29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 3011 |
| 3 | 20230912 | 185600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20230912 | 185500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20230912 | 185400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20230912 | 185300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20230912 | 185200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20230912 | 185100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20230912 | 185000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20230912 | 184900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20230912 | 184800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20230912 | 184700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20230912 | 184600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20230912 | 184500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20230912 | 184400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20230912 | 184300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20230912 | 184200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20230912 | 184100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20230912 | 184000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20230912 | 183900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20230912 | 183800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20230912 | 183700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20230912 | 183600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20230912 | 183500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20230912 | 183400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20230912 | 183300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20230912 | 183200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20230912 | 183100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20230912 | 183000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20230912 | 182900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20230912 | 182800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20230912 | 182700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 3011 |
| 33 | 20230912 | 182600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20230912 | 182500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20230912 | 182400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20230912 | 182300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20230912 | 182200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20230912 | 182100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20230912 | 182000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20230912 | 181900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20230912 | 181800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20230912 | 181700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20230912 | 181600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20230912 | 181500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20230912 | 181400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20230912 | 181300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20230912 | 181200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20230912 | 181100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20230912 | 181000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20230912 | 180900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20230912 | 180800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20230912 | 180700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20230912 | 180600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20230912 | 180500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20230912 | 180400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20230912 | 180300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20230912 | 180200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20230912 | 180100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20230912 | 180000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20230912 | 175900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20230912 | 175800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20230912 | 175700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 3011 |
| 63 | 20230912 | 175600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20230912 | 175500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20230912 | 175400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20230912 | 175300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20230912 | 175200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20230912 | 175100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20230912 | 175000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20230912 | 174900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20230912 | 174800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20230912 | 174700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20230912 | 174600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20230912 | 174500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20230912 | 174400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20230912 | 174300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20230912 | 174200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20230912 | 174100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20230912 | 174000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20230912 | 173900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20230912 | 173800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20230912 | 173700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20230912 | 173600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20230912 | 173500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20230912 | 173400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20230912 | 173300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20230912 | 173200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20230912 | 173100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20230912 | 173000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20230912 | 172900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20230912 | 172800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20230912 | 172700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 3011 |
| 93 | 20230912 | 172600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20230912 | 172500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20230912 | 172400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20230912 | 172300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20230912 | 172200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20230912 | 172100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20230912 | 172000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20230912 | 171900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20230912 | 171800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20230912 | 171700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20230912 | 171600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20230912 | 171500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20230912 | 171400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20230912 | 171300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20230912 | 171200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20230912 | 171100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20230912 | 171000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20230912 | 170900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20230912 | 170800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20230912 | 170700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20230912 | 170600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20230912 | 170500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20230912 | 170400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20230912 | 170300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20230912 | 170200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20230912 | 170100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20230912 | 170000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20230912 | 165900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20230912 | 165800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20230912 | 165700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 3011 |
| 123 | 20230912 | 165600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20230912 | 165500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20230912 | 165400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20230912 | 165300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20230912 | 165200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20230912 | 165100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20230912 | 165000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20230912 | 164900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20230912 | 164800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20230912 | 164700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20230912 | 164600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20230912 | 164500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20230912 | 164400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20230912 | 164300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20230912 | 164200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20230912 | 164100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20230912 | 164000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20230912 | 163900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20230912 | 163800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20230912 | 163700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20230912 | 163600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20230912 | 163500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20230912 | 163400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20230912 | 163300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20230912 | 163200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20230912 | 163100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20230912 | 163000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20230912 | 162900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20230912 | 162800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20230912 | 162700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 3011 |
| 153 | 20230912 | 162600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20230912 | 162500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20230912 | 162400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20230912 | 162300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20230912 | 162200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20230912 | 162100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20230912 | 162000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20230912 | 161900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20230912 | 161800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20230912 | 161700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20230912 | 161600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20230912 | 161500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20230912 | 161400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20230912 | 161300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20230912 | 161200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20230912 | 161100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20230912 | 161000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20230912 | 160900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20230912 | 160800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20230912 | 160700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20230912 | 160600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20230912 | 160500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20230912 | 160400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20230912 | 160300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20230912 | 160200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20230912 | 160100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20230912 | 160000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20230912 | 155900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20230912 | 155800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20230912 | 155700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 3011 |
| 183 | 20230912 | 155600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20230912 | 155500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20230912 | 155400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20230912 | 155300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20230912 | 155200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20230912 | 155100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20230912 | 155000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20230912 | 154900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20230912 | 154800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20230912 | 154700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20230912 | 154600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20230912 | 154500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20230912 | 154400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20230912 | 154300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20230912 | 154200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20230912 | 154100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20230912 | 154000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20230912 | 153900 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20230912 | 153800 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20230912 | 153700 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20230912 | 153600 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20230912 | 153500 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 205 | 20230912 | 153400 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20230912 | 153300 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20230912 | 153200 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20230912 | 153100 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20230912 | 153000 | 1230175130 | 5670 | 5670 | 5670 | 5670 | 3011 |
| 210 | 20230912 | 152900 | 1213102760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 211 | 20230912 | 152800 | 1213102760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 212 | 20230912 | 152700 | 1213102760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 213 | 20230912 | 152600 | 1213102760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 214 | 20230912 | 152500 | 1213102760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 215 | 20230912 | 152400 | 1213102760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 216 | 20230912 | 152300 | 1213102760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 217 | 20230912 | 152200 | 1213102760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 218 | 20230912 | 152100 | 1213102760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 219 | 20230912 | 152000 | 1213102760 | 5690 | 5690 | 5690 | 5690 | 0 |
| 220 | 20230912 | 151900 | 1213102760 | 5690 | 5680 | 5690 | 5680 | 177 |
| 221 | 20230912 | 151800 | 1212096900 | 5690 | 5690 | 5690 | 5680 | 146 |
| 222 | 20230912 | 151700 | 1211267010 | 5690 | 5680 | 5690 | 5680 | 87 |
| 223 | 20230912 | 151600 | 1210772680 | 5690 | 5690 | 5690 | 5680 | 163 |
| 224 | 20230912 | 151500 | 1209845750 | 5690 | 5690 | 5690 | 5690 | 23 |
| 225 | 20230912 | 151400 | 1209714880 | 5690 | 5690 | 5690 | 5690 | 21 |
| 226 | 20230912 | 151300 | 1209595390 | 5690 | 5690 | 5690 | 5690 | 23 |
| 227 | 20230912 | 151200 | 1209464520 | 5690 | 5690 | 5690 | 5690 | 17 |
| 228 | 20230912 | 151100 | 1209367790 | 5690 | 5700 | 5700 | 5690 | 35 |
| 229 | 20230912 | 151000 | 1209168440 | 5700 | 5700 | 5700 | 5690 | 1023 |
| 230 | 20230912 | 150900 | 1203339770 | 5700 | 5700 | 5700 | 5690 | 113 |
| 231 | 20230912 | 150800 | 1202696620 | 5690 | 5700 | 5700 | 5690 | 32 |
| 232 | 20230912 | 150700 | 1202514320 | 5680 | 5680 | 5680 | 5680 | 1 |
| 233 | 20230912 | 150600 | 1202508640 | 5690 | 5690 | 5690 | 5690 | 9 |
| 234 | 20230912 | 150500 | 1202457430 | 5690 | 5700 | 5700 | 5690 | 1046 |
| 235 | 20230912 | 150400 | 1196504950 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20230912 | 150300 | 1196504950 | 5700 | 5710 | 5710 | 5700 | 61 |
| 237 | 20230912 | 150200 | 1196157140 | 5700 | 5700 | 5700 | 5700 | 371 |
| 238 | 20230912 | 150100 | 1194042440 | 5710 | 5710 | 5710 | 5710 | 35 |
| 239 | 20230912 | 150000 | 1193842590 | 5710 | 5700 | 5710 | 5700 | 449 |
| 240 | 20230912 | 145900 | 1191282830 | 5700 | 5700 | 5700 | 5700 | 465 |
| 241 | 20230912 | 145800 | 1188632330 | 5700 | 5700 | 5700 | 5700 | 1 |
| 242 | 20230912 | 145700 | 1188626630 | 5690 | 5690 | 5690 | 5690 | 1 |
| 243 | 20230912 | 145600 | 1188620940 | 5690 | 5700 | 5700 | 5690 | 403 |
| 244 | 20230912 | 145500 | 1186323870 | 5700 | 5700 | 5700 | 5690 | 73 |
| 245 | 20230912 | 145400 | 1185907970 | 5700 | 5690 | 5700 | 5690 | 307 |
| 246 | 20230912 | 145300 | 1184159310 | 5690 | 5690 | 5690 | 5690 | 513 |
| 247 | 20230912 | 145200 | 1181240340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 248 | 20230912 | 145100 | 1181240340 | 5690 | 5690 | 5690 | 5690 | 231 |
| 249 | 20230912 | 145000 | 1179925950 | 5690 | 5690 | 5690 | 5690 | 100 |
| 250 | 20230912 | 144900 | 1179356950 | 5690 | 5690 | 5690 | 5690 | 799 |
| 251 | 20230912 | 144800 | 1174810640 | 5700 | 5700 | 5700 | 5700 | 50 |
| 252 | 20230912 | 144700 | 1174525640 | 5700 | 5700 | 5700 | 5700 | 1289 |
| 253 | 20230912 | 144600 | 1167178340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 254 | 20230912 | 144500 | 1167178340 | 5700 | 5700 | 5700 | 5700 | 1000 |
| 255 | 20230912 | 144400 | 1161478340 | 5700 | 5700 | 5700 | 5700 | 0 |
| 256 | 20230912 | 144300 | 1161478340 | 5700 | 5700 | 5700 | 5700 | 1 |
| 257 | 20230912 | 144200 | 1161472640 | 5690 | 5690 | 5690 | 5690 | 310 |
| 258 | 20230912 | 144100 | 1159708740 | 5690 | 5690 | 5690 | 5690 | 1702 |
| 259 | 20230912 | 144000 | 1150024360 | 5690 | 5690 | 5690 | 5690 | 0 |
| 260 | 20230912 | 143900 | 1150024360 | 5690 | 5690 | 5690 | 5670 | 591 |
| 261 | 20230912 | 143800 | 1146672170 | 5690 | 5690 | 5690 | 5670 | 804 |
| 262 | 20230912 | 143700 | 1142112380 | 5680 | 5690 | 5690 | 5680 | 1057 |
| 263 | 20230912 | 143600 | 1136108050 | 5680 | 5680 | 5680 | 5680 | 500 |
| 264 | 20230912 | 143500 | 1133268050 | 5680 | 5690 | 5690 | 5680 | 1198 |
| 265 | 20230912 | 143400 | 1126461430 | 5680 | 5680 | 5680 | 5680 | 1309 |
| 266 | 20230912 | 143300 | 1119026310 | 5680 | 5680 | 5680 | 5680 | 11 |
| 267 | 20230912 | 143200 | 1118963830 | 5680 | 5680 | 5680 | 5680 | 4 |
| 268 | 20230912 | 143100 | 1118941110 | 5680 | 5690 | 5690 | 5680 | 1038 |
| 269 | 20230912 | 143000 | 1113041700 | 5690 | 5690 | 5690 | 5690 | 3 |
| 270 | 20230912 | 142900 | 1113024630 | 5690 | 5690 | 5690 | 5690 | 100 |
| 271 | 20230912 | 142800 | 1112455630 | 5690 | 5690 | 5690 | 5680 | 102 |
| 272 | 20230912 | 142700 | 1111875750 | 5690 | 5680 | 5690 | 5680 | 55 |
| 273 | 20230912 | 142600 | 1111563300 | 5690 | 5690 | 5690 | 5690 | 0 |
| 274 | 20230912 | 142500 | 1111563300 | 5690 | 5690 | 5690 | 5690 | 0 |
| 275 | 20230912 | 142400 | 1111563300 | 5690 | 5690 | 5690 | 5690 | 0 |
| 276 | 20230912 | 142300 | 1111563300 | 5690 | 5690 | 5690 | 5690 | 550 |
| 277 | 20230912 | 142200 | 1108433800 | 5690 | 5690 | 5690 | 5690 | 100 |
| 278 | 20230912 | 142100 | 1107864800 | 5690 | 5690 | 5700 | 5690 | 380 |
| 279 | 20230912 | 142000 | 1105702590 | 5680 | 5680 | 5680 | 5680 | 850 |
| 280 | 20230912 | 141900 | 1100874590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 281 | 20230912 | 141800 | 1100874590 | 5680 | 5690 | 5690 | 5680 | 1780 |
| 282 | 20230912 | 141700 | 1090756450 | 5700 | 5690 | 5700 | 5690 | 854 |
| 283 | 20230912 | 141600 | 1085897180 | 5690 | 5690 | 5690 | 5690 | 1003 |
| 284 | 20230912 | 141500 | 1080190110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 285 | 20230912 | 141400 | 1080190110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 286 | 20230912 | 141300 | 1080190110 | 5690 | 5690 | 5690 | 5690 | 78 |
| 287 | 20230912 | 141200 | 1079746290 | 5690 | 5690 | 5690 | 5690 | 160 |
| 288 | 20230912 | 141100 | 1078835890 | 5690 | 5690 | 5690 | 5690 | 1001 |
| 289 | 20230912 | 141000 | 1073140200 | 5690 | 5690 | 5690 | 5690 | 24 |
| 290 | 20230912 | 140900 | 1073003640 | 5690 | 5680 | 5690 | 5680 | 1891 |
| 291 | 20230912 | 140800 | 1062262750 | 5670 | 5690 | 5690 | 5670 | 943 |
| 292 | 20230912 | 140700 | 1056908870 | 5690 | 5690 | 5690 | 5690 | 0 |
| 293 | 20230912 | 140600 | 1056908870 | 5690 | 5690 | 5690 | 5690 | 1 |
| 294 | 20230912 | 140500 | 1056903180 | 5670 | 5670 | 5670 | 5670 | 500 |
| 295 | 20230912 | 140400 | 1054068180 | 5670 | 5670 | 5670 | 5670 | 45 |
| 296 | 20230912 | 140300 | 1053813030 | 5670 | 5670 | 5670 | 5670 | 0 |
| 297 | 20230912 | 140200 | 1053813030 | 5670 | 5670 | 5670 | 5670 | 349 |
| 298 | 20230912 | 140100 | 1051834200 | 5680 | 5670 | 5680 | 5670 | 46 |
| 299 | 20230912 | 140000 | 1051573370 | 5670 | 5680 | 5680 | 5660 | 2478 |
| 300 | 20230912 | 135900 | 1037505470 | 5680 | 5680 | 5680 | 5680 | 20 |
| 301 | 20230912 | 135800 | 1037391870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 302 | 20230912 | 135700 | 1037391870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 303 | 20230912 | 135600 | 1037391870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 304 | 20230912 | 135500 | 1037391870 | 5680 | 5670 | 5680 | 5660 | 619 |
| 305 | 20230912 | 135400 | 1033882760 | 5670 | 5670 | 5680 | 5670 | 451 |
| 306 | 20230912 | 135300 | 1031321580 | 5680 | 5680 | 5680 | 5680 | 20 |
| 307 | 20230912 | 135200 | 1031207980 | 5690 | 5690 | 5690 | 5690 | 15 |
| 308 | 20230912 | 135100 | 1031122630 | 5690 | 5680 | 5690 | 5680 | 100 |
| 309 | 20230912 | 135000 | 1030554230 | 5680 | 5680 | 5690 | 5680 | 496 |
| 310 | 20230912 | 134900 | 1027736830 | 5680 | 5680 | 5680 | 5680 | 7 |
| 311 | 20230912 | 134800 | 1027697070 | 5690 | 5690 | 5690 | 5690 | 100 |
| 312 | 20230912 | 134700 | 1027128070 | 5690 | 5690 | 5690 | 5690 | 94 |
| 313 | 20230912 | 134600 | 1026593210 | 5680 | 5680 | 5680 | 5680 | 709 |
| 314 | 20230912 | 134500 | 1022566090 | 5680 | 5680 | 5680 | 5680 | 201 |
| 315 | 20230912 | 134400 | 1021424410 | 5670 | 5670 | 5670 | 5670 | 1563 |
| 316 | 20230912 | 134300 | 1012562200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 317 | 20230912 | 134200 | 1012562200 | 5670 | 5660 | 5670 | 5660 | 2 |
| 318 | 20230912 | 134100 | 1012550870 | 5670 | 5670 | 5670 | 5670 | 339 |
| 319 | 20230912 | 134000 | 1010628740 | 5670 | 5670 | 5670 | 5670 | 88 |
| 320 | 20230912 | 133900 | 1010129780 | 5670 | 5670 | 5670 | 5670 | 44 |
| 321 | 20230912 | 133800 | 1009880300 | 5670 | 5670 | 5670 | 5670 | 276 |
| 322 | 20230912 | 133700 | 1008315380 | 5670 | 5670 | 5670 | 5670 | 2 |
| 323 | 20230912 | 133600 | 1008304040 | 5670 | 5680 | 5680 | 5670 | 55 |
| 324 | 20230912 | 133500 | 1007992180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 325 | 20230912 | 133400 | 1007992180 | 5680 | 5680 | 5680 | 5680 | 6 |
| 326 | 20230912 | 133300 | 1007958100 | 5670 | 5670 | 5670 | 5670 | 0 |
| 327 | 20230912 | 133200 | 1007958100 | 5670 | 5670 | 5670 | 5670 | 109 |
| 328 | 20230912 | 133100 | 1007340070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 329 | 20230912 | 133000 | 1007340070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 330 | 20230912 | 132900 | 1007340070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 331 | 20230912 | 132800 | 1007340070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 332 | 20230912 | 132700 | 1007340070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 333 | 20230912 | 132600 | 1007340070 | 5680 | 5680 | 5680 | 5680 | 100 |
| 334 | 20230912 | 132500 | 1006772070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 335 | 20230912 | 132400 | 1006772070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 336 | 20230912 | 132300 | 1006772070 | 5680 | 5680 | 5680 | 5680 | 98 |
| 337 | 20230912 | 132200 | 1006215430 | 5660 | 5660 | 5660 | 5660 | 0 |
| 338 | 20230912 | 132100 | 1006215430 | 5660 | 5680 | 5680 | 5660 | 4765 |
| 339 | 20230912 | 132000 | 979220290 | 5700 | 5690 | 5700 | 5690 | 1764 |
| 340 | 20230912 | 131900 | 969183030 | 5700 | 5700 | 5700 | 5700 | 0 |
| 341 | 20230912 | 131800 | 969183030 | 5700 | 5690 | 5700 | 5690 | 924 |
| 342 | 20230912 | 131700 | 963925430 | 5690 | 5690 | 5690 | 5690 | 6 |
| 343 | 20230912 | 131600 | 963891290 | 5690 | 5680 | 5690 | 5680 | 105 |
| 344 | 20230912 | 131500 | 963293860 | 5690 | 5670 | 5690 | 5670 | 209 |
| 345 | 20230912 | 131400 | 962107830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 346 | 20230912 | 131300 | 962107830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 347 | 20230912 | 131200 | 962107830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 348 | 20230912 | 131100 | 962107830 | 5690 | 5690 | 5690 | 5690 | 0 |
| 349 | 20230912 | 131000 | 962107830 | 5690 | 5680 | 5690 | 5680 | 54 |
| 350 | 20230912 | 130900 | 961801100 | 5670 | 5670 | 5670 | 5670 | 1075 |
| 351 | 20230912 | 130800 | 955705850 | 5680 | 5680 | 5680 | 5660 | 3582 |
| 352 | 20230912 | 130700 | 935395510 | 5690 | 5690 | 5690 | 5690 | 102 |
| 353 | 20230912 | 130600 | 934815130 | 5690 | 5700 | 5700 | 5690 | 632 |
| 354 | 20230912 | 130500 | 931218930 | 5700 | 5700 | 5700 | 5700 | 0 |
| 355 | 20230912 | 130400 | 931218930 | 5700 | 5690 | 5700 | 5690 | 20 |
| 356 | 20230912 | 130300 | 931105120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 357 | 20230912 | 130200 | 931105120 | 5700 | 5700 | 5700 | 5700 | 123 |
| 358 | 20230912 | 130100 | 930404020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 359 | 20230912 | 130000 | 930404020 | 5700 | 5700 | 5700 | 5700 | 78 |
| 360 | 20230912 | 125900 | 929959420 | 5700 | 5700 | 5700 | 5700 | 11 |
| 361 | 20230912 | 125800 | 929896720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 362 | 20230912 | 125700 | 929896720 | 5700 | 5690 | 5700 | 5690 | 792 |
| 363 | 20230912 | 125600 | 925390230 | 5680 | 5690 | 5690 | 5680 | 202 |
| 364 | 20230912 | 125500 | 924241850 | 5690 | 5690 | 5690 | 5690 | 1 |
| 365 | 20230912 | 125400 | 924236160 | 5670 | 5680 | 5680 | 5670 | 2000 |
| 366 | 20230912 | 125300 | 912887880 | 5700 | 5700 | 5700 | 5700 | 101 |
| 367 | 20230912 | 125200 | 912312180 | 5700 | 5700 | 5700 | 5700 | 6 |
| 368 | 20230912 | 125100 | 912277980 | 5700 | 5700 | 5700 | 5680 | 10101 |
| 369 | 20230912 | 125000 | 854843200 | 5700 | 5710 | 5710 | 5700 | 2100 |
| 370 | 20230912 | 124900 | 842872200 | 5710 | 5710 | 5710 | 5710 | 0 |
| 371 | 20230912 | 124800 | 842872200 | 5710 | 5710 | 5710 | 5710 | 6 |
| 372 | 20230912 | 124700 | 842837940 | 5710 | 5710 | 5710 | 5710 | 55 |
| 373 | 20230912 | 124600 | 842523890 | 5710 | 5710 | 5710 | 5700 | 141 |
| 374 | 20230912 | 124500 | 841719280 | 5710 | 5710 | 5710 | 5710 | 0 |
| 375 | 20230912 | 124400 | 841719280 | 5710 | 5710 | 5710 | 5710 | 24 |
| 376 | 20230912 | 124300 | 841582240 | 5710 | 5720 | 5720 | 5710 | 503 |
| 377 | 20230912 | 124200 | 838710090 | 5720 | 5710 | 5720 | 5710 | 7 |
| 378 | 20230912 | 124100 | 838670110 | 5720 | 5720 | 5720 | 5720 | 0 |
| 379 | 20230912 | 124000 | 838670110 | 5720 | 5720 | 5720 | 5720 | 31 |
| 380 | 20230912 | 123900 | 838492790 | 5720 | 5720 | 5720 | 5720 | 1 |
| 381 | 20230912 | 123800 | 838487070 | 5710 | 5710 | 5710 | 5710 | 16 |
| 382 | 20230912 | 123700 | 838395710 | 5720 | 5720 | 5720 | 5720 | 0 |
| 383 | 20230912 | 123600 | 838395710 | 5720 | 5720 | 5720 | 5720 | 0 |
| 384 | 20230912 | 123500 | 838395710 | 5720 | 5720 | 5720 | 5720 | 1 |
| 385 | 20230912 | 123400 | 838389990 | 5700 | 5720 | 5720 | 5700 | 310 |
| 386 | 20230912 | 123300 | 836622790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 387 | 20230912 | 123200 | 836622790 | 5720 | 5700 | 5720 | 5700 | 30 |
| 388 | 20230912 | 123100 | 836451770 | 5700 | 5700 | 5720 | 5700 | 370 |
| 389 | 20230912 | 123000 | 834342610 | 5720 | 5720 | 5720 | 5720 | 0 |
| 390 | 20230912 | 122900 | 834342610 | 5720 | 5720 | 5720 | 5720 | 164 |
| 391 | 20230912 | 122800 | 833404530 | 5710 | 5720 | 5720 | 5710 | 1315 |
| 392 | 20230912 | 122700 | 825885870 | 5700 | 5700 | 5700 | 5700 | 9 |
| 393 | 20230912 | 122600 | 825834570 | 5710 | 5710 | 5710 | 5710 | 61 |
| 394 | 20230912 | 122500 | 825486260 | 5710 | 5710 | 5710 | 5710 | 631 |
| 395 | 20230912 | 122400 | 821883250 | 5710 | 5710 | 5720 | 5710 | 389 |
| 396 | 20230912 | 122300 | 819662050 | 5710 | 5700 | 5710 | 5700 | 351 |
| 397 | 20230912 | 122200 | 817660440 | 5700 | 5700 | 5700 | 5700 | 5 |
| 398 | 20230912 | 122100 | 817631940 | 5700 | 5700 | 5710 | 5700 | 759 |
| 399 | 20230912 | 122000 | 813300340 | 5700 | 5700 | 5700 | 5690 | 1007 |
| 400 | 20230912 | 121900 | 807562040 | 5700 | 5700 | 5700 | 5700 | 18 |
| 401 | 20230912 | 121800 | 807459440 | 5700 | 5700 | 5700 | 5700 | 0 |
| 402 | 20230912 | 121700 | 807459440 | 5700 | 5700 | 5700 | 5700 | 100 |
| 403 | 20230912 | 121600 | 806889440 | 5700 | 5700 | 5700 | 5700 | 155 |
| 404 | 20230912 | 121500 | 806005940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 405 | 20230912 | 121400 | 806005940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 406 | 20230912 | 121300 | 806005940 | 5700 | 5700 | 5700 | 5700 | 0 |
| 407 | 20230912 | 121200 | 806005940 | 5700 | 5700 | 5700 | 5700 | 48 |
| 408 | 20230912 | 121100 | 805732340 | 5700 | 5700 | 5710 | 5700 | 692 |
| 409 | 20230912 | 121000 | 801784430 | 5700 | 5710 | 5710 | 5700 | 161 |
| 410 | 20230912 | 120900 | 800865460 | 5710 | 5700 | 5710 | 5700 | 823 |
| 411 | 20230912 | 120800 | 796167970 | 5700 | 5700 | 5700 | 5700 | 2 |
| 412 | 20230912 | 120700 | 796156570 | 5700 | 5700 | 5700 | 5700 | 2 |
| 413 | 20230912 | 120600 | 796145170 | 5700 | 5700 | 5700 | 5700 | 2 |
| 414 | 20230912 | 120500 | 796133770 | 5700 | 5700 | 5700 | 5700 | 0 |
| 415 | 20230912 | 120400 | 796133770 | 5700 | 5700 | 5700 | 5700 | 0 |
| 416 | 20230912 | 120300 | 796133770 | 5700 | 5700 | 5700 | 5700 | 30 |
| 417 | 20230912 | 120200 | 795962770 | 5710 | 5710 | 5710 | 5690 | 218 |
| 418 | 20230912 | 120100 | 794718310 | 5700 | 5700 | 5700 | 5700 | 1379 |
| 419 | 20230912 | 120000 | 786858010 | 5700 | 5700 | 5700 | 5700 | 369 |
| 420 | 20230912 | 115900 | 784754710 | 5710 | 5710 | 5710 | 5710 | 1 |
| 421 | 20230912 | 115800 | 784749000 | 5710 | 5710 | 5710 | 5710 | 2 |
| 422 | 20230912 | 115700 | 784737580 | 5710 | 5710 | 5710 | 5710 | 0 |
| 423 | 20230912 | 115600 | 784737580 | 5710 | 5710 | 5710 | 5710 | 0 |
| 424 | 20230912 | 115500 | 784737580 | 5710 | 5700 | 5710 | 5700 | 42 |
| 425 | 20230912 | 115400 | 784498170 | 5700 | 5700 | 5700 | 5700 | 16 |
| 426 | 20230912 | 115300 | 784406970 | 5710 | 5700 | 5710 | 5700 | 20 |
| 427 | 20230912 | 115200 | 784292960 | 5700 | 5700 | 5700 | 5700 | 561 |
| 428 | 20230912 | 115100 | 781095260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 429 | 20230912 | 115000 | 781095260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 430 | 20230912 | 114900 | 781095260 | 5700 | 5700 | 5700 | 5700 | 0 |
| 431 | 20230912 | 114800 | 781095260 | 5700 | 5700 | 5700 | 5700 | 2 |
| 432 | 20230912 | 114700 | 781083860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 433 | 20230912 | 114600 | 781083860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 434 | 20230912 | 114500 | 781083860 | 5710 | 5710 | 5710 | 5710 | 0 |
| 435 | 20230912 | 114400 | 781083860 | 5710 | 5710 | 5710 | 5710 | 189 |
| 436 | 20230912 | 114300 | 780004670 | 5710 | 5710 | 5710 | 5710 | 0 |
| 437 | 20230912 | 114200 | 780004670 | 5710 | 5710 | 5710 | 5710 | 0 |
| 438 | 20230912 | 114100 | 780004670 | 5710 | 5710 | 5710 | 5710 | 4 |
| 439 | 20230912 | 114000 | 779981830 | 5710 | 5710 | 5710 | 5710 | 0 |
| 440 | 20230912 | 113900 | 779981830 | 5710 | 5710 | 5710 | 5710 | 0 |
| 441 | 20230912 | 113800 | 779981830 | 5710 | 5710 | 5710 | 5710 | 0 |
| 442 | 20230912 | 113700 | 779981830 | 5710 | 5720 | 5720 | 5710 | 8 |
| 443 | 20230912 | 113600 | 779936140 | 5710 | 5710 | 5710 | 5710 | 249 |
| 444 | 20230912 | 113500 | 778514350 | 5720 | 5720 | 5720 | 5720 | 0 |
| 445 | 20230912 | 113400 | 778514350 | 5720 | 5720 | 5720 | 5720 | 0 |
| 446 | 20230912 | 113300 | 778514350 | 5720 | 5720 | 5720 | 5720 | 1 |
| 447 | 20230912 | 113200 | 778508630 | 5720 | 5720 | 5720 | 5720 | 17 |
| 448 | 20230912 | 113100 | 778411390 | 5710 | 5710 | 5710 | 5710 | 1 |
| 449 | 20230912 | 113000 | 778405680 | 5720 | 5720 | 5720 | 5720 | 0 |
| 450 | 20230912 | 112900 | 778405680 | 5720 | 5710 | 5720 | 5710 | 41 |
| 451 | 20230912 | 112800 | 778171560 | 5720 | 5720 | 5720 | 5720 | 0 |
| 452 | 20230912 | 112700 | 778171560 | 5720 | 5730 | 5730 | 5720 | 326 |
| 453 | 20230912 | 112600 | 776306800 | 5730 | 5730 | 5740 | 5720 | 1162 |
| 454 | 20230912 | 112500 | 769647460 | 5730 | 5740 | 5740 | 5730 | 203 |
| 455 | 20230912 | 112400 | 768482260 | 5730 | 5730 | 5730 | 5730 | 66 |
| 456 | 20230912 | 112300 | 768104080 | 5730 | 5730 | 5740 | 5730 | 233 |
| 457 | 20230912 | 112200 | 766768970 | 5730 | 5720 | 5730 | 5720 | 1847 |
| 458 | 20230912 | 112100 | 756202070 | 5720 | 5720 | 5720 | 5720 | 14 |
| 459 | 20230912 | 112000 | 756121990 | 5710 | 5710 | 5710 | 5710 | 50 |
| 460 | 20230912 | 111900 | 755836490 | 5720 | 5720 | 5720 | 5720 | 31 |
| 461 | 20230912 | 111800 | 755659170 | 5720 | 5710 | 5720 | 5710 | 57 |
| 462 | 20230912 | 111700 | 755333640 | 5710 | 5710 | 5710 | 5710 | 1597 |
| 463 | 20230912 | 111600 | 746214770 | 5710 | 5710 | 5710 | 5710 | 11 |
| 464 | 20230912 | 111500 | 746151960 | 5710 | 5710 | 5710 | 5710 | 219 |
| 465 | 20230912 | 111400 | 744901470 | 5710 | 5710 | 5710 | 5710 | 2 |
| 466 | 20230912 | 111300 | 744890050 | 5710 | 5710 | 5710 | 5700 | 128 |
| 467 | 20230912 | 111200 | 744159220 | 5700 | 5700 | 5700 | 5700 | 229 |
| 468 | 20230912 | 111100 | 742853920 | 5700 | 5700 | 5700 | 5700 | 841 |
| 469 | 20230912 | 111000 | 738060220 | 5710 | 5700 | 5710 | 5700 | 172 |
| 470 | 20230912 | 110900 | 737078430 | 5710 | 5710 | 5710 | 5710 | 0 |
| 471 | 20230912 | 110800 | 737078430 | 5710 | 5710 | 5710 | 5710 | 0 |
| 472 | 20230912 | 110700 | 737078430 | 5710 | 5710 | 5710 | 5710 | 109 |
| 473 | 20230912 | 110600 | 736456040 | 5710 | 5710 | 5710 | 5710 | 0 |
| 474 | 20230912 | 110500 | 736456040 | 5710 | 5710 | 5710 | 5710 | 100 |
| 475 | 20230912 | 110400 | 735885040 | 5710 | 5710 | 5710 | 5710 | 109 |
| 476 | 20230912 | 110300 | 735262650 | 5710 | 5710 | 5710 | 5710 | 0 |
| 477 | 20230912 | 110200 | 735262650 | 5710 | 5710 | 5710 | 5710 | 5 |
| 478 | 20230912 | 110100 | 735234100 | 5710 | 5710 | 5710 | 5710 | 0 |
| 479 | 20230912 | 110000 | 735234100 | 5710 | 5710 | 5710 | 5710 | 20 |
| 480 | 20230912 | 105900 | 735119900 | 5710 | 5710 | 5710 | 5710 | 200 |
| 481 | 20230912 | 105800 | 733977900 | 5720 | 5720 | 5720 | 5710 | 843 |
| 482 | 20230912 | 105700 | 729162970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 483 | 20230912 | 105600 | 729162970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 484 | 20230912 | 105500 | 729162970 | 5730 | 5710 | 5730 | 5710 | 139 |
| 485 | 20230912 | 105400 | 728369260 | 5710 | 5730 | 5730 | 5710 | 2 |
| 486 | 20230912 | 105300 | 728357820 | 5720 | 5720 | 5720 | 5720 | 51 |
| 487 | 20230912 | 105200 | 728066100 | 5710 | 5710 | 5710 | 5710 | 666 |
| 488 | 20230912 | 105100 | 724263240 | 5710 | 5710 | 5710 | 5710 | 83 |
| 489 | 20230912 | 105000 | 723789310 | 5710 | 5710 | 5710 | 5710 | 93 |
| 490 | 20230912 | 104900 | 723258280 | 5710 | 5710 | 5710 | 5710 | 300 |
| 491 | 20230912 | 104800 | 721545280 | 5710 | 5700 | 5710 | 5700 | 570 |
| 492 | 20230912 | 104700 | 718296180 | 5700 | 5700 | 5700 | 5700 | 87 |
| 493 | 20230912 | 104600 | 717800280 | 5700 | 5700 | 5700 | 5700 | 10 |
| 494 | 20230912 | 104500 | 717743280 | 5710 | 5710 | 5710 | 5710 | 300 |
| 495 | 20230912 | 104400 | 716030280 | 5710 | 5710 | 5710 | 5710 | 70 |
| 496 | 20230912 | 104300 | 715630580 | 5710 | 5710 | 5710 | 5710 | 10 |
| 497 | 20230912 | 104200 | 715573480 | 5700 | 5700 | 5710 | 5700 | 40 |
| 498 | 20230912 | 104100 | 715345430 | 5700 | 5710 | 5710 | 5700 | 2679 |
| 499 | 20230912 | 104000 | 700068400 | 5710 | 5720 | 5720 | 5710 | 28 |
| 500 | 20230912 | 103900 | 699908460 | 5710 | 5720 | 5720 | 5710 | 1494 |
| 501 | 20230912 | 103800 | 691371480 | 5720 | 5720 | 5720 | 5720 | 85 |
| 502 | 20230912 | 103700 | 690885280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 503 | 20230912 | 103600 | 690885280 | 5720 | 5730 | 5730 | 5720 | 938 |
| 504 | 20230912 | 103500 | 685510940 | 5730 | 5740 | 5740 | 5730 | 2 |
| 505 | 20230912 | 103400 | 685499470 | 5750 | 5740 | 5750 | 5730 | 849 |
| 506 | 20230912 | 103300 | 680627080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 507 | 20230912 | 103200 | 680627080 | 5750 | 5750 | 5750 | 5740 | 311 |
| 508 | 20230912 | 103100 | 678839710 | 5750 | 5740 | 5750 | 5740 | 907 |
| 509 | 20230912 | 103000 | 673633420 | 5740 | 5740 | 5740 | 5740 | 197 |
| 510 | 20230912 | 102900 | 672502640 | 5730 | 5730 | 5730 | 5730 | 20 |
| 511 | 20230912 | 102800 | 672388040 | 5730 | 5730 | 5730 | 5730 | 550 |
| 512 | 20230912 | 102700 | 669236540 | 5730 | 5720 | 5730 | 5710 | 928 |
| 513 | 20230912 | 102600 | 663934440 | 5730 | 5730 | 5740 | 5730 | 777 |
| 514 | 20230912 | 102500 | 659482000 | 5730 | 5730 | 5730 | 5730 | 78 |
| 515 | 20230912 | 102400 | 659035060 | 5740 | 5730 | 5740 | 5730 | 181 |
| 516 | 20230912 | 102300 | 657997820 | 5730 | 5730 | 5730 | 5730 | 227 |
| 517 | 20230912 | 102200 | 656697110 | 5730 | 5730 | 5730 | 5730 | 576 |
| 518 | 20230912 | 102100 | 653396630 | 5730 | 5730 | 5730 | 5720 | 188 |
| 519 | 20230912 | 102000 | 652319400 | 5720 | 5730 | 5730 | 5720 | 600 |
| 520 | 20230912 | 101900 | 648886400 | 5730 | 5730 | 5730 | 5730 | 205 |
| 521 | 20230912 | 101800 | 647711750 | 5730 | 5720 | 5730 | 5720 | 408 |
| 522 | 20230912 | 101700 | 645373990 | 5720 | 5720 | 5720 | 5720 | 52 |
| 523 | 20230912 | 101600 | 645076550 | 5720 | 5720 | 5720 | 5720 | 10 |
| 524 | 20230912 | 101500 | 645019350 | 5700 | 5730 | 5730 | 5700 | 3797 |
| 525 | 20230912 | 101400 | 623367680 | 5730 | 5730 | 5740 | 5730 | 515 |
| 526 | 20230912 | 101300 | 620416690 | 5740 | 5700 | 5740 | 5700 | 7518 |
| 527 | 20230912 | 101200 | 577495130 | 5700 | 5690 | 5700 | 5690 | 694 |
| 528 | 20230912 | 101100 | 573545210 | 5690 | 5690 | 5690 | 5690 | 140 |
| 529 | 20230912 | 101000 | 572748610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 530 | 20230912 | 100900 | 572748610 | 5690 | 5690 | 5690 | 5690 | 100 |
| 531 | 20230912 | 100800 | 572179610 | 5690 | 5690 | 5690 | 5690 | 13 |
| 532 | 20230912 | 100700 | 572105640 | 5690 | 5690 | 5690 | 5690 | 10 |
| 533 | 20230912 | 100600 | 572048740 | 5690 | 5690 | 5690 | 5690 | 40 |
| 534 | 20230912 | 100500 | 571821140 | 5690 | 5690 | 5690 | 5690 | 1 |
| 535 | 20230912 | 100400 | 571815450 | 5680 | 5690 | 5690 | 5680 | 509 |
| 536 | 20230912 | 100300 | 568919330 | 5690 | 5690 | 5690 | 5690 | 160 |
| 537 | 20230912 | 100200 | 568008930 | 5690 | 5680 | 5690 | 5670 | 404 |
| 538 | 20230912 | 100100 | 565718030 | 5690 | 5690 | 5690 | 5690 | 10 |
| 539 | 20230912 | 100000 | 565661130 | 5700 | 5700 | 5700 | 5700 | 0 |
| 540 | 20230912 | 095900 | 565661130 | 5700 | 5680 | 5700 | 5680 | 1005 |
| 541 | 20230912 | 095800 | 559939000 | 5690 | 5690 | 5690 | 5690 | 50 |
| 542 | 20230912 | 095700 | 559654500 | 5690 | 5680 | 5690 | 5680 | 2 |
| 543 | 20230912 | 095600 | 559643130 | 5670 | 5670 | 5670 | 5670 | 826 |
| 544 | 20230912 | 095500 | 554959710 | 5670 | 5670 | 5670 | 5670 | 3 |
| 545 | 20230912 | 095400 | 554942700 | 5670 | 5670 | 5670 | 5660 | 646 |
| 546 | 20230912 | 095300 | 551285970 | 5680 | 5670 | 5680 | 5670 | 301 |
| 547 | 20230912 | 095200 | 549579290 | 5680 | 5680 | 5680 | 5680 | 59 |
| 548 | 20230912 | 095100 | 549244170 | 5670 | 5660 | 5670 | 5660 | 509 |
| 549 | 20230912 | 095000 | 546359310 | 5670 | 5680 | 5680 | 5670 | 1071 |
| 550 | 20230912 | 094900 | 540286430 | 5680 | 5680 | 5680 | 5680 | 174 |
| 551 | 20230912 | 094800 | 539298110 | 5690 | 5690 | 5690 | 5690 | 107 |
| 552 | 20230912 | 094700 | 538689280 | 5700 | 5700 | 5700 | 5690 | 299 |
| 553 | 20230912 | 094600 | 536987920 | 5700 | 5700 | 5700 | 5690 | 37 |
| 554 | 20230912 | 094500 | 536777350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 555 | 20230912 | 094400 | 536777350 | 5700 | 5700 | 5700 | 5700 | 83 |
| 556 | 20230912 | 094300 | 536304250 | 5700 | 5710 | 5720 | 5700 | 4338 |
| 557 | 20230912 | 094200 | 511567840 | 5720 | 5720 | 5720 | 5720 | 204 |
| 558 | 20230912 | 094100 | 510400960 | 5710 | 5700 | 5720 | 5700 | 244 |
| 559 | 20230912 | 094000 | 509007300 | 5720 | 5690 | 5720 | 5690 | 2955 |
| 560 | 20230912 | 093900 | 492164560 | 5690 | 5680 | 5690 | 5680 | 297 |
| 561 | 20230912 | 093800 | 490474640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 562 | 20230912 | 093700 | 490474640 | 5680 | 5680 | 5680 | 5670 | 486 |
| 563 | 20230912 | 093600 | 487714340 | 5680 | 5690 | 5690 | 5680 | 170 |
| 564 | 20230912 | 093500 | 486748510 | 5690 | 5680 | 5690 | 5680 | 395 |
| 565 | 20230912 | 093400 | 484504900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 566 | 20230912 | 093300 | 484504900 | 5680 | 5680 | 5680 | 5680 | 3 |
| 567 | 20230912 | 093200 | 484487860 | 5680 | 5680 | 5680 | 5680 | 505 |
| 568 | 20230912 | 093100 | 481619460 | 5680 | 5680 | 5680 | 5670 | 268 |
| 569 | 20230912 | 093000 | 480098330 | 5690 | 5680 | 5690 | 5680 | 438 |
| 570 | 20230912 | 092900 | 477610480 | 5680 | 5670 | 5680 | 5660 | 451 |
| 571 | 20230912 | 092800 | 475053360 | 5670 | 5670 | 5670 | 5670 | 550 |
| 572 | 20230912 | 092700 | 471934860 | 5670 | 5650 | 5670 | 5650 | 1188 |
| 573 | 20230912 | 092600 | 465201530 | 5650 | 5670 | 5670 | 5650 | 2327 |
| 574 | 20230912 | 092500 | 452035950 | 5670 | 5670 | 5670 | 5670 | 0 |
| 575 | 20230912 | 092400 | 452035950 | 5670 | 5670 | 5670 | 5670 | 667 |
| 576 | 20230912 | 092300 | 448254060 | 5680 | 5680 | 5680 | 5680 | 100 |
| 577 | 20230912 | 092200 | 447686060 | 5690 | 5690 | 5690 | 5670 | 2722 |
| 578 | 20230912 | 092100 | 432239640 | 5680 | 5700 | 5700 | 5680 | 1099 |
| 579 | 20230912 | 092000 | 425986600 | 5700 | 5700 | 5700 | 5700 | 512 |
| 580 | 20230912 | 091900 | 423068200 | 5700 | 5690 | 5700 | 5690 | 25 |
| 581 | 20230912 | 091800 | 422925860 | 5700 | 5690 | 5700 | 5690 | 410 |
| 582 | 20230912 | 091700 | 420589860 | 5700 | 5710 | 5720 | 5690 | 1733 |
| 583 | 20230912 | 091600 | 410713520 | 5710 | 5710 | 5720 | 5710 | 619 |
| 584 | 20230912 | 091500 | 407178010 | 5730 | 5720 | 5730 | 5690 | 5310 |
| 585 | 20230912 | 091400 | 376917640 | 5730 | 5730 | 5730 | 5720 | 14 |
| 586 | 20230912 | 091300 | 376837520 | 5710 | 5740 | 5750 | 5710 | 2162 |
| 587 | 20230912 | 091200 | 364420560 | 5730 | 5710 | 5750 | 5710 | 4182 |
| 588 | 20230912 | 091100 | 340454590 | 5710 | 5720 | 5720 | 5700 | 3702 |
| 589 | 20230912 | 091000 | 319328490 | 5730 | 5750 | 5750 | 5720 | 2485 |
| 590 | 20230912 | 090900 | 305072700 | 5740 | 5750 | 5760 | 5740 | 4288 |
| 591 | 20230912 | 090800 | 280437350 | 5750 | 5750 | 5750 | 5740 | 4710 |
| 592 | 20230912 | 090700 | 253362330 | 5750 | 5760 | 5780 | 5740 | 5101 |
| 593 | 20230912 | 090600 | 223978840 | 5750 | 5720 | 5760 | 5720 | 13733 |
| 594 | 20230912 | 090500 | 145176000 | 5720 | 5680 | 5730 | 5680 | 5573 |
| 595 | 20230912 | 090400 | 113369850 | 5680 | 5670 | 5690 | 5660 | 4257 |
| 596 | 20230912 | 090300 | 89222450 | 5670 | 5620 | 5690 | 5620 | 9054 |
| 597 | 20230912 | 090200 | 38040450 | 5620 | 5620 | 5630 | 5600 | 3033 |
| 598 | 20230912 | 090100 | 20995080 | 5620 | 5600 | 5620 | 5600 | 2344 |
| 599 | 20230912 | 090000 | 7847720 | 5580 | 5600 | 5600 | 5580 | 1402 |