30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 1213 |
| 3 | 20230907 | 190800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20230907 | 190700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20230907 | 190600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20230907 | 190500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20230907 | 190400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20230907 | 190300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20230907 | 190200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20230907 | 190100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20230907 | 190000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20230907 | 185900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20230907 | 185800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20230907 | 185700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20230907 | 185600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20230907 | 185500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20230907 | 185400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20230907 | 185300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20230907 | 185200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20230907 | 185100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20230907 | 185000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20230907 | 184900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20230907 | 184800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20230907 | 184700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20230907 | 184600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20230907 | 184500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20230907 | 184400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20230907 | 184300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20230907 | 184200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20230907 | 184100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20230907 | 184000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20230907 | 183900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 1213 |
| 33 | 20230907 | 183800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20230907 | 183700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20230907 | 183600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20230907 | 183500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20230907 | 183400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20230907 | 183300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20230907 | 183200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20230907 | 183100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20230907 | 183000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20230907 | 182900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20230907 | 182800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20230907 | 182700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20230907 | 182600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20230907 | 182500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20230907 | 182400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20230907 | 182300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20230907 | 182200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20230907 | 182100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20230907 | 182000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20230907 | 181900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20230907 | 181800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20230907 | 181700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20230907 | 181600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20230907 | 181500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20230907 | 181400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20230907 | 181300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20230907 | 181200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20230907 | 181100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20230907 | 181000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20230907 | 180900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 1213 |
| 63 | 20230907 | 180800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20230907 | 180700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20230907 | 180600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20230907 | 180500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20230907 | 180400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20230907 | 180300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20230907 | 180200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20230907 | 180100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20230907 | 180000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20230907 | 175900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20230907 | 175800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20230907 | 175700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20230907 | 175600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20230907 | 175500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20230907 | 175400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20230907 | 175300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20230907 | 175200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20230907 | 175100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20230907 | 175000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20230907 | 174900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20230907 | 174800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20230907 | 174700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20230907 | 174600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20230907 | 174500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20230907 | 174400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20230907 | 174300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20230907 | 174200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20230907 | 174100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20230907 | 174000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20230907 | 173900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 1213 |
| 93 | 20230907 | 173800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20230907 | 173700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20230907 | 173600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20230907 | 173500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20230907 | 173400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20230907 | 173300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20230907 | 173200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20230907 | 173100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20230907 | 173000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20230907 | 172900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20230907 | 172800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20230907 | 172700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20230907 | 172600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20230907 | 172500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20230907 | 172400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20230907 | 172300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20230907 | 172200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20230907 | 172100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20230907 | 172000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20230907 | 171900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20230907 | 171800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20230907 | 171700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20230907 | 171600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20230907 | 171500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20230907 | 171400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20230907 | 171300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20230907 | 171200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20230907 | 171100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20230907 | 171000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20230907 | 170900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 1213 |
| 123 | 20230907 | 170800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20230907 | 170700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20230907 | 170600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20230907 | 170500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20230907 | 170400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20230907 | 170300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20230907 | 170200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20230907 | 170100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20230907 | 170000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20230907 | 165900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20230907 | 165800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20230907 | 165700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20230907 | 165600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20230907 | 165500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20230907 | 165400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20230907 | 165300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20230907 | 165200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20230907 | 165100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20230907 | 165000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20230907 | 164900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20230907 | 164800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20230907 | 164700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20230907 | 164600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20230907 | 164500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20230907 | 164400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20230907 | 164300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20230907 | 164200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20230907 | 164100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20230907 | 164000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20230907 | 163900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 1213 |
| 153 | 20230907 | 163800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20230907 | 163700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20230907 | 163600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20230907 | 163500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20230907 | 163400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20230907 | 163300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20230907 | 163200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20230907 | 163100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20230907 | 163000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20230907 | 162900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20230907 | 162800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20230907 | 162700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20230907 | 162600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20230907 | 162500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20230907 | 162400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20230907 | 162300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20230907 | 162200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20230907 | 162100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20230907 | 162000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20230907 | 161900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20230907 | 161800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20230907 | 161700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20230907 | 161600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20230907 | 161500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20230907 | 161400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20230907 | 161300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20230907 | 161200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20230907 | 161100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20230907 | 161000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20230907 | 160900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 1213 |
| 183 | 20230907 | 160800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20230907 | 160700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20230907 | 160600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20230907 | 160500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20230907 | 160400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20230907 | 160300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20230907 | 160200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20230907 | 160100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20230907 | 160000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20230907 | 155900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20230907 | 155800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20230907 | 155700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20230907 | 155600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20230907 | 155500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20230907 | 155400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20230907 | 155300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20230907 | 155200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20230907 | 155100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20230907 | 155000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20230907 | 154900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 203 | 20230907 | 154800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 204 | 20230907 | 154700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 205 | 20230907 | 154600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 206 | 20230907 | 154500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 207 | 20230907 | 154400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 208 | 20230907 | 154300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 209 | 20230907 | 154200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 210 | 20230907 | 154100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 211 | 20230907 | 154000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 212 | 20230907 | 153900 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 1213 |
| 213 | 20230907 | 153800 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 214 | 20230907 | 153700 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 215 | 20230907 | 153600 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 216 | 20230907 | 153500 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 217 | 20230907 | 153400 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 218 | 20230907 | 153300 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 219 | 20230907 | 153200 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 220 | 20230907 | 153100 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 0 |
| 221 | 20230907 | 153000 | 1091605750 | 6390 | 6390 | 6390 | 6390 | 1213 |
| 222 | 20230907 | 152900 | 1083854680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 223 | 20230907 | 152800 | 1083854680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 224 | 20230907 | 152700 | 1083854680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 225 | 20230907 | 152600 | 1083854680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 226 | 20230907 | 152500 | 1083854680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 227 | 20230907 | 152400 | 1083854680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 228 | 20230907 | 152300 | 1083854680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 229 | 20230907 | 152200 | 1083854680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 230 | 20230907 | 152100 | 1083854680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 231 | 20230907 | 152000 | 1083854680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 232 | 20230907 | 151900 | 1083854680 | 6390 | 6390 | 6390 | 6360 | 222 |
| 233 | 20230907 | 151800 | 1082438970 | 6390 | 6380 | 6390 | 6380 | 16 |
| 234 | 20230907 | 151700 | 1082336850 | 6380 | 6390 | 6390 | 6380 | 59 |
| 235 | 20230907 | 151600 | 1081959870 | 6390 | 6390 | 6390 | 6390 | 36 |
| 236 | 20230907 | 151500 | 1081729830 | 6380 | 6380 | 6380 | 6380 | 20 |
| 237 | 20230907 | 151400 | 1081602230 | 6390 | 6390 | 6390 | 6390 | 32 |
| 238 | 20230907 | 151300 | 1081397750 | 6380 | 6380 | 6380 | 6380 | 40 |
| 239 | 20230907 | 151200 | 1081142550 | 6390 | 6390 | 6390 | 6390 | 24 |
| 240 | 20230907 | 151100 | 1080989190 | 6380 | 6380 | 6380 | 6380 | 671 |
| 241 | 20230907 | 151000 | 1076708210 | 6380 | 6380 | 6380 | 6380 | 1 |
| 242 | 20230907 | 150900 | 1076701830 | 6380 | 6380 | 6380 | 6380 | 0 |
| 243 | 20230907 | 150800 | 1076701830 | 6380 | 6350 | 6380 | 6350 | 1691 |
| 244 | 20230907 | 150700 | 1065920200 | 6380 | 6360 | 6380 | 6350 | 122 |
| 245 | 20230907 | 150600 | 1065145190 | 6380 | 6380 | 6380 | 6380 | 0 |
| 246 | 20230907 | 150500 | 1065145190 | 6380 | 6380 | 6380 | 6380 | 1 |
| 247 | 20230907 | 150400 | 1065138810 | 6350 | 6380 | 6380 | 6350 | 762 |
| 248 | 20230907 | 150300 | 1060298000 | 6380 | 6380 | 6380 | 6380 | 7 |
| 249 | 20230907 | 150200 | 1060253340 | 6380 | 6380 | 6380 | 6380 | 0 |
| 250 | 20230907 | 150100 | 1060253340 | 6380 | 6380 | 6380 | 6380 | 1 |
| 251 | 20230907 | 150000 | 1060246960 | 6360 | 6370 | 6370 | 6360 | 161 |
| 252 | 20230907 | 145900 | 1059222390 | 6380 | 6380 | 6380 | 6380 | 1 |
| 253 | 20230907 | 145800 | 1059216010 | 6370 | 6370 | 6370 | 6370 | 1042 |
| 254 | 20230907 | 145700 | 1052578470 | 6370 | 6370 | 6370 | 6370 | 21 |
| 255 | 20230907 | 145600 | 1052444700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 256 | 20230907 | 145500 | 1052444700 | 6370 | 6370 | 6370 | 6370 | 3 |
| 257 | 20230907 | 145400 | 1052425590 | 6360 | 6360 | 6360 | 6360 | 81 |
| 258 | 20230907 | 145300 | 1051910430 | 6370 | 6370 | 6370 | 6370 | 2 |
| 259 | 20230907 | 145200 | 1051897690 | 6360 | 6360 | 6360 | 6360 | 0 |
| 260 | 20230907 | 145100 | 1051897690 | 6360 | 6370 | 6370 | 6360 | 135 |
| 261 | 20230907 | 145000 | 1051038930 | 6360 | 6360 | 6360 | 6360 | 146 |
| 262 | 20230907 | 144900 | 1050110370 | 6360 | 6360 | 6360 | 6360 | 10 |
| 263 | 20230907 | 144800 | 1050046770 | 6350 | 6350 | 6350 | 6350 | 0 |
| 264 | 20230907 | 144700 | 1050046770 | 6350 | 6360 | 6370 | 6350 | 1501 |
| 265 | 20230907 | 144600 | 1040505340 | 6360 | 6370 | 6370 | 6360 | 313 |
| 266 | 20230907 | 144500 | 1038512660 | 6370 | 6360 | 6370 | 6360 | 22 |
| 267 | 20230907 | 144400 | 1038372720 | 6370 | 6370 | 6370 | 6370 | 0 |
| 268 | 20230907 | 144300 | 1038372720 | 6370 | 6370 | 6370 | 6370 | 101 |
| 269 | 20230907 | 144200 | 1037729350 | 6360 | 6360 | 6360 | 6360 | 0 |
| 270 | 20230907 | 144100 | 1037729350 | 6360 | 6360 | 6370 | 6360 | 208 |
| 271 | 20230907 | 144000 | 1036406460 | 6370 | 6370 | 6370 | 6370 | 0 |
| 272 | 20230907 | 143900 | 1036406460 | 6370 | 6370 | 6380 | 6370 | 570 |
| 273 | 20230907 | 143800 | 1032775550 | 6370 | 6370 | 6370 | 6370 | 184 |
| 274 | 20230907 | 143700 | 1031603470 | 6380 | 6380 | 6380 | 6370 | 137 |
| 275 | 20230907 | 143600 | 1030729740 | 6370 | 6360 | 6370 | 6360 | 691 |
| 276 | 20230907 | 143500 | 1026329810 | 6370 | 6350 | 6370 | 6350 | 80 |
| 277 | 20230907 | 143400 | 1025821770 | 6350 | 6370 | 6370 | 6350 | 1525 |
| 278 | 20230907 | 143300 | 1016128360 | 6370 | 6360 | 6370 | 6360 | 74 |
| 279 | 20230907 | 143200 | 1015657710 | 6360 | 6360 | 6360 | 6360 | 141 |
| 280 | 20230907 | 143100 | 1014760950 | 6360 | 6360 | 6370 | 6360 | 137 |
| 281 | 20230907 | 143000 | 1013889620 | 6360 | 6370 | 6370 | 6360 | 507 |
| 282 | 20230907 | 142900 | 1010663800 | 6380 | 6380 | 6380 | 6380 | 1 |
| 283 | 20230907 | 142800 | 1010657420 | 6370 | 6370 | 6370 | 6370 | 209 |
| 284 | 20230907 | 142700 | 1009326090 | 6380 | 6370 | 6380 | 6370 | 73 |
| 285 | 20230907 | 142600 | 1008861070 | 6370 | 6370 | 6370 | 6370 | 137 |
| 286 | 20230907 | 142500 | 1007988380 | 6370 | 6380 | 6380 | 6370 | 150 |
| 287 | 20230907 | 142400 | 1007032870 | 6370 | 6380 | 6380 | 6370 | 30 |
| 288 | 20230907 | 142300 | 1006841590 | 6370 | 6380 | 6380 | 6370 | 149 |
| 289 | 20230907 | 142200 | 1005892450 | 6370 | 6370 | 6370 | 6370 | 137 |
| 290 | 20230907 | 142100 | 1005019760 | 6380 | 6380 | 6380 | 6380 | 2 |
| 291 | 20230907 | 142000 | 1005007000 | 6370 | 6370 | 6370 | 6370 | 465 |
| 292 | 20230907 | 141900 | 1002044950 | 6380 | 6370 | 6380 | 6370 | 138 |
| 293 | 20230907 | 141800 | 1001165880 | 6370 | 6370 | 6370 | 6370 | 100 |
| 294 | 20230907 | 141700 | 1000528880 | 6370 | 6380 | 6380 | 6370 | 190 |
| 295 | 20230907 | 141600 | 999318060 | 6380 | 6380 | 6380 | 6380 | 2 |
| 296 | 20230907 | 141500 | 999305300 | 6370 | 6380 | 6380 | 6370 | 794 |
| 297 | 20230907 | 141400 | 994240950 | 6370 | 6370 | 6370 | 6370 | 1346 |
| 298 | 20230907 | 141300 | 985666930 | 6370 | 6370 | 6370 | 6370 | 3 |
| 299 | 20230907 | 141200 | 985647820 | 6370 | 6380 | 6380 | 6370 | 289 |
| 300 | 20230907 | 141100 | 983804240 | 6380 | 6370 | 6380 | 6370 | 263 |
| 301 | 20230907 | 141000 | 982128920 | 6370 | 6370 | 6370 | 6370 | 554 |
| 302 | 20230907 | 140900 | 978599940 | 6360 | 6360 | 6370 | 6360 | 159 |
| 303 | 20230907 | 140800 | 977588490 | 6360 | 6360 | 6360 | 6360 | 137 |
| 304 | 20230907 | 140700 | 976717170 | 6370 | 6370 | 6370 | 6370 | 32 |
| 305 | 20230907 | 140600 | 976513330 | 6360 | 6360 | 6360 | 6360 | 137 |
| 306 | 20230907 | 140500 | 975642010 | 6370 | 6360 | 6370 | 6360 | 149 |
| 307 | 20230907 | 140400 | 974694260 | 6370 | 6360 | 6370 | 6360 | 786 |
| 308 | 20230907 | 140300 | 969693720 | 6350 | 6350 | 6360 | 6350 | 358 |
| 309 | 20230907 | 140200 | 967419410 | 6360 | 6360 | 6360 | 6360 | 9 |
| 310 | 20230907 | 140100 | 967362170 | 6360 | 6370 | 6370 | 6360 | 2 |
| 311 | 20230907 | 140000 | 967349440 | 6350 | 6350 | 6360 | 6350 | 1365 |
| 312 | 20230907 | 135900 | 958681670 | 6380 | 6360 | 6380 | 6350 | 3261 |
| 313 | 20230907 | 135800 | 937973520 | 6360 | 6360 | 6360 | 6350 | 396 |
| 314 | 20230907 | 135700 | 935455640 | 6380 | 6350 | 6380 | 6350 | 540 |
| 315 | 20230907 | 135600 | 932026580 | 6350 | 6360 | 6360 | 6350 | 1084 |
| 316 | 20230907 | 135500 | 925139530 | 6380 | 6360 | 6380 | 6360 | 147 |
| 317 | 20230907 | 135400 | 924204430 | 6360 | 6360 | 6380 | 6360 | 1371 |
| 318 | 20230907 | 135300 | 915464370 | 6380 | 6380 | 6380 | 6380 | 1 |
| 319 | 20230907 | 135200 | 915457990 | 6360 | 6360 | 6360 | 6360 | 238 |
| 320 | 20230907 | 135100 | 913944310 | 6380 | 6360 | 6380 | 6360 | 1958 |
| 321 | 20230907 | 135000 | 901491030 | 6370 | 6370 | 6370 | 6370 | 3 |
| 322 | 20230907 | 134900 | 901471920 | 6380 | 6370 | 6380 | 6360 | 198 |
| 323 | 20230907 | 134800 | 900212020 | 6370 | 6370 | 6370 | 6360 | 22 |
| 324 | 20230907 | 134700 | 900071970 | 6370 | 6380 | 6380 | 6370 | 1077 |
| 325 | 20230907 | 134600 | 893211470 | 6370 | 6370 | 6370 | 6370 | 137 |
| 326 | 20230907 | 134500 | 892338780 | 6380 | 6370 | 6380 | 6370 | 16 |
| 327 | 20230907 | 134400 | 892236850 | 6370 | 6370 | 6380 | 6370 | 241 |
| 328 | 20230907 | 134300 | 890701650 | 6380 | 6370 | 6380 | 6370 | 269 |
| 329 | 20230907 | 134200 | 888987480 | 6380 | 6380 | 6380 | 6380 | 0 |
| 330 | 20230907 | 134100 | 888987480 | 6380 | 6370 | 6380 | 6370 | 232 |
| 331 | 20230907 | 134000 | 887509630 | 6380 | 6370 | 6380 | 6370 | 285 |
| 332 | 20230907 | 133900 | 885692710 | 6380 | 6380 | 6380 | 6380 | 36 |
| 333 | 20230907 | 133800 | 885463030 | 6380 | 6370 | 6390 | 6370 | 176 |
| 334 | 20230907 | 133700 | 884341460 | 6380 | 6390 | 6400 | 6380 | 2486 |
| 335 | 20230907 | 133600 | 868476260 | 6390 | 6390 | 6400 | 6390 | 157 |
| 336 | 20230907 | 133500 | 867472930 | 6390 | 6390 | 6390 | 6390 | 396 |
| 337 | 20230907 | 133400 | 864942490 | 6390 | 6390 | 6390 | 6390 | 74 |
| 338 | 20230907 | 133300 | 864469630 | 6390 | 6390 | 6400 | 6390 | 659 |
| 339 | 20230907 | 133200 | 860258610 | 6400 | 6400 | 6400 | 6390 | 1205 |
| 340 | 20230907 | 133100 | 852547990 | 6400 | 6400 | 6410 | 6400 | 2703 |
| 341 | 20230907 | 133000 | 835248740 | 6400 | 6400 | 6400 | 6400 | 206 |
| 342 | 20230907 | 132900 | 833930340 | 6410 | 6410 | 6410 | 6410 | 111 |
| 343 | 20230907 | 132800 | 833218830 | 6410 | 6410 | 6410 | 6410 | 130 |
| 344 | 20230907 | 132700 | 832385530 | 6410 | 6400 | 6410 | 6400 | 138 |
| 345 | 20230907 | 132600 | 831502320 | 6410 | 6410 | 6410 | 6410 | 62 |
| 346 | 20230907 | 132500 | 831104900 | 6420 | 6420 | 6420 | 6420 | 1 |
| 347 | 20230907 | 132400 | 831098480 | 6410 | 6410 | 6410 | 6410 | 138 |
| 348 | 20230907 | 132300 | 830213900 | 6410 | 6410 | 6420 | 6410 | 579 |
| 349 | 20230907 | 132200 | 826502500 | 6410 | 6410 | 6410 | 6410 | 209 |
| 350 | 20230907 | 132100 | 825162810 | 6420 | 6420 | 6420 | 6410 | 197 |
| 351 | 20230907 | 132000 | 823899980 | 6410 | 6410 | 6410 | 6410 | 0 |
| 352 | 20230907 | 131900 | 823899980 | 6410 | 6410 | 6420 | 6410 | 149 |
| 353 | 20230907 | 131800 | 822944780 | 6410 | 6410 | 6410 | 6410 | 168 |
| 354 | 20230907 | 131700 | 821867900 | 6420 | 6410 | 6420 | 6410 | 13 |
| 355 | 20230907 | 131600 | 821784560 | 6410 | 6420 | 6420 | 6410 | 126 |
| 356 | 20230907 | 131500 | 820976890 | 6410 | 6410 | 6420 | 6410 | 213 |
| 357 | 20230907 | 131400 | 819611550 | 6410 | 6410 | 6410 | 6410 | 50 |
| 358 | 20230907 | 131300 | 819291050 | 6400 | 6400 | 6420 | 6400 | 248 |
| 359 | 20230907 | 131200 | 817703830 | 6400 | 6400 | 6400 | 6400 | 0 |
| 360 | 20230907 | 131100 | 817703830 | 6400 | 6420 | 6420 | 6400 | 150 |
| 361 | 20230907 | 131000 | 816743600 | 6410 | 6410 | 6410 | 6400 | 141 |
| 362 | 20230907 | 130900 | 815841160 | 6410 | 6410 | 6410 | 6410 | 71 |
| 363 | 20230907 | 130800 | 815386050 | 6400 | 6400 | 6400 | 6400 | 138 |
| 364 | 20230907 | 130700 | 814502850 | 6410 | 6400 | 6410 | 6400 | 264 |
| 365 | 20230907 | 130600 | 812813240 | 6400 | 6400 | 6400 | 6400 | 1 |
| 366 | 20230907 | 130500 | 812806840 | 6410 | 6410 | 6410 | 6400 | 103 |
| 367 | 20230907 | 130400 | 812146620 | 6410 | 6410 | 6410 | 6410 | 137 |
| 368 | 20230907 | 130300 | 811268450 | 6420 | 6410 | 6420 | 6410 | 100 |
| 369 | 20230907 | 130200 | 810627190 | 6410 | 6410 | 6410 | 6410 | 1245 |
| 370 | 20230907 | 130100 | 802646740 | 6420 | 6420 | 6420 | 6420 | 180 |
| 371 | 20230907 | 130000 | 801491140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 372 | 20230907 | 125900 | 801491140 | 6410 | 6440 | 6440 | 6410 | 142 |
| 373 | 20230907 | 125800 | 800580770 | 6410 | 6410 | 6410 | 6410 | 0 |
| 374 | 20230907 | 125700 | 800580770 | 6410 | 6420 | 6440 | 6410 | 358 |
| 375 | 20230907 | 125600 | 798280800 | 6440 | 6440 | 6440 | 6440 | 1 |
| 376 | 20230907 | 125500 | 798274360 | 6440 | 6440 | 6440 | 6440 | 87 |
| 377 | 20230907 | 125400 | 797714080 | 6440 | 6440 | 6440 | 6440 | 0 |
| 378 | 20230907 | 125300 | 797714080 | 6440 | 6430 | 6440 | 6410 | 2664 |
| 379 | 20230907 | 125200 | 780631670 | 6430 | 6430 | 6430 | 6430 | 22 |
| 380 | 20230907 | 125100 | 780490210 | 6440 | 6430 | 6440 | 6430 | 228 |
| 381 | 20230907 | 125000 | 779024160 | 6430 | 6430 | 6430 | 6430 | 300 |
| 382 | 20230907 | 124900 | 777095160 | 6430 | 6430 | 6430 | 6430 | 0 |
| 383 | 20230907 | 124800 | 777095160 | 6430 | 6430 | 6430 | 6430 | 0 |
| 384 | 20230907 | 124700 | 777095160 | 6430 | 6430 | 6430 | 6430 | 0 |
| 385 | 20230907 | 124600 | 777095160 | 6430 | 6430 | 6430 | 6430 | 835 |
| 386 | 20230907 | 124500 | 771726110 | 6430 | 6420 | 6430 | 6420 | 2487 |
| 387 | 20230907 | 124400 | 755755260 | 6410 | 6420 | 6420 | 6410 | 107 |
| 388 | 20230907 | 124300 | 755069300 | 6420 | 6420 | 6420 | 6420 | 13 |
| 389 | 20230907 | 124200 | 754985840 | 6420 | 6420 | 6420 | 6420 | 3 |
| 390 | 20230907 | 124100 | 754966580 | 6410 | 6410 | 6410 | 6410 | 500 |
| 391 | 20230907 | 124000 | 751761580 | 6410 | 6410 | 6410 | 6410 | 71 |
| 392 | 20230907 | 123900 | 751306470 | 6410 | 6410 | 6410 | 6410 | 0 |
| 393 | 20230907 | 123800 | 751306470 | 6410 | 6410 | 6410 | 6410 | 0 |
| 394 | 20230907 | 123700 | 751306470 | 6410 | 6420 | 6420 | 6410 | 75 |
| 395 | 20230907 | 123600 | 750825700 | 6410 | 6410 | 6410 | 6410 | 0 |
| 396 | 20230907 | 123500 | 750825700 | 6410 | 6410 | 6410 | 6410 | 1100 |
| 397 | 20230907 | 123400 | 743774700 | 6410 | 6410 | 6410 | 6410 | 80 |
| 398 | 20230907 | 123300 | 743261900 | 6420 | 6420 | 6420 | 6410 | 26 |
| 399 | 20230907 | 123200 | 743095080 | 6410 | 6410 | 6410 | 6410 | 1680 |
| 400 | 20230907 | 123100 | 732326280 | 6420 | 6420 | 6420 | 6420 | 0 |
| 401 | 20230907 | 123000 | 732326280 | 6420 | 6420 | 6420 | 6420 | 0 |
| 402 | 20230907 | 122900 | 732326280 | 6420 | 6420 | 6420 | 6420 | 0 |
| 403 | 20230907 | 122800 | 732326280 | 6420 | 6410 | 6420 | 6410 | 38 |
| 404 | 20230907 | 122700 | 732082620 | 6410 | 6410 | 6410 | 6410 | 93 |
| 405 | 20230907 | 122600 | 731486490 | 6420 | 6420 | 6420 | 6420 | 0 |
| 406 | 20230907 | 122500 | 731486490 | 6420 | 6420 | 6420 | 6420 | 0 |
| 407 | 20230907 | 122400 | 731486490 | 6420 | 6420 | 6420 | 6420 | 0 |
| 408 | 20230907 | 122300 | 731486490 | 6420 | 6420 | 6420 | 6420 | 0 |
| 409 | 20230907 | 122200 | 731486490 | 6420 | 6420 | 6420 | 6420 | 3 |
| 410 | 20230907 | 122100 | 731467230 | 6420 | 6420 | 6420 | 6420 | 0 |
| 411 | 20230907 | 122000 | 731467230 | 6420 | 6420 | 6420 | 6420 | 428 |
| 412 | 20230907 | 121900 | 728719470 | 6410 | 6410 | 6410 | 6410 | 1 |
| 413 | 20230907 | 121800 | 728713060 | 6420 | 6420 | 6420 | 6420 | 71 |
| 414 | 20230907 | 121700 | 728257240 | 6420 | 6420 | 6420 | 6420 | 4 |
| 415 | 20230907 | 121600 | 728231560 | 6410 | 6410 | 6410 | 6400 | 632 |
| 416 | 20230907 | 121500 | 724185570 | 6410 | 6410 | 6410 | 6410 | 172 |
| 417 | 20230907 | 121400 | 723083050 | 6400 | 6400 | 6400 | 6400 | 2 |
| 418 | 20230907 | 121300 | 723070250 | 6410 | 6410 | 6410 | 6410 | 0 |
| 419 | 20230907 | 121200 | 723070250 | 6410 | 6410 | 6410 | 6410 | 870 |
| 420 | 20230907 | 121100 | 717493550 | 6410 | 6410 | 6410 | 6410 | 0 |
| 421 | 20230907 | 121000 | 717493550 | 6410 | 6410 | 6410 | 6400 | 412 |
| 422 | 20230907 | 120900 | 714856680 | 6410 | 6410 | 6410 | 6410 | 0 |
| 423 | 20230907 | 120800 | 714856680 | 6410 | 6410 | 6410 | 6410 | 906 |
| 424 | 20230907 | 120700 | 709049220 | 6420 | 6420 | 6420 | 6420 | 11 |
| 425 | 20230907 | 120600 | 708978600 | 6420 | 6410 | 6420 | 6410 | 204 |
| 426 | 20230907 | 120500 | 707669830 | 6410 | 6410 | 6410 | 6410 | 279 |
| 427 | 20230907 | 120400 | 705881440 | 6410 | 6410 | 6410 | 6410 | 0 |
| 428 | 20230907 | 120300 | 705881440 | 6410 | 6420 | 6420 | 6410 | 1020 |
| 429 | 20230907 | 120200 | 699343040 | 6420 | 6420 | 6420 | 6420 | 30 |
| 430 | 20230907 | 120100 | 699150440 | 6410 | 6410 | 6410 | 6410 | 0 |
| 431 | 20230907 | 120000 | 699150440 | 6410 | 6410 | 6410 | 6410 | 0 |
| 432 | 20230907 | 115900 | 699150440 | 6410 | 6410 | 6410 | 6410 | 126 |
| 433 | 20230907 | 115800 | 698342780 | 6420 | 6420 | 6420 | 6420 | 2 |
| 434 | 20230907 | 115700 | 698329940 | 6420 | 6420 | 6420 | 6420 | 66 |
| 435 | 20230907 | 115600 | 697906220 | 6410 | 6420 | 6420 | 6410 | 86 |
| 436 | 20230907 | 115500 | 697354300 | 6420 | 6410 | 6420 | 6410 | 501 |
| 437 | 20230907 | 115400 | 694137890 | 6410 | 6410 | 6410 | 6410 | 602 |
| 438 | 20230907 | 115300 | 690279070 | 6420 | 6420 | 6420 | 6420 | 0 |
| 439 | 20230907 | 115200 | 690279070 | 6420 | 6420 | 6420 | 6420 | 55 |
| 440 | 20230907 | 115100 | 689925970 | 6410 | 6410 | 6410 | 6410 | 0 |
| 441 | 20230907 | 115000 | 689925970 | 6410 | 6410 | 6410 | 6410 | 7 |
| 442 | 20230907 | 114900 | 689881100 | 6410 | 6410 | 6410 | 6410 | 200 |
| 443 | 20230907 | 114800 | 688599100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 444 | 20230907 | 114700 | 688599100 | 6410 | 6410 | 6410 | 6410 | 0 |
| 445 | 20230907 | 114600 | 688599100 | 6410 | 6410 | 6410 | 6410 | 118 |
| 446 | 20230907 | 114500 | 687842720 | 6410 | 6410 | 6410 | 6410 | 0 |
| 447 | 20230907 | 114400 | 687842720 | 6410 | 6410 | 6410 | 6410 | 0 |
| 448 | 20230907 | 114300 | 687842720 | 6410 | 6410 | 6410 | 6410 | 0 |
| 449 | 20230907 | 114200 | 687842720 | 6410 | 6420 | 6420 | 6410 | 900 |
| 450 | 20230907 | 114100 | 682067290 | 6420 | 6420 | 6420 | 6420 | 0 |
| 451 | 20230907 | 114000 | 682067290 | 6420 | 6420 | 6420 | 6420 | 29 |
| 452 | 20230907 | 113900 | 681881110 | 6420 | 6420 | 6420 | 6420 | 0 |
| 453 | 20230907 | 113800 | 681881110 | 6420 | 6420 | 6420 | 6420 | 50 |
| 454 | 20230907 | 113700 | 681560110 | 6410 | 6420 | 6420 | 6410 | 141 |
| 455 | 20230907 | 113600 | 680654900 | 6430 | 6420 | 6430 | 6410 | 156 |
| 456 | 20230907 | 113500 | 679653970 | 6420 | 6420 | 6420 | 6420 | 11 |
| 457 | 20230907 | 113400 | 679583350 | 6420 | 6420 | 6420 | 6420 | 78 |
| 458 | 20230907 | 113300 | 679082590 | 6430 | 6420 | 6430 | 6420 | 91 |
| 459 | 20230907 | 113200 | 678497480 | 6430 | 6430 | 6430 | 6430 | 7 |
| 460 | 20230907 | 113100 | 678452470 | 6430 | 6430 | 6430 | 6430 | 11 |
| 461 | 20230907 | 113000 | 678381740 | 6420 | 6420 | 6420 | 6420 | 628 |
| 462 | 20230907 | 112900 | 674349980 | 6420 | 6420 | 6420 | 6420 | 488 |
| 463 | 20230907 | 112800 | 671217020 | 6420 | 6420 | 6420 | 6410 | 124 |
| 464 | 20230907 | 112700 | 670421720 | 6420 | 6420 | 6420 | 6420 | 16 |
| 465 | 20230907 | 112600 | 670319000 | 6420 | 6420 | 6420 | 6420 | 0 |
| 466 | 20230907 | 112500 | 670319000 | 6420 | 6420 | 6420 | 6420 | 1 |
| 467 | 20230907 | 112400 | 670312580 | 6420 | 6420 | 6420 | 6420 | 1 |
| 468 | 20230907 | 112300 | 670306160 | 6410 | 6410 | 6410 | 6410 | 200 |
| 469 | 20230907 | 112200 | 669024160 | 6420 | 6420 | 6420 | 6420 | 200 |
| 470 | 20230907 | 112100 | 667740160 | 6410 | 6410 | 6410 | 6410 | 518 |
| 471 | 20230907 | 112000 | 664419780 | 6410 | 6410 | 6410 | 6410 | 60 |
| 472 | 20230907 | 111900 | 664035180 | 6420 | 6420 | 6420 | 6420 | 52 |
| 473 | 20230907 | 111800 | 663701340 | 6420 | 6420 | 6420 | 6420 | 10 |
| 474 | 20230907 | 111700 | 663637140 | 6420 | 6420 | 6420 | 6420 | 1834 |
| 475 | 20230907 | 111600 | 651862860 | 6420 | 6410 | 6420 | 6410 | 88 |
| 476 | 20230907 | 111500 | 651298690 | 6420 | 6420 | 6420 | 6420 | 0 |
| 477 | 20230907 | 111400 | 651298690 | 6420 | 6420 | 6420 | 6420 | 3 |
| 478 | 20230907 | 111300 | 651279430 | 6420 | 6410 | 6420 | 6410 | 9 |
| 479 | 20230907 | 111200 | 651221670 | 6410 | 6410 | 6410 | 6410 | 0 |
| 480 | 20230907 | 111100 | 651221670 | 6410 | 6410 | 6410 | 6410 | 0 |
| 481 | 20230907 | 111000 | 651221670 | 6410 | 6410 | 6410 | 6410 | 458 |
| 482 | 20230907 | 110900 | 648285890 | 6410 | 6420 | 6420 | 6410 | 116 |
| 483 | 20230907 | 110800 | 647542210 | 6410 | 6410 | 6410 | 6410 | 0 |
| 484 | 20230907 | 110700 | 647542210 | 6410 | 6410 | 6410 | 6410 | 100 |
| 485 | 20230907 | 110600 | 646901210 | 6410 | 6410 | 6410 | 6410 | 1000 |
| 486 | 20230907 | 110500 | 640491210 | 6410 | 6410 | 6410 | 6410 | 0 |
| 487 | 20230907 | 110400 | 640491210 | 6410 | 6410 | 6410 | 6410 | 5 |
| 488 | 20230907 | 110300 | 640459160 | 6410 | 6420 | 6420 | 6410 | 85 |
| 489 | 20230907 | 110200 | 639914160 | 6410 | 6410 | 6410 | 6410 | 167 |
| 490 | 20230907 | 110100 | 638843690 | 6410 | 6410 | 6410 | 6410 | 10 |
| 491 | 20230907 | 110000 | 638779590 | 6420 | 6420 | 6420 | 6420 | 10 |
| 492 | 20230907 | 105900 | 638715390 | 6420 | 6420 | 6420 | 6420 | 16 |
| 493 | 20230907 | 105800 | 638612670 | 6420 | 6410 | 6420 | 6410 | 19 |
| 494 | 20230907 | 105700 | 638490700 | 6410 | 6410 | 6410 | 6410 | 19 |
| 495 | 20230907 | 105600 | 638368910 | 6410 | 6410 | 6410 | 6410 | 35 |
| 496 | 20230907 | 105500 | 638144560 | 6410 | 6410 | 6410 | 6410 | 0 |
| 497 | 20230907 | 105400 | 638144560 | 6410 | 6420 | 6420 | 6410 | 323 |
| 498 | 20230907 | 105300 | 636071400 | 6410 | 6410 | 6420 | 6400 | 719 |
| 499 | 20230907 | 105200 | 631468890 | 6410 | 6410 | 6420 | 6410 | 1835 |
| 500 | 20230907 | 105100 | 619705540 | 6410 | 6410 | 6410 | 6410 | 1659 |
| 501 | 20230907 | 105000 | 609071350 | 6420 | 6420 | 6420 | 6420 | 10 |
| 502 | 20230907 | 104900 | 609007150 | 6420 | 6420 | 6420 | 6410 | 534 |
| 503 | 20230907 | 104800 | 605583970 | 6420 | 6420 | 6420 | 6420 | 276 |
| 504 | 20230907 | 104700 | 603812050 | 6420 | 6430 | 6430 | 6420 | 736 |
| 505 | 20230907 | 104600 | 599086910 | 6430 | 6430 | 6430 | 6430 | 114 |
| 506 | 20230907 | 104500 | 598353890 | 6430 | 6430 | 6430 | 6430 | 40 |
| 507 | 20230907 | 104400 | 598096690 | 6430 | 6430 | 6430 | 6430 | 427 |
| 508 | 20230907 | 104300 | 595351080 | 6430 | 6430 | 6430 | 6430 | 150 |
| 509 | 20230907 | 104200 | 594386580 | 6440 | 6440 | 6440 | 6440 | 118 |
| 510 | 20230907 | 104100 | 593626660 | 6440 | 6440 | 6440 | 6440 | 0 |
| 511 | 20230907 | 104000 | 593626660 | 6440 | 6440 | 6440 | 6430 | 398 |
| 512 | 20230907 | 103900 | 591064290 | 6440 | 6440 | 6440 | 6440 | 9 |
| 513 | 20230907 | 103800 | 591006330 | 6420 | 6420 | 6420 | 6420 | 1000 |
| 514 | 20230907 | 103700 | 584586330 | 6410 | 6410 | 6410 | 6410 | 147 |
| 515 | 20230907 | 103600 | 583644060 | 6410 | 6440 | 6440 | 6410 | 1022 |
| 516 | 20230907 | 103500 | 577075230 | 6440 | 6400 | 6440 | 6400 | 3116 |
| 517 | 20230907 | 103400 | 557037880 | 6440 | 6430 | 6440 | 6430 | 11952 |
| 518 | 20230907 | 103300 | 480185030 | 6400 | 6410 | 6420 | 6400 | 5544 |
| 519 | 20230907 | 103200 | 444673040 | 6410 | 6420 | 6420 | 6410 | 713 |
| 520 | 20230907 | 103100 | 440102660 | 6420 | 6420 | 6420 | 6420 | 776 |
| 521 | 20230907 | 103000 | 435120740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 522 | 20230907 | 102900 | 435120740 | 6420 | 6420 | 6420 | 6420 | 0 |
| 523 | 20230907 | 102800 | 435120740 | 6420 | 6430 | 6430 | 6420 | 2493 |
| 524 | 20230907 | 102700 | 419097610 | 6450 | 6450 | 6450 | 6450 | 50 |
| 525 | 20230907 | 102600 | 418775110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 526 | 20230907 | 102500 | 418775110 | 6450 | 6450 | 6450 | 6450 | 0 |
| 527 | 20230907 | 102400 | 418775110 | 6450 | 6450 | 6450 | 6450 | 1 |
| 528 | 20230907 | 102300 | 418768660 | 6430 | 6430 | 6430 | 6430 | 2 |
| 529 | 20230907 | 102200 | 418755800 | 6420 | 6430 | 6430 | 6420 | 70 |
| 530 | 20230907 | 102100 | 418305900 | 6430 | 6450 | 6450 | 6430 | 201 |
| 531 | 20230907 | 102000 | 417013450 | 6430 | 6450 | 6450 | 6430 | 11 |
| 532 | 20230907 | 101900 | 416942520 | 6430 | 6430 | 6430 | 6430 | 75 |
| 533 | 20230907 | 101800 | 416460270 | 6430 | 6430 | 6430 | 6430 | 89 |
| 534 | 20230907 | 101700 | 415888000 | 6430 | 6440 | 6440 | 6430 | 1069 |
| 535 | 20230907 | 101600 | 409004350 | 6440 | 6440 | 6440 | 6440 | 176 |
| 536 | 20230907 | 101500 | 407870910 | 6440 | 6440 | 6440 | 6440 | 15 |
| 537 | 20230907 | 101400 | 407774310 | 6440 | 6440 | 6440 | 6440 | 16 |
| 538 | 20230907 | 101300 | 407671270 | 6440 | 6440 | 6440 | 6440 | 0 |
| 539 | 20230907 | 101200 | 407671270 | 6440 | 6440 | 6440 | 6440 | 18 |
| 540 | 20230907 | 101100 | 407555350 | 6440 | 6430 | 6440 | 6420 | 580 |
| 541 | 20230907 | 101000 | 403824790 | 6430 | 6440 | 6440 | 6430 | 300 |
| 542 | 20230907 | 100900 | 401894800 | 6440 | 6450 | 6450 | 6440 | 619 |
| 543 | 20230907 | 100800 | 397907040 | 6460 | 6460 | 6460 | 6460 | 31 |
| 544 | 20230907 | 100700 | 397706780 | 6460 | 6470 | 6470 | 6460 | 33 |
| 545 | 20230907 | 100600 | 397493360 | 6470 | 6460 | 6470 | 6460 | 1067 |
| 546 | 20230907 | 100500 | 390593980 | 6460 | 6460 | 6460 | 6460 | 84 |
| 547 | 20230907 | 100400 | 390051340 | 6460 | 6450 | 6460 | 6450 | 1023 |
| 548 | 20230907 | 100300 | 383452760 | 6450 | 6440 | 6450 | 6440 | 305 |
| 549 | 20230907 | 100200 | 381488420 | 6410 | 6440 | 6450 | 6410 | 6590 |
| 550 | 20230907 | 100100 | 339206320 | 6440 | 6450 | 6460 | 6440 | 587 |
| 551 | 20230907 | 100000 | 335422890 | 6450 | 6460 | 6460 | 6450 | 2675 |
| 552 | 20230907 | 095900 | 318168750 | 6460 | 6470 | 6470 | 6460 | 823 |
| 553 | 20230907 | 095800 | 312851960 | 6470 | 6480 | 6480 | 6460 | 155 |
| 554 | 20230907 | 095700 | 311849110 | 6480 | 6470 | 6490 | 6470 | 269 |
| 555 | 20230907 | 095600 | 310108500 | 6470 | 6470 | 6470 | 6470 | 1083 |
| 556 | 20230907 | 095500 | 303101490 | 6470 | 6490 | 6490 | 6470 | 3679 |
| 557 | 20230907 | 095400 | 279292040 | 6490 | 6500 | 6520 | 6480 | 1652 |
| 558 | 20230907 | 095300 | 268554120 | 6500 | 6500 | 6500 | 6500 | 1 |
| 559 | 20230907 | 095200 | 268547620 | 6520 | 6490 | 6520 | 6480 | 1935 |
| 560 | 20230907 | 095100 | 255995530 | 6490 | 6500 | 6540 | 6490 | 3804 |
| 561 | 20230907 | 095000 | 231279630 | 6500 | 6500 | 6510 | 6500 | 256 |
| 562 | 20230907 | 094900 | 229615570 | 6540 | 6510 | 6540 | 6500 | 165 |
| 563 | 20230907 | 094800 | 228542930 | 6500 | 6530 | 6530 | 6500 | 402 |
| 564 | 20230907 | 094700 | 225925960 | 6530 | 6530 | 6530 | 6530 | 0 |
| 565 | 20230907 | 094600 | 225925960 | 6530 | 6530 | 6530 | 6530 | 2634 |
| 566 | 20230907 | 094500 | 208725940 | 6550 | 6560 | 6560 | 6550 | 11 |
| 567 | 20230907 | 094400 | 208653790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 568 | 20230907 | 094300 | 208653790 | 6500 | 6540 | 6540 | 6500 | 4752 |
| 569 | 20230907 | 094200 | 177754130 | 6560 | 6560 | 6560 | 6560 | 0 |
| 570 | 20230907 | 094100 | 177754130 | 6560 | 6510 | 6560 | 6510 | 1209 |
| 571 | 20230907 | 094000 | 169826730 | 6510 | 6540 | 6540 | 6510 | 3500 |
| 572 | 20230907 | 093900 | 147036580 | 6550 | 6550 | 6550 | 6550 | 614 |
| 573 | 20230907 | 093800 | 143014880 | 6550 | 6570 | 6570 | 6550 | 51 |
| 574 | 20230907 | 093700 | 142680810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 575 | 20230907 | 093600 | 142680810 | 6580 | 6580 | 6580 | 6580 | 16 |
| 576 | 20230907 | 093500 | 142575530 | 6560 | 6560 | 6560 | 6560 | 20 |
| 577 | 20230907 | 093400 | 142444330 | 6560 | 6520 | 6560 | 6510 | 644 |
| 578 | 20230907 | 093300 | 138235820 | 6530 | 6520 | 6530 | 6520 | 884 |
| 579 | 20230907 | 093200 | 132465200 | 6530 | 6520 | 6530 | 6520 | 102 |
| 580 | 20230907 | 093100 | 131800140 | 6530 | 6520 | 6530 | 6520 | 397 |
| 581 | 20230907 | 093000 | 129211690 | 6520 | 6530 | 6530 | 6520 | 792 |
| 582 | 20230907 | 092900 | 124045760 | 6530 | 6540 | 6540 | 6530 | 470 |
| 583 | 20230907 | 092800 | 120973660 | 6540 | 6550 | 6550 | 6540 | 81 |
| 584 | 20230907 | 092700 | 120443420 | 6530 | 6550 | 6550 | 6530 | 2 |
| 585 | 20230907 | 092600 | 120430340 | 6540 | 6540 | 6540 | 6540 | 11 |
| 586 | 20230907 | 092500 | 120358400 | 6540 | 6590 | 6590 | 6540 | 517 |
| 587 | 20230907 | 092400 | 116971940 | 6590 | 6590 | 6590 | 6590 | 0 |
| 588 | 20230907 | 092300 | 116971940 | 6590 | 6590 | 6590 | 6590 | 518 |
| 589 | 20230907 | 092200 | 113558320 | 6560 | 6600 | 6600 | 6560 | 114 |
| 590 | 20230907 | 092100 | 112810300 | 6600 | 6560 | 6600 | 6560 | 950 |
| 591 | 20230907 | 092000 | 106547470 | 6550 | 6550 | 6550 | 6550 | 117 |
| 592 | 20230907 | 091900 | 105781120 | 6550 | 6540 | 6550 | 6540 | 114 |
| 593 | 20230907 | 091800 | 105035520 | 6540 | 6530 | 6540 | 6530 | 1993 |
| 594 | 20230907 | 091700 | 92019020 | 6530 | 6530 | 6530 | 6530 | 1 |
| 595 | 20230907 | 091600 | 92012490 | 6530 | 6520 | 6530 | 6520 | 438 |
| 596 | 20230907 | 091500 | 89156230 | 6530 | 6520 | 6530 | 6520 | 274 |
| 597 | 20230907 | 091400 | 87367070 | 6520 | 6520 | 6520 | 6520 | 16 |
| 598 | 20230907 | 091300 | 87262750 | 6500 | 6500 | 6500 | 6500 | 0 |
| 599 | 20230907 | 091200 | 87262750 | 6500 | 6520 | 6520 | 6500 | 1078 |
| 600 | 20230907 | 091100 | 80249530 | 6520 | 6520 | 6520 | 6520 | 50 |
| 601 | 20230907 | 091000 | 79923530 | 6530 | 6530 | 6530 | 6520 | 631 |
| 602 | 20230907 | 090900 | 75808870 | 6530 | 6530 | 6530 | 6520 | 620 |
| 603 | 20230907 | 090800 | 71760340 | 6530 | 6530 | 6530 | 6530 | 15 |
| 604 | 20230907 | 090700 | 71662390 | 6540 | 6520 | 6540 | 6520 | 101 |
| 605 | 20230907 | 090600 | 71003850 | 6510 | 6530 | 6530 | 6510 | 544 |
| 606 | 20230907 | 090500 | 67457000 | 6530 | 6530 | 6530 | 6530 | 20 |
| 607 | 20230907 | 090400 | 67326400 | 6500 | 6510 | 6510 | 6500 | 1750 |
| 608 | 20230907 | 090300 | 55947800 | 6500 | 6510 | 6510 | 6500 | 5010 |
| 609 | 20230907 | 090200 | 23380180 | 6510 | 6500 | 6510 | 6500 | 642 |
| 610 | 20230907 | 090100 | 19201150 | 6500 | 6530 | 6530 | 6490 | 1594 |
| 611 | 20230907 | 090000 | 8834840 | 6530 | 6520 | 6560 | 6520 | 1355 |