29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 3162 |
| 3 | 20230906 | 190100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20230906 | 190000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20230906 | 185900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20230906 | 185800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20230906 | 185700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20230906 | 185600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20230906 | 185500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20230906 | 185400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20230906 | 185300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20230906 | 185200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20230906 | 185100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20230906 | 185000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20230906 | 184900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20230906 | 184800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20230906 | 184700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20230906 | 184600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20230906 | 184500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20230906 | 184400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20230906 | 184300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20230906 | 184200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20230906 | 184100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20230906 | 184000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20230906 | 183900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20230906 | 183800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20230906 | 183700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20230906 | 183600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20230906 | 183500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20230906 | 183400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20230906 | 183300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20230906 | 183200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 3162 |
| 33 | 20230906 | 183100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20230906 | 183000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20230906 | 182900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20230906 | 182800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20230906 | 182700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20230906 | 182600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20230906 | 182500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20230906 | 182400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20230906 | 182300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20230906 | 182200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20230906 | 182100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20230906 | 182000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20230906 | 181900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20230906 | 181800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20230906 | 181700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20230906 | 181600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20230906 | 181500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20230906 | 181400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20230906 | 181300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20230906 | 181200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20230906 | 181100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20230906 | 181000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20230906 | 180900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20230906 | 180800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20230906 | 180700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20230906 | 180600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20230906 | 180500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20230906 | 180400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20230906 | 180300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20230906 | 180200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 3162 |
| 63 | 20230906 | 180100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20230906 | 180000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20230906 | 175900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20230906 | 175800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20230906 | 175700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20230906 | 175600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20230906 | 175500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20230906 | 175400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20230906 | 175300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20230906 | 175200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20230906 | 175100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20230906 | 175000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20230906 | 174900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20230906 | 174800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20230906 | 174700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20230906 | 174600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20230906 | 174500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20230906 | 174400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20230906 | 174300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20230906 | 174200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20230906 | 174100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20230906 | 174000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20230906 | 173900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20230906 | 173800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20230906 | 173700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20230906 | 173600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20230906 | 173500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20230906 | 173400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20230906 | 173300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20230906 | 173200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 3162 |
| 93 | 20230906 | 173100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20230906 | 173000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20230906 | 172900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20230906 | 172800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20230906 | 172700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20230906 | 172600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20230906 | 172500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20230906 | 172400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20230906 | 172300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20230906 | 172200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20230906 | 172100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20230906 | 172000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20230906 | 171900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20230906 | 171800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20230906 | 171700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20230906 | 171600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20230906 | 171500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20230906 | 171400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20230906 | 171300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20230906 | 171200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20230906 | 171100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20230906 | 171000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20230906 | 170900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20230906 | 170800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20230906 | 170700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20230906 | 170600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20230906 | 170500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20230906 | 170400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20230906 | 170300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20230906 | 170200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 3162 |
| 123 | 20230906 | 170100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20230906 | 170000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20230906 | 165900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20230906 | 165800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20230906 | 165700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20230906 | 165600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20230906 | 165500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20230906 | 165400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20230906 | 165300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20230906 | 165200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20230906 | 165100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20230906 | 165000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20230906 | 164900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20230906 | 164800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20230906 | 164700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20230906 | 164600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20230906 | 164500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20230906 | 164400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20230906 | 164300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20230906 | 164200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20230906 | 164100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20230906 | 164000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20230906 | 163900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20230906 | 163800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20230906 | 163700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20230906 | 163600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20230906 | 163500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20230906 | 163400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20230906 | 163300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20230906 | 163200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 3162 |
| 153 | 20230906 | 163100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20230906 | 163000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20230906 | 162900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20230906 | 162800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20230906 | 162700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20230906 | 162600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20230906 | 162500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20230906 | 162400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20230906 | 162300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20230906 | 162200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20230906 | 162100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20230906 | 162000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20230906 | 161900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20230906 | 161800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20230906 | 161700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20230906 | 161600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20230906 | 161500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20230906 | 161400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20230906 | 161300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20230906 | 161200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20230906 | 161100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20230906 | 161000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20230906 | 160900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20230906 | 160800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20230906 | 160700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20230906 | 160600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20230906 | 160500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20230906 | 160400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20230906 | 160300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20230906 | 160200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 3162 |
| 183 | 20230906 | 160100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20230906 | 160000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20230906 | 155900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20230906 | 155800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20230906 | 155700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20230906 | 155600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20230906 | 155500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20230906 | 155400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20230906 | 155300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20230906 | 155200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20230906 | 155100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20230906 | 155000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20230906 | 154900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20230906 | 154800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20230906 | 154700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20230906 | 154600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20230906 | 154500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20230906 | 154400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20230906 | 154300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20230906 | 154200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20230906 | 154100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20230906 | 154000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20230906 | 153900 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20230906 | 153800 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20230906 | 153700 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 208 | 20230906 | 153600 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 209 | 20230906 | 153500 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 210 | 20230906 | 153400 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 211 | 20230906 | 153300 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20230906 | 153200 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 3162 |
| 213 | 20230906 | 153100 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20230906 | 153000 | 1204467570 | 5700 | 5700 | 5700 | 5700 | 3162 |
| 215 | 20230906 | 152900 | 1186444170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20230906 | 152800 | 1186444170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20230906 | 152700 | 1186444170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20230906 | 152600 | 1186444170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20230906 | 152500 | 1186444170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20230906 | 152400 | 1186444170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20230906 | 152300 | 1186444170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20230906 | 152200 | 1186444170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20230906 | 152100 | 1186444170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20230906 | 152000 | 1186444170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20230906 | 151900 | 1186444170 | 5680 | 5670 | 5680 | 5660 | 4087 |
| 226 | 20230906 | 151800 | 1163272670 | 5660 | 5670 | 5670 | 5660 | 612 |
| 227 | 20230906 | 151700 | 1159808240 | 5670 | 5670 | 5670 | 5670 | 0 |
| 228 | 20230906 | 151600 | 1159808240 | 5670 | 5670 | 5670 | 5670 | 1131 |
| 229 | 20230906 | 151500 | 1153395470 | 5670 | 5670 | 5670 | 5670 | 336 |
| 230 | 20230906 | 151400 | 1151490350 | 5680 | 5680 | 5680 | 5680 | 527 |
| 231 | 20230906 | 151300 | 1148496990 | 5680 | 5680 | 5680 | 5680 | 10 |
| 232 | 20230906 | 151200 | 1148440190 | 5680 | 5680 | 5680 | 5680 | 461 |
| 233 | 20230906 | 151100 | 1145821710 | 5690 | 5690 | 5690 | 5690 | 505 |
| 234 | 20230906 | 151000 | 1142948260 | 5680 | 5680 | 5680 | 5680 | 190 |
| 235 | 20230906 | 150900 | 1141869060 | 5680 | 5700 | 5700 | 5680 | 126 |
| 236 | 20230906 | 150800 | 1141153360 | 5690 | 5710 | 5710 | 5690 | 970 |
| 237 | 20230906 | 150700 | 1135614680 | 5710 | 5690 | 5710 | 5690 | 601 |
| 238 | 20230906 | 150600 | 1132188970 | 5670 | 5670 | 5670 | 5660 | 404 |
| 239 | 20230906 | 150500 | 1129898830 | 5660 | 5660 | 5660 | 5660 | 133 |
| 240 | 20230906 | 150400 | 1129146050 | 5660 | 5660 | 5660 | 5660 | 214 |
| 241 | 20230906 | 150300 | 1127934810 | 5660 | 5660 | 5660 | 5660 | 150 |
| 242 | 20230906 | 150200 | 1127085810 | 5640 | 5640 | 5640 | 5640 | 876 |
| 243 | 20230906 | 150100 | 1122145170 | 5640 | 5650 | 5650 | 5640 | 200 |
| 244 | 20230906 | 150000 | 1121016100 | 5640 | 5670 | 5670 | 5640 | 675 |
| 245 | 20230906 | 145900 | 1117204430 | 5670 | 5660 | 5670 | 5650 | 499 |
| 246 | 20230906 | 145800 | 1114380990 | 5660 | 5650 | 5660 | 5640 | 433 |
| 247 | 20230906 | 145700 | 1111934590 | 5640 | 5660 | 5660 | 5640 | 11479 |
| 248 | 20230906 | 145600 | 1047112630 | 5660 | 5670 | 5670 | 5660 | 1920 |
| 249 | 20230906 | 145500 | 1036242220 | 5670 | 5680 | 5680 | 5670 | 1179 |
| 250 | 20230906 | 145400 | 1029552790 | 5670 | 5680 | 5680 | 5670 | 310 |
| 251 | 20230906 | 145300 | 1027793990 | 5680 | 5670 | 5680 | 5670 | 4009 |
| 252 | 20230906 | 145200 | 1005061340 | 5670 | 5680 | 5680 | 5670 | 740 |
| 253 | 20230906 | 145100 | 1000860140 | 5680 | 5680 | 5680 | 5680 | 2678 |
| 254 | 20230906 | 145000 | 985649100 | 5690 | 5690 | 5690 | 5690 | 4490 |
| 255 | 20230906 | 144900 | 960101000 | 5700 | 5700 | 5700 | 5700 | 1 |
| 256 | 20230906 | 144800 | 960095300 | 5700 | 5700 | 5700 | 5700 | 1164 |
| 257 | 20230906 | 144700 | 953460500 | 5700 | 5700 | 5700 | 5700 | 1217 |
| 258 | 20230906 | 144600 | 946523600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 259 | 20230906 | 144500 | 946523600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 260 | 20230906 | 144400 | 946523600 | 5710 | 5710 | 5710 | 5710 | 100 |
| 261 | 20230906 | 144300 | 945952600 | 5710 | 5710 | 5710 | 5710 | 106 |
| 262 | 20230906 | 144200 | 945347340 | 5710 | 5710 | 5710 | 5710 | 0 |
| 263 | 20230906 | 144100 | 945347340 | 5710 | 5710 | 5710 | 5710 | 0 |
| 264 | 20230906 | 144000 | 945347340 | 5710 | 5710 | 5710 | 5710 | 2 |
| 265 | 20230906 | 143900 | 945335920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 266 | 20230906 | 143800 | 945335920 | 5710 | 5710 | 5710 | 5710 | 14 |
| 267 | 20230906 | 143700 | 945255980 | 5710 | 5710 | 5710 | 5710 | 492 |
| 268 | 20230906 | 143600 | 942446660 | 5720 | 5720 | 5720 | 5720 | 0 |
| 269 | 20230906 | 143500 | 942446660 | 5720 | 5720 | 5720 | 5720 | 397 |
| 270 | 20230906 | 143400 | 940175820 | 5720 | 5720 | 5720 | 5720 | 0 |
| 271 | 20230906 | 143300 | 940175820 | 5720 | 5720 | 5720 | 5720 | 35 |
| 272 | 20230906 | 143200 | 939975620 | 5710 | 5710 | 5710 | 5710 | 7 |
| 273 | 20230906 | 143100 | 939935650 | 5710 | 5710 | 5710 | 5710 | 0 |
| 274 | 20230906 | 143000 | 939935650 | 5710 | 5710 | 5710 | 5710 | 712 |
| 275 | 20230906 | 142900 | 935870130 | 5700 | 5700 | 5700 | 5700 | 3340 |
| 276 | 20230906 | 142800 | 916832130 | 5700 | 5700 | 5700 | 5700 | 1174 |
| 277 | 20230906 | 142700 | 910140330 | 5700 | 5700 | 5700 | 5700 | 375 |
| 278 | 20230906 | 142600 | 908002830 | 5700 | 5700 | 5700 | 5700 | 20 |
| 279 | 20230906 | 142500 | 907888830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 280 | 20230906 | 142400 | 907888830 | 5700 | 5700 | 5700 | 5700 | 340 |
| 281 | 20230906 | 142300 | 905950830 | 5710 | 5710 | 5710 | 5710 | 43 |
| 282 | 20230906 | 142200 | 905705300 | 5710 | 5710 | 5710 | 5710 | 0 |
| 283 | 20230906 | 142100 | 905705300 | 5710 | 5710 | 5710 | 5700 | 154 |
| 284 | 20230906 | 142000 | 904826090 | 5700 | 5700 | 5700 | 5700 | 140 |
| 285 | 20230906 | 141900 | 904028090 | 5700 | 5700 | 5700 | 5700 | 0 |
| 286 | 20230906 | 141800 | 904028090 | 5700 | 5710 | 5710 | 5700 | 130 |
| 287 | 20230906 | 141700 | 903286090 | 5700 | 5700 | 5700 | 5700 | 0 |
| 288 | 20230906 | 141600 | 903286090 | 5700 | 5700 | 5700 | 5700 | 77 |
| 289 | 20230906 | 141500 | 902847190 | 5710 | 5710 | 5710 | 5710 | 0 |
| 290 | 20230906 | 141400 | 902847190 | 5710 | 5720 | 5720 | 5710 | 764 |
| 291 | 20230906 | 141300 | 898484700 | 5720 | 5720 | 5720 | 5720 | 27 |
| 292 | 20230906 | 141200 | 898330260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 293 | 20230906 | 141100 | 898330260 | 5720 | 5720 | 5720 | 5720 | 465 |
| 294 | 20230906 | 141000 | 895670460 | 5710 | 5710 | 5710 | 5710 | 0 |
| 295 | 20230906 | 140900 | 895670460 | 5710 | 5700 | 5720 | 5700 | 122 |
| 296 | 20230906 | 140800 | 894974610 | 5700 | 5700 | 5700 | 5700 | 0 |
| 297 | 20230906 | 140700 | 894974610 | 5700 | 5700 | 5700 | 5700 | 0 |
| 298 | 20230906 | 140600 | 894974610 | 5700 | 5700 | 5700 | 5700 | 0 |
| 299 | 20230906 | 140500 | 894974610 | 5700 | 5700 | 5700 | 5700 | 0 |
| 300 | 20230906 | 140400 | 894974610 | 5700 | 5700 | 5700 | 5700 | 101 |
| 301 | 20230906 | 140300 | 894398910 | 5700 | 5700 | 5700 | 5700 | 0 |
| 302 | 20230906 | 140200 | 894398910 | 5700 | 5700 | 5700 | 5700 | 204 |
| 303 | 20230906 | 140100 | 893236110 | 5720 | 5720 | 5720 | 5720 | 611 |
| 304 | 20230906 | 140000 | 889741190 | 5700 | 5700 | 5700 | 5700 | 2 |
| 305 | 20230906 | 135900 | 889729790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 306 | 20230906 | 135800 | 889729790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 307 | 20230906 | 135700 | 889729790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 308 | 20230906 | 135600 | 889729790 | 5700 | 5700 | 5700 | 5700 | 11 |
| 309 | 20230906 | 135500 | 889667090 | 5700 | 5700 | 5700 | 5700 | 0 |
| 310 | 20230906 | 135400 | 889667090 | 5700 | 5700 | 5700 | 5700 | 73 |
| 311 | 20230906 | 135300 | 889250990 | 5700 | 5700 | 5700 | 5700 | 0 |
| 312 | 20230906 | 135200 | 889250990 | 5700 | 5700 | 5700 | 5700 | 777 |
| 313 | 20230906 | 135100 | 884822090 | 5690 | 5690 | 5690 | 5690 | 0 |
| 314 | 20230906 | 135000 | 884822090 | 5690 | 5700 | 5700 | 5690 | 600 |
| 315 | 20230906 | 134900 | 881406240 | 5710 | 5710 | 5710 | 5710 | 160 |
| 316 | 20230906 | 134800 | 880492640 | 5710 | 5710 | 5710 | 5710 | 272 |
| 317 | 20230906 | 134700 | 878939520 | 5710 | 5720 | 5720 | 5710 | 39 |
| 318 | 20230906 | 134600 | 878716680 | 5720 | 5720 | 5720 | 5720 | 0 |
| 319 | 20230906 | 134500 | 878716680 | 5720 | 5720 | 5720 | 5720 | 1 |
| 320 | 20230906 | 134400 | 878710960 | 5710 | 5700 | 5710 | 5700 | 117 |
| 321 | 20230906 | 134300 | 878043060 | 5700 | 5720 | 5720 | 5700 | 1054 |
| 322 | 20230906 | 134200 | 872034180 | 5720 | 5720 | 5720 | 5720 | 10 |
| 323 | 20230906 | 134100 | 871976980 | 5700 | 5700 | 5700 | 5700 | 54 |
| 324 | 20230906 | 134000 | 871669180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 325 | 20230906 | 133900 | 871669180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 326 | 20230906 | 133800 | 871669180 | 5700 | 5700 | 5700 | 5700 | 0 |
| 327 | 20230906 | 133700 | 871669180 | 5700 | 5690 | 5700 | 5690 | 324 |
| 328 | 20230906 | 133600 | 869822660 | 5700 | 5700 | 5700 | 5700 | 652 |
| 329 | 20230906 | 133500 | 866106260 | 5700 | 5700 | 5700 | 5700 | 3448 |
| 330 | 20230906 | 133400 | 846452660 | 5700 | 5700 | 5700 | 5700 | 2 |
| 331 | 20230906 | 133300 | 846441260 | 5700 | 5710 | 5710 | 5700 | 315 |
| 332 | 20230906 | 133200 | 844645690 | 5710 | 5710 | 5710 | 5710 | 93 |
| 333 | 20230906 | 133100 | 844114660 | 5710 | 5710 | 5710 | 5710 | 100 |
| 334 | 20230906 | 133000 | 843543660 | 5710 | 5710 | 5710 | 5710 | 2 |
| 335 | 20230906 | 132900 | 843532240 | 5700 | 5700 | 5700 | 5700 | 900 |
| 336 | 20230906 | 132800 | 838402240 | 5710 | 5710 | 5710 | 5710 | 401 |
| 337 | 20230906 | 132700 | 836112530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 338 | 20230906 | 132600 | 836112530 | 5710 | 5710 | 5710 | 5710 | 150 |
| 339 | 20230906 | 132500 | 835256030 | 5710 | 5710 | 5710 | 5710 | 300 |
| 340 | 20230906 | 132400 | 833543030 | 5710 | 5710 | 5710 | 5710 | 797 |
| 341 | 20230906 | 132300 | 828992160 | 5720 | 5720 | 5720 | 5720 | 0 |
| 342 | 20230906 | 132200 | 828992160 | 5720 | 5720 | 5720 | 5720 | 0 |
| 343 | 20230906 | 132100 | 828992160 | 5720 | 5720 | 5720 | 5720 | 50 |
| 344 | 20230906 | 132000 | 828706160 | 5720 | 5720 | 5720 | 5720 | 105 |
| 345 | 20230906 | 131900 | 828105560 | 5720 | 5720 | 5720 | 5720 | 102 |
| 346 | 20230906 | 131800 | 827522120 | 5710 | 5710 | 5710 | 5710 | 50 |
| 347 | 20230906 | 131700 | 827236620 | 5710 | 5710 | 5710 | 5710 | 3 |
| 348 | 20230906 | 131600 | 827219490 | 5720 | 5710 | 5720 | 5710 | 131 |
| 349 | 20230906 | 131500 | 826471280 | 5700 | 5700 | 5700 | 5700 | 78 |
| 350 | 20230906 | 131400 | 826026680 | 5710 | 5710 | 5710 | 5710 | 119 |
| 351 | 20230906 | 131300 | 825347190 | 5710 | 5710 | 5710 | 5710 | 329 |
| 352 | 20230906 | 131200 | 823468600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 353 | 20230906 | 131100 | 823468600 | 5710 | 5710 | 5710 | 5710 | 100 |
| 354 | 20230906 | 131000 | 822897600 | 5710 | 5710 | 5710 | 5710 | 491 |
| 355 | 20230906 | 130900 | 820093990 | 5710 | 5710 | 5710 | 5710 | 10 |
| 356 | 20230906 | 130800 | 820036890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 357 | 20230906 | 130700 | 820036890 | 5710 | 5710 | 5710 | 5710 | 1064 |
| 358 | 20230906 | 130600 | 813961450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 359 | 20230906 | 130500 | 813961450 | 5710 | 5710 | 5710 | 5710 | 411 |
| 360 | 20230906 | 130400 | 811614640 | 5710 | 5710 | 5710 | 5710 | 14 |
| 361 | 20230906 | 130300 | 811534700 | 5720 | 5720 | 5720 | 5720 | 0 |
| 362 | 20230906 | 130200 | 811534700 | 5720 | 5720 | 5720 | 5720 | 259 |
| 363 | 20230906 | 130100 | 810053220 | 5720 | 5720 | 5720 | 5720 | 0 |
| 364 | 20230906 | 130000 | 810053220 | 5720 | 5730 | 5730 | 5720 | 1774 |
| 365 | 20230906 | 125900 | 799905910 | 5730 | 5730 | 5730 | 5730 | 0 |
| 366 | 20230906 | 125800 | 799905910 | 5730 | 5710 | 5730 | 5710 | 134 |
| 367 | 20230906 | 125700 | 799138670 | 5720 | 5720 | 5720 | 5720 | 0 |
| 368 | 20230906 | 125600 | 799138670 | 5720 | 5720 | 5720 | 5720 | 44 |
| 369 | 20230906 | 125500 | 798886990 | 5720 | 5720 | 5720 | 5720 | 500 |
| 370 | 20230906 | 125400 | 796026990 | 5720 | 5720 | 5720 | 5720 | 100 |
| 371 | 20230906 | 125300 | 795454990 | 5730 | 5730 | 5730 | 5730 | 200 |
| 372 | 20230906 | 125200 | 794308990 | 5740 | 5740 | 5740 | 5740 | 0 |
| 373 | 20230906 | 125100 | 794308990 | 5740 | 5740 | 5740 | 5740 | 70 |
| 374 | 20230906 | 125000 | 793907190 | 5740 | 5740 | 5740 | 5740 | 100 |
| 375 | 20230906 | 124900 | 793333190 | 5740 | 5740 | 5740 | 5740 | 174 |
| 376 | 20230906 | 124800 | 792334430 | 5740 | 5740 | 5740 | 5740 | 256 |
| 377 | 20230906 | 124700 | 790864990 | 5710 | 5740 | 5740 | 5710 | 102 |
| 378 | 20230906 | 124600 | 790282510 | 5740 | 5710 | 5740 | 5710 | 320 |
| 379 | 20230906 | 124500 | 788455010 | 5710 | 5720 | 5720 | 5710 | 112 |
| 380 | 20230906 | 124400 | 787815390 | 5720 | 5720 | 5720 | 5720 | 110 |
| 381 | 20230906 | 124300 | 787186190 | 5720 | 5720 | 5720 | 5720 | 60 |
| 382 | 20230906 | 124200 | 786842990 | 5720 | 5720 | 5720 | 5720 | 1 |
| 383 | 20230906 | 124100 | 786837270 | 5720 | 5720 | 5720 | 5720 | 104 |
| 384 | 20230906 | 124000 | 786242390 | 5720 | 5720 | 5720 | 5720 | 0 |
| 385 | 20230906 | 123900 | 786242390 | 5720 | 5720 | 5720 | 5720 | 7 |
| 386 | 20230906 | 123800 | 786202350 | 5710 | 5710 | 5710 | 5710 | 0 |
| 387 | 20230906 | 123700 | 786202350 | 5710 | 5710 | 5710 | 5710 | 0 |
| 388 | 20230906 | 123600 | 786202350 | 5710 | 5710 | 5710 | 5710 | 0 |
| 389 | 20230906 | 123500 | 786202350 | 5710 | 5710 | 5710 | 5710 | 24 |
| 390 | 20230906 | 123400 | 786065310 | 5750 | 5730 | 5750 | 5730 | 2000 |
| 391 | 20230906 | 123300 | 774582880 | 5700 | 5700 | 5700 | 5700 | 0 |
| 392 | 20230906 | 123200 | 774582880 | 5700 | 5700 | 5700 | 5700 | 0 |
| 393 | 20230906 | 123100 | 774582880 | 5700 | 5700 | 5700 | 5700 | 0 |
| 394 | 20230906 | 123000 | 774582880 | 5700 | 5700 | 5700 | 5700 | 0 |
| 395 | 20230906 | 122900 | 774582880 | 5700 | 5720 | 5720 | 5700 | 1697 |
| 396 | 20230906 | 122800 | 764904690 | 5720 | 5720 | 5720 | 5720 | 0 |
| 397 | 20230906 | 122700 | 764904690 | 5720 | 5720 | 5720 | 5720 | 1 |
| 398 | 20230906 | 122600 | 764898970 | 5730 | 5720 | 5730 | 5720 | 586 |
| 399 | 20230906 | 122500 | 761544710 | 5710 | 5710 | 5710 | 5710 | 0 |
| 400 | 20230906 | 122400 | 761544710 | 5710 | 5710 | 5710 | 5710 | 0 |
| 401 | 20230906 | 122300 | 761544710 | 5710 | 5710 | 5710 | 5710 | 1771 |
| 402 | 20230906 | 122200 | 751432300 | 5710 | 5710 | 5710 | 5710 | 4 |
| 403 | 20230906 | 122100 | 751409460 | 5710 | 5710 | 5710 | 5710 | 18 |
| 404 | 20230906 | 122000 | 751306680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 405 | 20230906 | 121900 | 751306680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 406 | 20230906 | 121800 | 751306680 | 5710 | 5710 | 5710 | 5710 | 100 |
| 407 | 20230906 | 121700 | 750735680 | 5700 | 5710 | 5710 | 5700 | 52 |
| 408 | 20230906 | 121600 | 750439270 | 5700 | 5700 | 5700 | 5700 | 969 |
| 409 | 20230906 | 121500 | 744915970 | 5700 | 5710 | 5710 | 5700 | 1658 |
| 410 | 20230906 | 121400 | 735455880 | 5720 | 5710 | 5720 | 5710 | 28 |
| 411 | 20230906 | 121300 | 735295900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 412 | 20230906 | 121200 | 735295900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 413 | 20230906 | 121100 | 735295900 | 5720 | 5720 | 5720 | 5720 | 50 |
| 414 | 20230906 | 121000 | 735009900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 415 | 20230906 | 120900 | 735009900 | 5720 | 5720 | 5720 | 5720 | 0 |
| 416 | 20230906 | 120800 | 735009900 | 5720 | 5730 | 5730 | 5720 | 514 |
| 417 | 20230906 | 120700 | 732069700 | 5730 | 5730 | 5730 | 5730 | 0 |
| 418 | 20230906 | 120600 | 732069700 | 5730 | 5730 | 5730 | 5730 | 0 |
| 419 | 20230906 | 120500 | 732069700 | 5730 | 5730 | 5730 | 5730 | 349 |
| 420 | 20230906 | 120400 | 730069930 | 5720 | 5720 | 5720 | 5720 | 160 |
| 421 | 20230906 | 120300 | 729154730 | 5730 | 5730 | 5730 | 5730 | 40 |
| 422 | 20230906 | 120200 | 728925530 | 5730 | 5730 | 5730 | 5730 | 1 |
| 423 | 20230906 | 120100 | 728919800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 424 | 20230906 | 120000 | 728919800 | 5730 | 5730 | 5730 | 5730 | 35 |
| 425 | 20230906 | 115900 | 728719250 | 5730 | 5720 | 5730 | 5720 | 1256 |
| 426 | 20230906 | 115800 | 721532840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 427 | 20230906 | 115700 | 721532840 | 5710 | 5710 | 5710 | 5710 | 977 |
| 428 | 20230906 | 115600 | 715954170 | 5710 | 5710 | 5710 | 5710 | 1037 |
| 429 | 20230906 | 115500 | 710032900 | 5720 | 5720 | 5720 | 5720 | 101 |
| 430 | 20230906 | 115400 | 709455180 | 5710 | 5710 | 5710 | 5710 | 380 |
| 431 | 20230906 | 115300 | 707285380 | 5720 | 5720 | 5720 | 5710 | 632 |
| 432 | 20230906 | 115200 | 703670780 | 5720 | 5720 | 5720 | 5720 | 289 |
| 433 | 20230906 | 115100 | 702017700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 434 | 20230906 | 115000 | 702017700 | 5710 | 5710 | 5710 | 5710 | 4 |
| 435 | 20230906 | 114900 | 701994860 | 5720 | 5720 | 5720 | 5720 | 0 |
| 436 | 20230906 | 114800 | 701994860 | 5720 | 5720 | 5720 | 5720 | 201 |
| 437 | 20230906 | 114700 | 700845140 | 5720 | 5720 | 5720 | 5720 | 268 |
| 438 | 20230906 | 114600 | 699312180 | 5720 | 5720 | 5720 | 5720 | 342 |
| 439 | 20230906 | 114500 | 697355940 | 5720 | 5720 | 5720 | 5720 | 17 |
| 440 | 20230906 | 114400 | 697258700 | 5720 | 5720 | 5720 | 5720 | 66 |
| 441 | 20230906 | 114300 | 696881180 | 5720 | 5720 | 5720 | 5720 | 401 |
| 442 | 20230906 | 114200 | 694587460 | 5710 | 5710 | 5710 | 5710 | 0 |
| 443 | 20230906 | 114100 | 694587460 | 5710 | 5710 | 5710 | 5710 | 250 |
| 444 | 20230906 | 114000 | 693159960 | 5710 | 5710 | 5710 | 5710 | 1 |
| 445 | 20230906 | 113900 | 693154250 | 5700 | 5700 | 5700 | 5700 | 4 |
| 446 | 20230906 | 113800 | 693131450 | 5710 | 5710 | 5710 | 5710 | 34 |
| 447 | 20230906 | 113700 | 692937310 | 5710 | 5710 | 5710 | 5700 | 483 |
| 448 | 20230906 | 113600 | 690180890 | 5710 | 5720 | 5720 | 5710 | 201 |
| 449 | 20230906 | 113500 | 689032180 | 5720 | 5730 | 5730 | 5720 | 570 |
| 450 | 20230906 | 113400 | 685769780 | 5720 | 5730 | 5730 | 5700 | 1219 |
| 451 | 20230906 | 113300 | 678789150 | 5700 | 5730 | 5730 | 5700 | 540 |
| 452 | 20230906 | 113200 | 675708210 | 5730 | 5730 | 5730 | 5730 | 20 |
| 453 | 20230906 | 113100 | 675593610 | 5700 | 5700 | 5700 | 5700 | 50 |
| 454 | 20230906 | 113000 | 675308610 | 5700 | 5700 | 5700 | 5700 | 0 |
| 455 | 20230906 | 112900 | 675308610 | 5700 | 5700 | 5700 | 5700 | 1 |
| 456 | 20230906 | 112800 | 675302910 | 5700 | 5700 | 5700 | 5700 | 0 |
| 457 | 20230906 | 112700 | 675302910 | 5700 | 5700 | 5700 | 5700 | 0 |
| 458 | 20230906 | 112600 | 675302910 | 5700 | 5700 | 5700 | 5700 | 110 |
| 459 | 20230906 | 112500 | 674675910 | 5700 | 5700 | 5700 | 5700 | 200 |
| 460 | 20230906 | 112400 | 673535910 | 5710 | 5710 | 5710 | 5710 | 0 |
| 461 | 20230906 | 112300 | 673535910 | 5710 | 5710 | 5710 | 5710 | 0 |
| 462 | 20230906 | 112200 | 673535910 | 5710 | 5710 | 5710 | 5710 | 35 |
| 463 | 20230906 | 112100 | 673336060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 464 | 20230906 | 112000 | 673336060 | 5700 | 5710 | 5710 | 5700 | 89 |
| 465 | 20230906 | 111900 | 672828370 | 5710 | 5740 | 5740 | 5700 | 686 |
| 466 | 20230906 | 111800 | 668905820 | 5740 | 5740 | 5740 | 5740 | 210 |
| 467 | 20230906 | 111700 | 667700420 | 5750 | 5700 | 5750 | 5700 | 500 |
| 468 | 20230906 | 111600 | 664834570 | 5700 | 5690 | 5720 | 5680 | 3964 |
| 469 | 20230906 | 111500 | 642282590 | 5700 | 5700 | 5700 | 5700 | 112 |
| 470 | 20230906 | 111400 | 641644190 | 5700 | 5700 | 5700 | 5700 | 253 |
| 471 | 20230906 | 111300 | 640202090 | 5700 | 5690 | 5700 | 5690 | 4 |
| 472 | 20230906 | 111200 | 640179320 | 5690 | 5680 | 5690 | 5680 | 1105 |
| 473 | 20230906 | 111100 | 633901870 | 5690 | 5690 | 5690 | 5690 | 17 |
| 474 | 20230906 | 111000 | 633805140 | 5690 | 5680 | 5690 | 5680 | 2011 |
| 475 | 20230906 | 110900 | 622382550 | 5690 | 5690 | 5690 | 5690 | 1100 |
| 476 | 20230906 | 110800 | 616123550 | 5690 | 5690 | 5690 | 5690 | 319 |
| 477 | 20230906 | 110700 | 614308440 | 5690 | 5690 | 5690 | 5690 | 7 |
| 478 | 20230906 | 110600 | 614268610 | 5690 | 5700 | 5700 | 5690 | 3998 |
| 479 | 20230906 | 110500 | 591490020 | 5700 | 5700 | 5700 | 5700 | 51 |
| 480 | 20230906 | 110400 | 591199320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 481 | 20230906 | 110300 | 591199320 | 5700 | 5740 | 5740 | 5700 | 64 |
| 482 | 20230906 | 110200 | 590834440 | 5740 | 5740 | 5740 | 5740 | 0 |
| 483 | 20230906 | 110100 | 590834440 | 5740 | 5700 | 5740 | 5700 | 2249 |
| 484 | 20230906 | 110000 | 577925480 | 5700 | 5700 | 5700 | 5700 | 6 |
| 485 | 20230906 | 105900 | 577891280 | 5700 | 5690 | 5700 | 5690 | 82 |
| 486 | 20230906 | 105800 | 577424660 | 5690 | 5690 | 5690 | 5690 | 5 |
| 487 | 20230906 | 105700 | 577396210 | 5690 | 5690 | 5700 | 5690 | 44 |
| 488 | 20230906 | 105600 | 577145840 | 5690 | 5690 | 5690 | 5690 | 10 |
| 489 | 20230906 | 105500 | 577088940 | 5690 | 5690 | 5690 | 5690 | 166 |
| 490 | 20230906 | 105400 | 576144400 | 5690 | 5700 | 5700 | 5690 | 3361 |
| 491 | 20230906 | 105300 | 557001100 | 5700 | 5740 | 5740 | 5700 | 1453 |
| 492 | 20230906 | 105200 | 548717000 | 5740 | 5740 | 5740 | 5740 | 17 |
| 493 | 20230906 | 105100 | 548619420 | 5710 | 5710 | 5710 | 5710 | 631 |
| 494 | 20230906 | 105000 | 545016410 | 5750 | 5720 | 5750 | 5720 | 6 |
| 495 | 20230906 | 104900 | 544982030 | 5710 | 5720 | 5720 | 5710 | 293 |
| 496 | 20230906 | 104800 | 543308130 | 5750 | 5750 | 5750 | 5750 | 81 |
| 497 | 20230906 | 104700 | 542842380 | 5750 | 5750 | 5750 | 5750 | 2 |
| 498 | 20230906 | 104600 | 542830880 | 5710 | 5710 | 5710 | 5710 | 1457 |
| 499 | 20230906 | 104500 | 534511410 | 5720 | 5730 | 5730 | 5720 | 259 |
| 500 | 20230906 | 104400 | 533029430 | 5760 | 5760 | 5760 | 5760 | 0 |
| 501 | 20230906 | 104300 | 533029430 | 5760 | 5720 | 5760 | 5720 | 235 |
| 502 | 20230906 | 104200 | 531684770 | 5760 | 5720 | 5760 | 5720 | 693 |
| 503 | 20230906 | 104100 | 527719510 | 5720 | 5720 | 5720 | 5720 | 957 |
| 504 | 20230906 | 104000 | 522245470 | 5720 | 5720 | 5720 | 5720 | 1498 |
| 505 | 20230906 | 103900 | 513676910 | 5750 | 5760 | 5760 | 5750 | 409 |
| 506 | 20230906 | 103800 | 511325070 | 5730 | 5770 | 5770 | 5730 | 306 |
| 507 | 20230906 | 103700 | 509570780 | 5770 | 5730 | 5770 | 5730 | 182 |
| 508 | 20230906 | 103600 | 508527720 | 5760 | 5770 | 5770 | 5740 | 7 |
| 509 | 20230906 | 103500 | 508487470 | 5770 | 5760 | 5770 | 5740 | 65 |
| 510 | 20230906 | 103400 | 508113090 | 5760 | 5760 | 5760 | 5760 | 20 |
| 511 | 20230906 | 103300 | 507997890 | 5760 | 5760 | 5760 | 5760 | 0 |
| 512 | 20230906 | 103200 | 507997890 | 5760 | 5760 | 5760 | 5760 | 1 |
| 513 | 20230906 | 103100 | 507992130 | 5720 | 5720 | 5760 | 5720 | 37 |
| 514 | 20230906 | 103000 | 507780370 | 5770 | 5770 | 5770 | 5760 | 51 |
| 515 | 20230906 | 102900 | 507486200 | 5720 | 5770 | 5770 | 5720 | 321 |
| 516 | 20230906 | 102800 | 505646720 | 5770 | 5720 | 5770 | 5720 | 288 |
| 517 | 20230906 | 102700 | 503989060 | 5770 | 5770 | 5770 | 5760 | 410 |
| 518 | 20230906 | 102600 | 501625630 | 5770 | 5730 | 5770 | 5720 | 143 |
| 519 | 20230906 | 102500 | 500807530 | 5770 | 5770 | 5770 | 5770 | 81 |
| 520 | 20230906 | 102400 | 500340160 | 5770 | 5770 | 5770 | 5770 | 4 |
| 521 | 20230906 | 102300 | 500317080 | 5720 | 5770 | 5770 | 5720 | 603 |
| 522 | 20230906 | 102200 | 496841780 | 5770 | 5730 | 5770 | 5730 | 394 |
| 523 | 20230906 | 102100 | 494582360 | 5780 | 5780 | 5780 | 5780 | 0 |
| 524 | 20230906 | 102000 | 494582360 | 5780 | 5770 | 5780 | 5770 | 500 |
| 525 | 20230906 | 101900 | 491697140 | 5770 | 5770 | 5770 | 5770 | 472 |
| 526 | 20230906 | 101800 | 488973700 | 5770 | 5760 | 5770 | 5760 | 270 |
| 527 | 20230906 | 101700 | 487416300 | 5770 | 5770 | 5770 | 5730 | 539 |
| 528 | 20230906 | 101600 | 484326170 | 5770 | 5770 | 5770 | 5770 | 98 |
| 529 | 20230906 | 101500 | 483760710 | 5780 | 5780 | 5780 | 5780 | 0 |
| 530 | 20230906 | 101400 | 483760710 | 5780 | 5760 | 5780 | 5760 | 178 |
| 531 | 20230906 | 101300 | 482733950 | 5770 | 5760 | 5770 | 5760 | 194 |
| 532 | 20230906 | 101200 | 481616460 | 5760 | 5770 | 5780 | 5730 | 592 |
| 533 | 20230906 | 101100 | 478202660 | 5780 | 5760 | 5780 | 5760 | 1552 |
| 534 | 20230906 | 101000 | 469247530 | 5760 | 5700 | 5760 | 5700 | 152 |
| 535 | 20230906 | 100900 | 468378570 | 5700 | 5700 | 5700 | 5700 | 52 |
| 536 | 20230906 | 100800 | 468082170 | 5700 | 5720 | 5720 | 5700 | 2510 |
| 537 | 20230906 | 100700 | 453743890 | 5730 | 5740 | 5740 | 5730 | 1279 |
| 538 | 20230906 | 100600 | 446414220 | 5740 | 5760 | 5770 | 5730 | 58 |
| 539 | 20230906 | 100500 | 446081260 | 5740 | 5740 | 5740 | 5740 | 550 |
| 540 | 20230906 | 100400 | 442924260 | 5740 | 5740 | 5740 | 5740 | 51 |
| 541 | 20230906 | 100300 | 442631520 | 5740 | 5740 | 5740 | 5740 | 500 |
| 542 | 20230906 | 100200 | 439761520 | 5740 | 5740 | 5740 | 5740 | 0 |
| 543 | 20230906 | 100100 | 439761520 | 5740 | 5730 | 5740 | 5730 | 220 |
| 544 | 20230906 | 100000 | 438500720 | 5730 | 5730 | 5730 | 5730 | 1 |
| 545 | 20230906 | 095900 | 438494990 | 5730 | 5730 | 5730 | 5730 | 80 |
| 546 | 20230906 | 095800 | 438036590 | 5730 | 5740 | 5740 | 5730 | 1019 |
| 547 | 20230906 | 095700 | 432187830 | 5740 | 5740 | 5740 | 5740 | 0 |
| 548 | 20230906 | 095600 | 432187830 | 5740 | 5740 | 5740 | 5740 | 100 |
| 549 | 20230906 | 095500 | 431613830 | 5740 | 5730 | 5740 | 5730 | 501 |
| 550 | 20230906 | 095400 | 428738100 | 5730 | 5730 | 5730 | 5730 | 1369 |
| 551 | 20230906 | 095300 | 420893730 | 5710 | 5710 | 5710 | 5710 | 318 |
| 552 | 20230906 | 095200 | 419077950 | 5720 | 5720 | 5720 | 5720 | 1617 |
| 553 | 20230906 | 095100 | 409828710 | 5710 | 5710 | 5710 | 5710 | 672 |
| 554 | 20230906 | 095000 | 405991590 | 5700 | 5700 | 5700 | 5700 | 4 |
| 555 | 20230906 | 094900 | 405968790 | 5690 | 5690 | 5690 | 5690 | 500 |
| 556 | 20230906 | 094800 | 403123790 | 5690 | 5700 | 5700 | 5690 | 421 |
| 557 | 20230906 | 094700 | 400726170 | 5700 | 5700 | 5700 | 5700 | 1313 |
| 558 | 20230906 | 094600 | 393242070 | 5710 | 5710 | 5710 | 5710 | 688 |
| 559 | 20230906 | 094500 | 389313590 | 5720 | 5710 | 5720 | 5710 | 120 |
| 560 | 20230906 | 094400 | 388628190 | 5710 | 5710 | 5710 | 5710 | 437 |
| 561 | 20230906 | 094300 | 386132920 | 5720 | 5720 | 5720 | 5720 | 152 |
| 562 | 20230906 | 094200 | 385263480 | 5710 | 5700 | 5710 | 5700 | 372 |
| 563 | 20230906 | 094100 | 383142850 | 5720 | 5720 | 5720 | 5720 | 1 |
| 564 | 20230906 | 094000 | 383137130 | 5700 | 5700 | 5700 | 5700 | 7 |
| 565 | 20230906 | 093900 | 383097230 | 5690 | 5700 | 5700 | 5690 | 393 |
| 566 | 20230906 | 093800 | 380860530 | 5700 | 5690 | 5710 | 5690 | 232 |
| 567 | 20230906 | 093700 | 379540110 | 5700 | 5700 | 5700 | 5700 | 452 |
| 568 | 20230906 | 093600 | 376963710 | 5690 | 5690 | 5690 | 5690 | 1030 |
| 569 | 20230906 | 093500 | 371103010 | 5700 | 5680 | 5710 | 5680 | 41 |
| 570 | 20230906 | 093400 | 370869110 | 5680 | 5680 | 5680 | 5680 | 1723 |
| 571 | 20230906 | 093300 | 361082470 | 5680 | 5680 | 5680 | 5680 | 240 |
| 572 | 20230906 | 093200 | 359719270 | 5660 | 5700 | 5700 | 5660 | 8398 |
| 573 | 20230906 | 093100 | 312000810 | 5700 | 5710 | 5710 | 5700 | 2922 |
| 574 | 20230906 | 093000 | 295343390 | 5710 | 5710 | 5720 | 5710 | 444 |
| 575 | 20230906 | 092900 | 292807970 | 5710 | 5720 | 5720 | 5710 | 1034 |
| 576 | 20230906 | 092800 | 286903560 | 5730 | 5730 | 5730 | 5730 | 931 |
| 577 | 20230906 | 092700 | 281568930 | 5730 | 5710 | 5730 | 5710 | 1069 |
| 578 | 20230906 | 092600 | 275447560 | 5710 | 5720 | 5720 | 5710 | 3129 |
| 579 | 20230906 | 092500 | 257577740 | 5710 | 5720 | 5740 | 5710 | 1595 |
| 580 | 20230906 | 092400 | 248465000 | 5740 | 5730 | 5740 | 5730 | 180 |
| 581 | 20230906 | 092300 | 247432070 | 5710 | 5710 | 5730 | 5710 | 1714 |
| 582 | 20230906 | 092200 | 237615550 | 5720 | 5720 | 5720 | 5720 | 100 |
| 583 | 20230906 | 092100 | 237043550 | 5720 | 5720 | 5720 | 5720 | 2182 |
| 584 | 20230906 | 092000 | 224562510 | 5720 | 5720 | 5720 | 5720 | 11 |
| 585 | 20230906 | 091900 | 224499590 | 5720 | 5730 | 5730 | 5720 | 1066 |
| 586 | 20230906 | 091800 | 218391420 | 5730 | 5730 | 5730 | 5730 | 1 |
| 587 | 20230906 | 091700 | 218385690 | 5720 | 5720 | 5720 | 5720 | 226 |
| 588 | 20230906 | 091600 | 217092970 | 5720 | 5720 | 5720 | 5710 | 1775 |
| 589 | 20230906 | 091500 | 206939980 | 5720 | 5740 | 5740 | 5720 | 554 |
| 590 | 20230906 | 091400 | 203764020 | 5740 | 5720 | 5740 | 5720 | 2010 |
| 591 | 20230906 | 091300 | 192266620 | 5740 | 5730 | 5740 | 5730 | 713 |
| 592 | 20230906 | 091200 | 188179100 | 5720 | 5730 | 5730 | 5720 | 2443 |
| 593 | 20230906 | 091100 | 174197400 | 5740 | 5720 | 5740 | 5720 | 804 |
| 594 | 20230906 | 091000 | 169591010 | 5720 | 5740 | 5740 | 5720 | 2281 |
| 595 | 20230906 | 090900 | 156524280 | 5740 | 5750 | 5750 | 5740 | 2420 |
| 596 | 20230906 | 090800 | 142633430 | 5760 | 5760 | 5760 | 5740 | 1716 |
| 597 | 20230906 | 090700 | 132764720 | 5760 | 5760 | 5760 | 5760 | 27 |
| 598 | 20230906 | 090600 | 132609200 | 5760 | 5760 | 5760 | 5760 | 581 |
| 599 | 20230906 | 090500 | 129262640 | 5760 | 5750 | 5760 | 5730 | 410 |
| 600 | 20230906 | 090400 | 126907550 | 5750 | 5730 | 5750 | 5720 | 4516 |
| 601 | 20230906 | 090300 | 101054330 | 5730 | 5720 | 5740 | 5720 | 2851 |
| 602 | 20230906 | 090200 | 84716780 | 5720 | 5720 | 5740 | 5720 | 1688 |
| 603 | 20230906 | 090100 | 75061110 | 5720 | 5780 | 5780 | 5720 | 3461 |
| 604 | 20230906 | 090000 | 55214530 | 5780 | 5740 | 5790 | 5740 | 8465 |