 5000 | 5000 | 5000 | 0 |
| 529 | 20230901 | 101800 | 373176145 | 5000 | 4985 | 5000 | 4985 | 3591 |
| 530 | 20230901 | 101700 | 355231080 | 4985 | 4985 | 4985 | 4985 | 0 |
| 531 | 20230901 | 101600 | 355231080 | 4985 | 4990 | 4990 | 4985 | 573 |
| 532 | 20230901 | 101500 | 352374360 | 4985 | 4985 | 4985 | 4985 | 0 |
| 533 | 20230901 | 101400 | 352374360 | 4985 | 4990 | 4990 | 4985 | 307 |
| 534 | 20230901 | 101300 | 350842435 | 4990 | 4990 | 4990 | 4990 | 95 |
| 535 | 20230901 | 101200 | 350368385 | 4985 | 4990 | 4990 | 4985 | 1173 |
| 536 | 20230901 | 101100 | 344518035 | 4990 | 4990 | 4990 | 4990 | 10 |
| 537 | 20230901 | 101000 | 344468135 | 4990 | 4990 | 4990 | 4990 | 101 |
| 538 | 20230901 | 100900 | 343964145 | 4990 | 4990 | 4990 | 4990 | 400 |
| 539 | 20230901 | 100800 | 341968145 | 4990 | 4990 | 4990 | 4985 | 1273 |
| 540 | 20230901 | 100700 | 335621675 | 4990 | 4990 | 4990 | 4990 | 264 |
| 541 | 20230901 | 100600 | 334304315 | 4990 | 5000 | 5000 | 4990 | 101 |
| 542 | 20230901 | 100500 | 333799325 | 5000 | 4995 | 5000 | 4990 | 595 |
| 543 | 20230901 | 100400 | 330827320 | 4995 | 4995 | 4995 | 4995 | 89 |
| 544 | 20230901 | 100300 | 330382765 | 4995 | 4995 | 4995 | 4995 | 534 |
| 545 | 20230901 | 100200 | 327715435 | 4980 | 4985 | 4985 | 4980 | 1000 |
| 546 | 20230901 | 100100 | 322734045 | 4995 | 4990 | 4995 | 4990 | 270 |
| 547 | 20230901 | 100000 | 321386735 | 4995 | 4995 | 4995 | 4995 | 5 |
| 548 | 20230901 | 095900 | 321361760 | 4995 | 4995 | 4995 | 4995 | 402 |
| 549 | 20230901 | 095800 | 319353770 | 4975 | 4995 | 4995 | 4975 | 2910 |
| 550 | 20230901 | 095700 | 304855765 | 4990 | 5010 | 5010 | 4990 | 201 |
| 551 | 20230901 | 095600 | 303850755 | 5010 | 5010 | 5010 | 5010 | 1 |
| 552 | 20230901 | 095500 | 303845745 | 4990 | 4990 | 4990 | 4990 | 200 |
| 553 | 20230901 | 095400 | 302847745 | 4990 | 5010 | 5010 | 4990 | 2013 |
| 554 | 20230901 | 095300 | 292792285 | 5010 | 5010 | 5010 | 5010 | 109 |
| 555 | 20230901 | 095200 | 292246195 | 5020 | 5020 | 5020 | 5020 | 510 |
| 556 | 20230901 | 095100 | 289685995 | 5020 | 5020 | 5020 | 5020 | 1 |
| 557 | 20230901 | 095000 | 289680975 | 5020 | 5020 | 5020 | 5010 | 503 |
| 558 | 20230901 | 094900 | 287160915 | 5010 | 5010 | 5010 | 5010 | 1 |
| 559 | 20230901 | 094800 | 287155905 | 5000 | 5000 | 5000 | 5000 | 0 |
| 560 | 20230901 | 094700 | 287155905 | 5000 | 5010 | 5020 | 5000 | 12 |
| 561 | 20230901 | 094600 | 287095735 | 5000 | 5000 | 5000 | 5000 | 1 |
| 562 | 20230901 | 094500 | 287090735 | 5020 | 5020 | 5020 | 5020 | 0 |
| 563 | 20230901 | 094400 | 287090735 | 5020 | 4995 | 5020 | 4995 | 4095 |
| 564 | 20230901 | 094300 | 266612140 | 4990 | 4990 | 4995 | 4980 | 1927 |
| 565 | 20230901 | 094200 | 257011885 | 4980 | 4990 | 4990 | 4980 | 999 |
| 566 | 20230901 | 094100 | 252031415 | 4985 | 4985 | 4985 | 4985 | 0 |
| 567 | 20230901 | 094000 | 252031415 | 4985 | 4990 | 4990 | 4985 | 168 |
| 568 | 20230901 | 093900 | 251193110 | 4995 | 4995 | 4995 | 4995 | 15 |
| 569 | 20230901 | 093800 | 251118185 | 4995 | 4980 | 4995 | 4980 | 691 |
| 570 | 20230901 | 093700 | 247673710 | 4970 | 4970 | 4970 | 4970 | 660 |
| 571 | 20230901 | 093600 | 244393510 | 4965 | 4970 | 4970 | 4960 | 2963 |
| 572 | 20230901 | 093500 | 229686445 | 4960 | 4985 | 4985 | 4960 | 3413 |
| 573 | 20230901 | 093400 | 212723165 | 5000 | 4985 | 5000 | 4985 | 2227 |
| 574 | 20230901 | 093300 | 201621555 | 4985 | 5000 | 5020 | 4985 | 3242 |
| 575 | 20230901 | 093200 | 185440445 | 5000 | 5010 | 5010 | 5000 | 3399 |
| 576 | 20230901 | 093100 | 168440455 | 5010 | 5010 | 5010 | 5010 | 1 |
| 577 | 20230901 | 093000 | 168435445 | 5010 | 5010 | 5010 | 5010 | 1 |
| 578 | 20230901 | 092900 | 168430435 | 5030 | 5030 | 5030 | 5030 | 145 |
| 579 | 20230901 | 092800 | 167701085 | 5030 | 5030 | 5030 | 5030 | 188 |
| 580 | 20230901 | 092700 | 166755445 | 5030 | 5000 | 5030 | 5000 | 33 |
| 581 | 20230901 | 092600 | 166590355 | 5000 | 5000 | 5000 | 5000 | 400 |
| 582 | 20230901 | 092500 | 164590355 | 5000 | 5030 | 5030 | 5000 | 217 |
| 583 | 20230901 | 092400 | 163501135 | 5030 | 5050 | 5070 | 5030 | 1798 |
| 584 | 20230901 | 092300 | 154417335 | 5050 | 5050 | 5050 | 5050 | 214 |
| 585 | 20230901 | 092200 | 153336635 | 5030 | 5050 | 5050 | 5030 | 421 |
| 586 | 20230901 | 092100 | 151210605 | 5050 | 4990 | 5050 | 4980 | 3063 |
| 587 | 20230901 | 092000 | 135842940 | 4980 | 5030 | 5040 | 4980 | 4223 |
| 588 | 20230901 | 091900 | 114775500 | 5020 | 5020 | 5020 | 5020 | 1501 |
| 589 | 20230901 | 091800 | 107240480 | 5020 | 5010 | 5020 | 5000 | 2354 |
| 590 | 20230901 | 091700 | 95436320 | 5000 | 5020 | 5020 | 5000 | 1133 |
| 591 | 20230901 | 091600 | 89769660 | 5020 | 5000 | 5020 | 5000 | 446 |
| 592 | 20230901 | 091500 | 87533000 | 5020 | 5010 | 5020 | 5000 | 84 |
| 593 | 20230901 | 091400 | 87111480 | 5000 | 5000 | 5000 | 5000 | 10 |
| 594 | 20230901 | 091300 | 87061480 | 5020 | 5020 | 5020 | 5020 | 0 |
| 595 | 20230901 | 091200 | 87061480 | 5020 | 5000 | 5020 | 5000 | 207 |
| 596 | 20230901 | 091100 | 86026460 | 5000 | 5010 | 5010 | 4990 | 2262 |
| 597 | 20230901 | 091000 | 74725840 | 5020 | 5030 | 5030 | 5020 | 267 |
| 598 | 20230901 | 090900 | 73385330 | 5020 | 5000 | 5020 | 5000 | 115 |
| 599 | 20230901 | 090800 | 72810270 | 5000 | 5020 | 5020 | 4995 | 773 |
| 600 | 20230901 | 090700 | 68945600 | 5020 | 5020 | 5030 | 5020 | 159 |
| 601 | 20230901 | 090600 | 68147370 | 5020 | 5040 | 5040 | 5020 | 571 |
| 602 | 20230901 | 090500 | 65280850 | 5040 | 5050 | 5050 | 5040 | 66 |
| 603 | 20230901 | 090400 | 64948060 | 5050 | 5040 | 5050 | 5020 | 506 |
| 604 | 20230901 | 090300 | 62400370 | 5040 | 5030 | 5050 | 5030 | 1696 |
| 605 | 20230901 | 090200 | 53865470 | 5020 | 5020 | 5020 | 5010 | 2580 |
| 606 | 20230901 | 090100 | 40918870 | 5020 | 5020 | 5030 | 5020 | 1454 |
| 607 | 20230901 | 090000 | 33619560 | 5030 | 4970 | 5030 | 4950 | 6119 |