30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 191900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 1874 |
| 3 | 20230905 | 191800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20230905 | 191700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20230905 | 191600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20230905 | 191500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20230905 | 191400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20230905 | 191300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20230905 | 191200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20230905 | 191100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20230905 | 191000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20230905 | 190900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20230905 | 190800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20230905 | 190700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20230905 | 190600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20230905 | 190500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20230905 | 190400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20230905 | 190300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20230905 | 190200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20230905 | 190100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20230905 | 190000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20230905 | 185900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20230905 | 185800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20230905 | 185700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20230905 | 185600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20230905 | 185500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20230905 | 185400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20230905 | 185300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20230905 | 185200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20230905 | 185100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20230905 | 185000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20230905 | 184900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 1874 |
| 33 | 20230905 | 184800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20230905 | 184700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20230905 | 184600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20230905 | 184500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20230905 | 184400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20230905 | 184300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20230905 | 184200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20230905 | 184100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20230905 | 184000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20230905 | 183900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20230905 | 183800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20230905 | 183700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20230905 | 183600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20230905 | 183500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20230905 | 183400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20230905 | 183300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20230905 | 183200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20230905 | 183100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20230905 | 183000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20230905 | 182900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20230905 | 182800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20230905 | 182700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20230905 | 182600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20230905 | 182500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20230905 | 182400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20230905 | 182300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20230905 | 182200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20230905 | 182100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20230905 | 182000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20230905 | 181900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 1874 |
| 63 | 20230905 | 181800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20230905 | 181700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20230905 | 181600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20230905 | 181500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20230905 | 181400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20230905 | 181300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20230905 | 181200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20230905 | 181100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20230905 | 181000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20230905 | 180900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20230905 | 180800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20230905 | 180700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20230905 | 180600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20230905 | 180500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20230905 | 180400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20230905 | 180300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20230905 | 180200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20230905 | 180100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20230905 | 180000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20230905 | 175900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20230905 | 175800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20230905 | 175700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20230905 | 175600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20230905 | 175500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20230905 | 175400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20230905 | 175300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20230905 | 175200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20230905 | 175100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20230905 | 175000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20230905 | 174900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 1874 |
| 93 | 20230905 | 174800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20230905 | 174700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20230905 | 174600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20230905 | 174500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20230905 | 174400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20230905 | 174300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20230905 | 174200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20230905 | 174100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20230905 | 174000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20230905 | 173900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20230905 | 173800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20230905 | 173700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20230905 | 173600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20230905 | 173500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20230905 | 173400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20230905 | 173300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20230905 | 173200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20230905 | 173100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20230905 | 173000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20230905 | 172900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20230905 | 172800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20230905 | 172700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20230905 | 172600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20230905 | 172500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20230905 | 172400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20230905 | 172300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20230905 | 172200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20230905 | 172100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20230905 | 172000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20230905 | 171900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 1874 |
| 123 | 20230905 | 171800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20230905 | 171700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20230905 | 171600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20230905 | 171500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20230905 | 171400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20230905 | 171300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20230905 | 171200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20230905 | 171100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20230905 | 171000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20230905 | 170900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20230905 | 170800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20230905 | 170700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20230905 | 170600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20230905 | 170500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20230905 | 170400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20230905 | 170300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20230905 | 170200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20230905 | 170100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20230905 | 170000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20230905 | 165900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20230905 | 165800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20230905 | 165700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20230905 | 165600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20230905 | 165500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20230905 | 165400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20230905 | 165300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20230905 | 165200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20230905 | 165100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20230905 | 165000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20230905 | 164900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 1874 |
| 153 | 20230905 | 164800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20230905 | 164700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20230905 | 164600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20230905 | 164500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20230905 | 164400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20230905 | 164300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20230905 | 164200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20230905 | 164100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20230905 | 164000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20230905 | 163900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20230905 | 163800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20230905 | 163700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20230905 | 163600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20230905 | 163500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20230905 | 163400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20230905 | 163300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20230905 | 163200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20230905 | 163100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20230905 | 163000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20230905 | 162900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20230905 | 162800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20230905 | 162700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20230905 | 162600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20230905 | 162500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20230905 | 162400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20230905 | 162300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20230905 | 162200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20230905 | 162100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20230905 | 162000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20230905 | 161900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 1874 |
| 183 | 20230905 | 161800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20230905 | 161700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20230905 | 161600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20230905 | 161500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20230905 | 161400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20230905 | 161300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20230905 | 161200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20230905 | 161100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20230905 | 161000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20230905 | 160900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20230905 | 160800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20230905 | 160700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20230905 | 160600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20230905 | 160500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20230905 | 160400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20230905 | 160300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20230905 | 160200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20230905 | 160100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20230905 | 160000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20230905 | 155900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20230905 | 155800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20230905 | 155700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 205 | 20230905 | 155600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20230905 | 155500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20230905 | 155400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20230905 | 155300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20230905 | 155200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20230905 | 155100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 211 | 20230905 | 155000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 212 | 20230905 | 154900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 1874 |
| 213 | 20230905 | 154800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20230905 | 154700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20230905 | 154600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 216 | 20230905 | 154500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 217 | 20230905 | 154400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 218 | 20230905 | 154300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 219 | 20230905 | 154200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 220 | 20230905 | 154100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 221 | 20230905 | 154000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 222 | 20230905 | 153900 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 223 | 20230905 | 153800 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 224 | 20230905 | 153700 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 225 | 20230905 | 153600 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 226 | 20230905 | 153500 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 227 | 20230905 | 153400 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 228 | 20230905 | 153300 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 229 | 20230905 | 153200 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 230 | 20230905 | 153100 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 231 | 20230905 | 153000 | 1282090640 | 5670 | 5670 | 5670 | 5670 | 1874 |
| 232 | 20230905 | 152900 | 1271465060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20230905 | 152800 | 1271465060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20230905 | 152700 | 1271465060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20230905 | 152600 | 1271465060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20230905 | 152500 | 1271465060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20230905 | 152400 | 1271465060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20230905 | 152300 | 1271465060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 239 | 20230905 | 152200 | 1271465060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20230905 | 152100 | 1271465060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20230905 | 152000 | 1271465060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20230905 | 151900 | 1271465060 | 5680 | 5680 | 5680 | 5680 | 204 |
| 243 | 20230905 | 151800 | 1270306340 | 5660 | 5680 | 5680 | 5660 | 493 |
| 244 | 20230905 | 151700 | 1267508140 | 5670 | 5640 | 5670 | 5640 | 507 |
| 245 | 20230905 | 151600 | 1264638620 | 5660 | 5640 | 5660 | 5640 | 9888 |
| 246 | 20230905 | 151500 | 1208775600 | 5650 | 5660 | 5660 | 5650 | 45 |
| 247 | 20230905 | 151400 | 1208521290 | 5660 | 5660 | 5660 | 5660 | 229 |
| 248 | 20230905 | 151300 | 1207225150 | 5660 | 5660 | 5670 | 5660 | 848 |
| 249 | 20230905 | 151200 | 1202419630 | 5660 | 5660 | 5660 | 5660 | 5 |
| 250 | 20230905 | 151100 | 1202391330 | 5660 | 5640 | 5660 | 5640 | 351 |
| 251 | 20230905 | 151000 | 1200406180 | 5640 | 5660 | 5670 | 5640 | 1479 |
| 252 | 20230905 | 150900 | 1192052130 | 5670 | 5670 | 5670 | 5670 | 230 |
| 253 | 20230905 | 150800 | 1190748030 | 5670 | 5660 | 5670 | 5660 | 496 |
| 254 | 20230905 | 150700 | 1187935850 | 5660 | 5660 | 5660 | 5660 | 276 |
| 255 | 20230905 | 150600 | 1186373690 | 5650 | 5650 | 5650 | 5650 | 1 |
| 256 | 20230905 | 150500 | 1186368040 | 5650 | 5650 | 5650 | 5650 | 106 |
| 257 | 20230905 | 150400 | 1185769140 | 5640 | 5640 | 5640 | 5640 | 402 |
| 258 | 20230905 | 150300 | 1183501860 | 5650 | 5640 | 5650 | 5640 | 389 |
| 259 | 20230905 | 150200 | 1181305720 | 5640 | 5630 | 5640 | 5630 | 210 |
| 260 | 20230905 | 150100 | 1180121420 | 5630 | 5630 | 5630 | 5620 | 3313 |
| 261 | 20230905 | 150000 | 1161472190 | 5620 | 5640 | 5640 | 5620 | 291 |
| 262 | 20230905 | 145900 | 1159831350 | 5640 | 5640 | 5640 | 5640 | 2 |
| 263 | 20230905 | 145800 | 1159820070 | 5650 | 5640 | 5650 | 5640 | 552 |
| 264 | 20230905 | 145700 | 1156706390 | 5640 | 5640 | 5640 | 5630 | 784 |
| 265 | 20230905 | 145600 | 1152285880 | 5640 | 5630 | 5650 | 5630 | 2739 |
| 266 | 20230905 | 145500 | 1136861510 | 5640 | 5640 | 5640 | 5640 | 505 |
| 267 | 20230905 | 145400 | 1134013310 | 5640 | 5640 | 5640 | 5630 | 933 |
| 268 | 20230905 | 145300 | 1128756220 | 5640 | 5640 | 5640 | 5630 | 783 |
| 269 | 20230905 | 145200 | 1124345100 | 5650 | 5650 | 5650 | 5650 | 909 |
| 270 | 20230905 | 145100 | 1119209250 | 5650 | 5650 | 5650 | 5650 | 370 |
| 271 | 20230905 | 145000 | 1117118750 | 5660 | 5660 | 5660 | 5660 | 0 |
| 272 | 20230905 | 144900 | 1117118750 | 5660 | 5650 | 5660 | 5650 | 469 |
| 273 | 20230905 | 144800 | 1114464710 | 5650 | 5650 | 5650 | 5650 | 261 |
| 274 | 20230905 | 144700 | 1112990060 | 5620 | 5650 | 5650 | 5620 | 546 |
| 275 | 20230905 | 144600 | 1109920310 | 5650 | 5650 | 5650 | 5650 | 388 |
| 276 | 20230905 | 144500 | 1107728110 | 5640 | 5640 | 5640 | 5640 | 251 |
| 277 | 20230905 | 144400 | 1106312470 | 5640 | 5640 | 5640 | 5640 | 302 |
| 278 | 20230905 | 144300 | 1104609190 | 5640 | 5640 | 5640 | 5640 | 431 |
| 279 | 20230905 | 144200 | 1102178350 | 5660 | 5650 | 5660 | 5650 | 298 |
| 280 | 20230905 | 144100 | 1100494250 | 5630 | 5630 | 5630 | 5630 | 39 |
| 281 | 20230905 | 144000 | 1100274680 | 5650 | 5640 | 5650 | 5640 | 1296 |
| 282 | 20230905 | 143900 | 1092961470 | 5650 | 5650 | 5650 | 5650 | 302 |
| 283 | 20230905 | 143800 | 1091255170 | 5650 | 5660 | 5660 | 5650 | 41 |
| 284 | 20230905 | 143700 | 1091023120 | 5660 | 5660 | 5660 | 5630 | 340 |
| 285 | 20230905 | 143600 | 1089098750 | 5650 | 5650 | 5650 | 5640 | 1004 |
| 286 | 20230905 | 143500 | 1083431150 | 5650 | 5650 | 5650 | 5650 | 40 |
| 287 | 20230905 | 143400 | 1083205150 | 5650 | 5650 | 5650 | 5650 | 353 |
| 288 | 20230905 | 143300 | 1081210700 | 5650 | 5650 | 5650 | 5650 | 333 |
| 289 | 20230905 | 143200 | 1079329250 | 5650 | 5650 | 5650 | 5650 | 40 |
| 290 | 20230905 | 143100 | 1079103250 | 5650 | 5640 | 5650 | 5640 | 1348 |
| 291 | 20230905 | 143000 | 1071497050 | 5640 | 5640 | 5640 | 5620 | 1005 |
| 292 | 20230905 | 142900 | 1065843130 | 5640 | 5640 | 5640 | 5640 | 40 |
| 293 | 20230905 | 142800 | 1065617530 | 5640 | 5640 | 5640 | 5640 | 352 |
| 294 | 20230905 | 142700 | 1063632250 | 5630 | 5640 | 5640 | 5630 | 356 |
| 295 | 20230905 | 142600 | 1061624710 | 5610 | 5630 | 5630 | 5610 | 928 |
| 296 | 20230905 | 142500 | 1056408000 | 5630 | 5630 | 5630 | 5630 | 878 |
| 297 | 20230905 | 142400 | 1051464860 | 5630 | 5630 | 5630 | 5630 | 424 |
| 298 | 20230905 | 142300 | 1049077740 | 5630 | 5630 | 5630 | 5630 | 40 |
| 299 | 20230905 | 142200 | 1048852540 | 5620 | 5620 | 5620 | 5620 | 357 |
| 300 | 20230905 | 142100 | 1046846200 | 5630 | 5630 | 5630 | 5630 | 332 |
| 301 | 20230905 | 142000 | 1044977040 | 5630 | 5630 | 5630 | 5630 | 40 |
| 302 | 20230905 | 141900 | 1044751840 | 5630 | 5610 | 5640 | 5610 | 1063 |
| 303 | 20230905 | 141800 | 1038781120 | 5610 | 5650 | 5650 | 5610 | 386 |
| 304 | 20230905 | 141700 | 1036602220 | 5620 | 5620 | 5620 | 5620 | 200 |
| 305 | 20230905 | 141600 | 1035478220 | 5630 | 5630 | 5630 | 5630 | 387 |
| 306 | 20230905 | 141500 | 1033299410 | 5650 | 5620 | 5650 | 5610 | 1220 |
| 307 | 20230905 | 141400 | 1026439720 | 5620 | 5660 | 5660 | 5620 | 60 |
| 308 | 20230905 | 141300 | 1026100920 | 5620 | 5630 | 5670 | 5620 | 1429 |
| 309 | 20230905 | 141200 | 1018045540 | 5630 | 5680 | 5680 | 5630 | 2153 |
| 310 | 20230905 | 141100 | 1005904580 | 5680 | 5680 | 5680 | 5640 | 1638 |
| 311 | 20230905 | 141000 | 996625400 | 5650 | 5670 | 5670 | 5650 | 1090 |
| 312 | 20230905 | 140900 | 990454600 | 5670 | 5670 | 5670 | 5670 | 306 |
| 313 | 20230905 | 140800 | 988719580 | 5670 | 5670 | 5670 | 5670 | 139 |
| 314 | 20230905 | 140700 | 987931450 | 5680 | 5670 | 5680 | 5670 | 371 |
| 315 | 20230905 | 140600 | 985827480 | 5690 | 5690 | 5690 | 5650 | 1115 |
| 316 | 20230905 | 140500 | 979515410 | 5690 | 5670 | 5690 | 5650 | 2372 |
| 317 | 20230905 | 140400 | 966076890 | 5690 | 5730 | 5730 | 5690 | 1045 |
| 318 | 20230905 | 140300 | 960120150 | 5700 | 5730 | 5740 | 5700 | 506 |
| 319 | 20230905 | 140200 | 957220690 | 5730 | 5700 | 5730 | 5700 | 2541 |
| 320 | 20230905 | 140100 | 942692360 | 5700 | 5670 | 5700 | 5670 | 393 |
| 321 | 20230905 | 140000 | 940456010 | 5710 | 5700 | 5710 | 5700 | 1239 |
| 322 | 20230905 | 135900 | 933391100 | 5700 | 5700 | 5710 | 5670 | 1412 |
| 323 | 20230905 | 135800 | 925336910 | 5700 | 5700 | 5710 | 5700 | 2945 |
| 324 | 20230905 | 135700 | 908549910 | 5710 | 5670 | 5710 | 5650 | 3956 |
| 325 | 20230905 | 135600 | 886090490 | 5670 | 5680 | 5680 | 5670 | 701 |
| 326 | 20230905 | 135500 | 882109440 | 5720 | 5720 | 5720 | 5650 | 3922 |
| 327 | 20230905 | 135400 | 859787950 | 5720 | 5690 | 5720 | 5690 | 5189 |
| 328 | 20230905 | 135300 | 830161320 | 5690 | 5660 | 5700 | 5640 | 9422 |
| 329 | 20230905 | 135200 | 776751290 | 5670 | 5680 | 5700 | 5670 | 4459 |
| 330 | 20230905 | 135100 | 751414890 | 5680 | 5650 | 5680 | 5650 | 1615 |
| 331 | 20230905 | 135000 | 742258430 | 5640 | 5660 | 5660 | 5640 | 4382 |
| 332 | 20230905 | 134900 | 717484460 | 5660 | 5630 | 5660 | 5630 | 4401 |
| 333 | 20230905 | 134800 | 692650630 | 5630 | 5620 | 5630 | 5620 | 891 |
| 334 | 20230905 | 134700 | 687634590 | 5620 | 5620 | 5620 | 5620 | 257 |
| 335 | 20230905 | 134600 | 686190250 | 5620 | 5600 | 5620 | 5600 | 416 |
| 336 | 20230905 | 134500 | 683853130 | 5600 | 5600 | 5610 | 5590 | 2262 |
| 337 | 20230905 | 134400 | 671190930 | 5590 | 5590 | 5600 | 5590 | 329 |
| 338 | 20230905 | 134300 | 669349630 | 5590 | 5580 | 5590 | 5580 | 5191 |
| 339 | 20230905 | 134200 | 640332070 | 5580 | 5570 | 5580 | 5570 | 2640 |
| 340 | 20230905 | 134100 | 625607090 | 5520 | 5560 | 5570 | 5520 | 193 |
| 341 | 20230905 | 134000 | 624537230 | 5560 | 5550 | 5560 | 5550 | 512 |
| 342 | 20230905 | 133900 | 621692290 | 5520 | 5550 | 5550 | 5520 | 1016 |
| 343 | 20230905 | 133800 | 616060590 | 5550 | 5550 | 5550 | 5550 | 26 |
| 344 | 20230905 | 133700 | 615916290 | 5550 | 5540 | 5550 | 5540 | 406 |
| 345 | 20230905 | 133600 | 613663750 | 5540 | 5530 | 5540 | 5530 | 2181 |
| 346 | 20230905 | 133500 | 601586930 | 5530 | 5520 | 5530 | 5500 | 201 |
| 347 | 20230905 | 133400 | 600479040 | 5540 | 5530 | 5540 | 5520 | 1204 |
| 348 | 20230905 | 133300 | 593816660 | 5550 | 5510 | 5550 | 5500 | 437 |
| 349 | 20230905 | 133200 | 591406560 | 5500 | 5480 | 5500 | 5480 | 568 |
| 350 | 20230905 | 133100 | 588283180 | 5480 | 5470 | 5480 | 5470 | 2875 |
| 351 | 20230905 | 133000 | 572544010 | 5470 | 5470 | 5470 | 5470 | 417 |
| 352 | 20230905 | 132900 | 570263020 | 5460 | 5460 | 5460 | 5460 | 386 |
| 353 | 20230905 | 132800 | 568155460 | 5480 | 5460 | 5480 | 5460 | 881 |
| 354 | 20230905 | 132700 | 563345160 | 5460 | 5450 | 5460 | 5450 | 3509 |
| 355 | 20230905 | 132600 | 544209560 | 5430 | 5430 | 5430 | 5430 | 0 |
| 356 | 20230905 | 132500 | 544209560 | 5430 | 5430 | 5450 | 5430 | 484 |
| 357 | 20230905 | 132400 | 541574880 | 5420 | 5440 | 5440 | 5420 | 4280 |
| 358 | 20230905 | 132300 | 518364960 | 5430 | 5430 | 5430 | 5430 | 38 |
| 359 | 20230905 | 132200 | 518158620 | 5440 | 5430 | 5440 | 5430 | 322 |
| 360 | 20230905 | 132100 | 516407040 | 5430 | 5430 | 5430 | 5430 | 177 |
| 361 | 20230905 | 132000 | 515445930 | 5430 | 5430 | 5430 | 5430 | 0 |
| 362 | 20230905 | 131900 | 515445930 | 5430 | 5420 | 5430 | 5420 | 342 |
| 363 | 20230905 | 131800 | 513589300 | 5420 | 5420 | 5420 | 5420 | 540 |
| 364 | 20230905 | 131700 | 510662500 | 5420 | 5420 | 5420 | 5420 | 45 |
| 365 | 20230905 | 131600 | 510418600 | 5420 | 5420 | 5420 | 5420 | 545 |
| 366 | 20230905 | 131500 | 507464700 | 5400 | 5380 | 5400 | 5380 | 693 |
| 367 | 20230905 | 131400 | 503725300 | 5400 | 5400 | 5400 | 5400 | 0 |
| 368 | 20230905 | 131300 | 503725300 | 5400 | 5400 | 5400 | 5400 | 0 |
| 369 | 20230905 | 131200 | 503725300 | 5400 | 5400 | 5400 | 5400 | 0 |
| 370 | 20230905 | 131100 | 503725300 | 5400 | 5400 | 5400 | 5400 | 0 |
| 371 | 20230905 | 131000 | 503725300 | 5400 | 5400 | 5400 | 5400 | 1 |
| 372 | 20230905 | 130900 | 503719900 | 5380 | 5370 | 5380 | 5370 | 204 |
| 373 | 20230905 | 130800 | 502624380 | 5380 | 5380 | 5380 | 5380 | 0 |
| 374 | 20230905 | 130700 | 502624380 | 5380 | 5380 | 5380 | 5380 | 0 |
| 375 | 20230905 | 130600 | 502624380 | 5380 | 5380 | 5380 | 5380 | 46 |
| 376 | 20230905 | 130500 | 502376900 | 5390 | 5390 | 5390 | 5390 | 1 |
| 377 | 20230905 | 130400 | 502371510 | 5390 | 5390 | 5390 | 5390 | 0 |
| 378 | 20230905 | 130300 | 502371510 | 5390 | 5380 | 5390 | 5380 | 205 |
| 379 | 20230905 | 130200 | 501268560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 380 | 20230905 | 130100 | 501268560 | 5390 | 5390 | 5390 | 5390 | 0 |
| 381 | 20230905 | 130000 | 501268560 | 5390 | 5390 | 5400 | 5390 | 628 |
| 382 | 20230905 | 125900 | 497877520 | 5390 | 5390 | 5390 | 5390 | 25 |
| 383 | 20230905 | 125800 | 497742770 | 5390 | 5380 | 5390 | 5380 | 43 |
| 384 | 20230905 | 125700 | 497511220 | 5390 | 5400 | 5400 | 5380 | 626 |
| 385 | 20230905 | 125600 | 494137270 | 5400 | 5400 | 5400 | 5400 | 0 |
| 386 | 20230905 | 125500 | 494137270 | 5400 | 5400 | 5400 | 5400 | 1 |
| 387 | 20230905 | 125400 | 494131870 | 5400 | 5400 | 5400 | 5400 | 1 |
| 388 | 20230905 | 125300 | 494126470 | 5390 | 5390 | 5390 | 5390 | 2 |
| 389 | 20230905 | 125200 | 494115690 | 5390 | 5400 | 5400 | 5390 | 77 |
| 390 | 20230905 | 125100 | 493700090 | 5400 | 5400 | 5400 | 5400 | 2 |
| 391 | 20230905 | 125000 | 493689290 | 5420 | 5420 | 5420 | 5420 | 0 |
| 392 | 20230905 | 124900 | 493689290 | 5420 | 5420 | 5420 | 5420 | 0 |
| 393 | 20230905 | 124800 | 493689290 | 5420 | 5420 | 5420 | 5420 | 20 |
| 394 | 20230905 | 124700 | 493580890 | 5420 | 5410 | 5420 | 5410 | 9 |
| 395 | 20230905 | 124600 | 493532190 | 5420 | 5420 | 5420 | 5420 | 0 |
| 396 | 20230905 | 124500 | 493532190 | 5420 | 5420 | 5420 | 5420 | 32 |
| 397 | 20230905 | 124400 | 493358750 | 5420 | 5420 | 5420 | 5420 | 95 |
| 398 | 20230905 | 124300 | 492843850 | 5400 | 5400 | 5400 | 5400 | 0 |
| 399 | 20230905 | 124200 | 492843850 | 5400 | 5400 | 5400 | 5400 | 68 |
| 400 | 20230905 | 124100 | 492476650 | 5400 | 5400 | 5400 | 5400 | 0 |
| 401 | 20230905 | 124000 | 492476650 | 5400 | 5400 | 5400 | 5400 | 0 |
| 402 | 20230905 | 123900 | 492476650 | 5400 | 5400 | 5400 | 5400 | 0 |
| 403 | 20230905 | 123800 | 492476650 | 5400 | 5400 | 5400 | 5400 | 0 |
| 404 | 20230905 | 123700 | 492476650 | 5400 | 5400 | 5400 | 5400 | 0 |
| 405 | 20230905 | 123600 | 492476650 | 5400 | 5400 | 5400 | 5400 | 104 |
| 406 | 20230905 | 123500 | 491915050 | 5400 | 5400 | 5400 | 5400 | 0 |
| 407 | 20230905 | 123400 | 491915050 | 5400 | 5400 | 5400 | 5400 | 200 |
| 408 | 20230905 | 123300 | 490835050 | 5400 | 5400 | 5400 | 5400 | 0 |
| 409 | 20230905 | 123200 | 490835050 | 5400 | 5400 | 5400 | 5400 | 1000 |
| 410 | 20230905 | 123100 | 485435050 | 5400 | 5400 | 5400 | 5400 | 0 |
| 411 | 20230905 | 123000 | 485435050 | 5400 | 5400 | 5400 | 5400 | 0 |
| 412 | 20230905 | 122900 | 485435050 | 5400 | 5400 | 5400 | 5400 | 1 |
| 413 | 20230905 | 122800 | 485429650 | 5410 | 5410 | 5410 | 5410 | 29 |
| 414 | 20230905 | 122700 | 485272760 | 5420 | 5420 | 5420 | 5420 | 0 |
| 415 | 20230905 | 122600 | 485272760 | 5420 | 5420 | 5420 | 5420 | 0 |
| 416 | 20230905 | 122500 | 485272760 | 5420 | 5420 | 5420 | 5420 | 0 |
| 417 | 20230905 | 122400 | 485272760 | 5420 | 5420 | 5420 | 5420 | 0 |
| 418 | 20230905 | 122300 | 485272760 | 5420 | 5380 | 5420 | 5350 | 703 |
| 419 | 20230905 | 122200 | 481490640 | 5340 | 5380 | 5380 | 5340 | 5000 |
| 420 | 20230905 | 122100 | 454698240 | 5420 | 5420 | 5420 | 5420 | 0 |
| 421 | 20230905 | 122000 | 454698240 | 5420 | 5420 | 5420 | 5420 | 0 |
| 422 | 20230905 | 121900 | 454698240 | 5420 | 5420 | 5420 | 5420 | 0 |
| 423 | 20230905 | 121800 | 454698240 | 5420 | 5420 | 5420 | 5420 | 0 |
| 424 | 20230905 | 121700 | 454698240 | 5420 | 5420 | 5420 | 5420 | 1 |
| 425 | 20230905 | 121600 | 454692820 | 5420 | 5420 | 5420 | 5420 | 20 |
| 426 | 20230905 | 121500 | 454584420 | 5420 | 5430 | 5430 | 5420 | 301 |
| 427 | 20230905 | 121400 | 452952990 | 5430 | 5430 | 5430 | 5430 | 1 |
| 428 | 20230905 | 121300 | 452947560 | 5370 | 5410 | 5410 | 5370 | 5000 |
| 429 | 20230905 | 121200 | 425968580 | 5430 | 5430 | 5430 | 5430 | 0 |
| 430 | 20230905 | 121100 | 425968580 | 5430 | 5430 | 5430 | 5430 | 0 |
| 431 | 20230905 | 121000 | 425968580 | 5430 | 5430 | 5430 | 5430 | 0 |
| 432 | 20230905 | 120900 | 425968580 | 5430 | 5430 | 5430 | 5430 | 42 |
| 433 | 20230905 | 120800 | 425740520 | 5400 | 5400 | 5400 | 5400 | 0 |
| 434 | 20230905 | 120700 | 425740520 | 5400 | 5400 | 5400 | 5400 | 915 |
| 435 | 20230905 | 120600 | 420799520 | 5400 | 5400 | 5400 | 5400 | 4080 |
| 436 | 20230905 | 120500 | 398767520 | 5400 | 5400 | 5400 | 5400 | 121 |
| 437 | 20230905 | 120400 | 398114120 | 5400 | 5400 | 5400 | 5400 | 0 |
| 438 | 20230905 | 120300 | 398114120 | 5400 | 5400 | 5400 | 5400 | 0 |
| 439 | 20230905 | 120200 | 398114120 | 5400 | 5400 | 5400 | 5400 | 0 |
| 440 | 20230905 | 120100 | 398114120 | 5400 | 5400 | 5400 | 5400 | 0 |
| 441 | 20230905 | 120000 | 398114120 | 5400 | 5400 | 5400 | 5400 | 0 |
| 442 | 20230905 | 115900 | 398114120 | 5400 | 5400 | 5400 | 5400 | 207 |
| 443 | 20230905 | 115800 | 396996320 | 5390 | 5390 | 5390 | 5390 | 0 |
| 444 | 20230905 | 115700 | 396996320 | 5390 | 5390 | 5390 | 5390 | 0 |
| 445 | 20230905 | 115600 | 396996320 | 5390 | 5390 | 5390 | 5390 | 0 |
| 446 | 20230905 | 115500 | 396996320 | 5390 | 5400 | 5400 | 5390 | 37 |
| 447 | 20230905 | 115400 | 396796860 | 5400 | 5400 | 5400 | 5400 | 0 |
| 448 | 20230905 | 115300 | 396796860 | 5400 | 5400 | 5400 | 5400 | 0 |
| 449 | 20230905 | 115200 | 396796860 | 5400 | 5400 | 5400 | 5400 | 1000 |
| 450 | 20230905 | 115100 | 391396860 | 5390 | 5410 | 5410 | 5390 | 50 |
| 451 | 20230905 | 115000 | 391127240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 452 | 20230905 | 114900 | 391127240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 453 | 20230905 | 114800 | 391127240 | 5400 | 5400 | 5400 | 5400 | 0 |
| 454 | 20230905 | 114700 | 391127240 | 5400 | 5430 | 5430 | 5400 | 436 |
| 455 | 20230905 | 114600 | 388770920 | 5410 | 5410 | 5410 | 5410 | 397 |
| 456 | 20230905 | 114500 | 386623150 | 5410 | 5410 | 5410 | 5410 | 2400 |
| 457 | 20230905 | 114400 | 373639150 | 5440 | 5440 | 5440 | 5440 | 10 |
| 458 | 20230905 | 114300 | 373584750 | 5440 | 5440 | 5440 | 5440 | 0 |
| 459 | 20230905 | 114200 | 373584750 | 5440 | 5440 | 5440 | 5440 | 0 |
| 460 | 20230905 | 114100 | 373584750 | 5440 | 5440 | 5440 | 5440 | 0 |
| 461 | 20230905 | 114000 | 373584750 | 5440 | 5440 | 5440 | 5440 | 0 |
| 462 | 20230905 | 113900 | 373584750 | 5440 | 5440 | 5440 | 5440 | 0 |
| 463 | 20230905 | 113800 | 373584750 | 5440 | 5440 | 5440 | 5440 | 0 |
| 464 | 20230905 | 113700 | 373584750 | 5440 | 5440 | 5440 | 5440 | 0 |
| 465 | 20230905 | 113600 | 373584750 | 5440 | 5430 | 5440 | 5430 | 5 |
| 466 | 20230905 | 113500 | 373557580 | 5410 | 5410 | 5410 | 5410 | 84 |
| 467 | 20230905 | 113400 | 373103140 | 5410 | 5410 | 5410 | 5410 | 0 |
| 468 | 20230905 | 113300 | 373103140 | 5410 | 5410 | 5410 | 5410 | 1 |
| 469 | 20230905 | 113200 | 373097730 | 5430 | 5430 | 5430 | 5430 | 0 |
| 470 | 20230905 | 113100 | 373097730 | 5430 | 5430 | 5430 | 5430 | 0 |
| 471 | 20230905 | 113000 | 373097730 | 5430 | 5430 | 5430 | 5430 | 0 |
| 472 | 20230905 | 112900 | 373097730 | 5430 | 5430 | 5430 | 5430 | 0 |
| 473 | 20230905 | 112800 | 373097730 | 5430 | 5430 | 5430 | 5430 | 1 |
| 474 | 20230905 | 112700 | 373092300 | 5400 | 5410 | 5410 | 5400 | 79 |
| 475 | 20230905 | 112600 | 372665180 | 5430 | 5430 | 5430 | 5430 | 0 |
| 476 | 20230905 | 112500 | 372665180 | 5430 | 5430 | 5430 | 5430 | 320 |
| 477 | 20230905 | 112400 | 370927580 | 5430 | 5430 | 5430 | 5430 | 397 |
| 478 | 20230905 | 112300 | 368771870 | 5430 | 5430 | 5430 | 5430 | 22 |
| 479 | 20230905 | 112200 | 368652410 | 5430 | 5430 | 5430 | 5430 | 0 |
| 480 | 20230905 | 112100 | 368652410 | 5430 | 5430 | 5430 | 5430 | 36 |
| 481 | 20230905 | 112000 | 368456930 | 5430 | 5430 | 5430 | 5430 | 117 |
| 482 | 20230905 | 111900 | 367821620 | 5390 | 5390 | 5390 | 5390 | 0 |
| 483 | 20230905 | 111800 | 367821620 | 5390 | 5390 | 5390 | 5390 | 0 |
| 484 | 20230905 | 111700 | 367821620 | 5390 | 5420 | 5420 | 5390 | 99 |
| 485 | 20230905 | 111600 | 367285340 | 5420 | 5420 | 5420 | 5420 | 0 |
| 486 | 20230905 | 111500 | 367285340 | 5420 | 5420 | 5420 | 5420 | 0 |
| 487 | 20230905 | 111400 | 367285340 | 5420 | 5420 | 5420 | 5420 | 0 |
| 488 | 20230905 | 111300 | 367285340 | 5420 | 5420 | 5420 | 5420 | 0 |
| 489 | 20230905 | 111200 | 367285340 | 5420 | 5420 | 5420 | 5420 | 50 |
| 490 | 20230905 | 111100 | 367014340 | 5420 | 5420 | 5420 | 5420 | 0 |
| 491 | 20230905 | 111000 | 367014340 | 5420 | 5420 | 5420 | 5420 | 64 |
| 492 | 20230905 | 110900 | 366667460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 493 | 20230905 | 110800 | 366667460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 494 | 20230905 | 110700 | 366667460 | 5420 | 5420 | 5420 | 5420 | 0 |
| 495 | 20230905 | 110600 | 366667460 | 5420 | 5420 | 5420 | 5420 | 20 |
| 496 | 20230905 | 110500 | 366559060 | 5420 | 5420 | 5420 | 5420 | 508 |
| 497 | 20230905 | 110400 | 363805700 | 5420 | 5420 | 5420 | 5420 | 0 |
| 498 | 20230905 | 110300 | 363805700 | 5420 | 5420 | 5420 | 5420 | 533 |
| 499 | 20230905 | 110200 | 360916840 | 5420 | 5420 | 5420 | 5420 | 1 |
| 500 | 20230905 | 110100 | 360911420 | 5370 | 5390 | 5390 | 5370 | 5000 |
| 501 | 20230905 | 110000 | 334055050 | 5410 | 5410 | 5410 | 5410 | 300 |
| 502 | 20230905 | 105900 | 332432050 | 5400 | 5370 | 5400 | 5370 | 3790 |
| 503 | 20230905 | 105800 | 312052080 | 5370 | 5370 | 5370 | 5370 | 0 |
| 504 | 20230905 | 105700 | 312052080 | 5370 | 5370 | 5370 | 5370 | 1 |
| 505 | 20230905 | 105600 | 312046710 | 5350 | 5350 | 5350 | 5350 | 501 |
| 506 | 20230905 | 105500 | 309366360 | 5350 | 5350 | 5350 | 5350 | 0 |
| 507 | 20230905 | 105400 | 309366360 | 5350 | 5350 | 5350 | 5350 | 0 |
| 508 | 20230905 | 105300 | 309366360 | 5350 | 5350 | 5350 | 5350 | 40 |
| 509 | 20230905 | 105200 | 309152360 | 5350 | 5350 | 5350 | 5350 | 2000 |
| 510 | 20230905 | 105100 | 298452360 | 5380 | 5380 | 5380 | 5380 | 1 |
| 511 | 20230905 | 105000 | 298446980 | 5340 | 5350 | 5350 | 5340 | 1000 |
| 512 | 20230905 | 104900 | 293101610 | 5350 | 5350 | 5350 | 5350 | 1000 |
| 513 | 20230905 | 104800 | 287751610 | 5380 | 5380 | 5380 | 5380 | 0 |
| 514 | 20230905 | 104700 | 287751610 | 5380 | 5380 | 5380 | 5380 | 35 |
| 515 | 20230905 | 104600 | 287563310 | 5350 | 5360 | 5360 | 5350 | 1256 |
| 516 | 20230905 | 104500 | 280841150 | 5370 | 5370 | 5370 | 5370 | 744 |
| 517 | 20230905 | 104400 | 276845870 | 5370 | 5370 | 5370 | 5370 | 0 |
| 518 | 20230905 | 104300 | 276845870 | 5370 | 5370 | 5370 | 5370 | 0 |
| 519 | 20230905 | 104200 | 276845870 | 5370 | 5370 | 5370 | 5370 | 0 |
| 520 | 20230905 | 104100 | 276845870 | 5370 | 5370 | 5370 | 5370 | 0 |
| 521 | 20230905 | 104000 | 276845870 | 5370 | 5370 | 5370 | 5370 | 1892 |
| 522 | 20230905 | 103900 | 266685830 | 5350 | 5350 | 5350 | 5350 | 0 |
| 523 | 20230905 | 103800 | 266685830 | 5350 | 5350 | 5350 | 5350 | 1 |
| 524 | 20230905 | 103700 | 266680480 | 5350 | 5350 | 5350 | 5350 | 0 |
| 525 | 20230905 | 103600 | 266680480 | 5350 | 5350 | 5350 | 5350 | 0 |
| 526 | 20230905 | 103500 | 266680480 | 5350 | 5350 | 5350 | 5350 | 0 |
| 527 | 20230905 | 103400 | 266680480 | 5350 | 5350 | 5350 | 5350 | 0 |
| 528 | 20230905 | 103300 | 266680480 | 5350 | 5350 | 5350 | 5350 | 863 |
| 529 | 20230905 | 103200 | 262063430 | 5360 | 5360 | 5360 | 5350 | 181 |
| 530 | 20230905 | 103100 | 261094010 | 5370 | 5370 | 5370 | 5370 | 159 |
| 531 | 20230905 | 103000 | 260240180 | 5370 | 5370 | 5370 | 5370 | 0 |
| 532 | 20230905 | 102900 | 260240180 | 5370 | 5370 | 5370 | 5370 | 0 |
| 533 | 20230905 | 102800 | 260240180 | 5370 | 5370 | 5370 | 5370 | 0 |
| 534 | 20230905 | 102700 | 260240180 | 5370 | 5380 | 5380 | 5370 | 1000 |
| 535 | 20230905 | 102600 | 254869250 | 5380 | 5380 | 5380 | 5380 | 0 |
| 536 | 20230905 | 102500 | 254869250 | 5380 | 5380 | 5380 | 5380 | 0 |
| 537 | 20230905 | 102400 | 254869250 | 5380 | 5380 | 5380 | 5380 | 14 |
| 538 | 20230905 | 102300 | 254793930 | 5380 | 5380 | 5380 | 5380 | 0 |
| 539 | 20230905 | 102200 | 254793930 | 5380 | 5380 | 5380 | 5380 | 0 |
| 540 | 20230905 | 102100 | 254793930 | 5380 | 5380 | 5380 | 5380 | 236 |
| 541 | 20230905 | 102000 | 253524250 | 5380 | 5390 | 5390 | 5380 | 202 |
| 542 | 20230905 | 101900 | 252435540 | 5390 | 5390 | 5390 | 5390 | 0 |
| 543 | 20230905 | 101800 | 252435540 | 5390 | 5390 | 5390 | 5390 | 0 |
| 544 | 20230905 | 101700 | 252435540 | 5390 | 5390 | 5390 | 5390 | 0 |
| 545 | 20230905 | 101600 | 252435540 | 5390 | 5390 | 5390 | 5390 | 0 |
| 546 | 20230905 | 101500 | 252435540 | 5390 | 5390 | 5390 | 5390 | 52 |
| 547 | 20230905 | 101400 | 252155260 | 5390 | 5390 | 5390 | 5390 | 0 |
| 548 | 20230905 | 101300 | 252155260 | 5390 | 5390 | 5390 | 5390 | 100 |
| 549 | 20230905 | 101200 | 251616260 | 5390 | 5390 | 5390 | 5390 | 0 |
| 550 | 20230905 | 101100 | 251616260 | 5390 | 5390 | 5390 | 5390 | 19 |
| 551 | 20230905 | 101000 | 251513850 | 5390 | 5390 | 5390 | 5390 | 30 |
| 552 | 20230905 | 100900 | 251352150 | 5380 | 5380 | 5380 | 5380 | 0 |
| 553 | 20230905 | 100800 | 251352150 | 5380 | 5380 | 5380 | 5380 | 20 |
| 554 | 20230905 | 100700 | 251244550 | 5390 | 5390 | 5390 | 5390 | 9 |
| 555 | 20230905 | 100600 | 251196040 | 5370 | 5380 | 5380 | 5370 | 8 |
| 556 | 20230905 | 100500 | 251153050 | 5370 | 5370 | 5370 | 5370 | 47 |
| 557 | 20230905 | 100400 | 250900660 | 5370 | 5370 | 5370 | 5370 | 10 |
| 558 | 20230905 | 100300 | 250846960 | 5380 | 5370 | 5380 | 5370 | 186 |
| 559 | 20230905 | 100200 | 249847140 | 5370 | 5370 | 5370 | 5370 | 1241 |
| 560 | 20230905 | 100100 | 243182970 | 5370 | 5370 | 5370 | 5370 | 128 |
| 561 | 20230905 | 100000 | 242495610 | 5370 | 5400 | 5400 | 5370 | 992 |
| 562 | 20230905 | 095900 | 237142110 | 5400 | 5370 | 5400 | 5370 | 1506 |
| 563 | 20230905 | 095800 | 229016720 | 5370 | 5360 | 5370 | 5350 | 103 |
| 564 | 20230905 | 095700 | 228465520 | 5360 | 5360 | 5360 | 5360 | 79 |
| 565 | 20230905 | 095600 | 228042080 | 5360 | 5370 | 5370 | 5360 | 42 |
| 566 | 20230905 | 095500 | 227816660 | 5370 | 5370 | 5370 | 5370 | 100 |
| 567 | 20230905 | 095400 | 227279660 | 5370 | 5370 | 5370 | 5370 | 0 |
| 568 | 20230905 | 095300 | 227279660 | 5370 | 5370 | 5370 | 5370 | 0 |
| 569 | 20230905 | 095200 | 227279660 | 5370 | 5370 | 5370 | 5370 | 0 |
| 570 | 20230905 | 095100 | 227279660 | 5370 | 5370 | 5370 | 5370 | 0 |
| 571 | 20230905 | 095000 | 227279660 | 5370 | 5370 | 5370 | 5370 | 6 |
| 572 | 20230905 | 094900 | 227247440 | 5330 | 5330 | 5330 | 5330 | 2433 |
| 573 | 20230905 | 094800 | 214279550 | 5330 | 5330 | 5330 | 5330 | 1000 |
| 574 | 20230905 | 094700 | 208949550 | 5340 | 5340 | 5350 | 5340 | 1189 |
| 575 | 20230905 | 094600 | 202598910 | 5340 | 5330 | 5340 | 5330 | 1682 |
| 576 | 20230905 | 094500 | 193633750 | 5330 | 5330 | 5330 | 5330 | 0 |
| 577 | 20230905 | 094400 | 193633750 | 5330 | 5330 | 5330 | 5330 | 0 |
| 578 | 20230905 | 094300 | 193633750 | 5330 | 5340 | 5340 | 5330 | 1839 |
| 579 | 20230905 | 094200 | 183815780 | 5340 | 5340 | 5340 | 5340 | 251 |
| 580 | 20230905 | 094100 | 182475440 | 5340 | 5340 | 5340 | 5340 | 599 |
| 581 | 20230905 | 094000 | 179276780 | 5380 | 5380 | 5380 | 5380 | 300 |
| 582 | 20230905 | 093900 | 177662780 | 5410 | 5350 | 5410 | 5350 | 1000 |
| 583 | 20230905 | 093800 | 172290360 | 5340 | 5340 | 5340 | 5340 | 0 |
| 584 | 20230905 | 093700 | 172290360 | 5340 | 5350 | 5360 | 5340 | 3129 |
| 585 | 20230905 | 093600 | 155576290 | 5350 | 5350 | 5350 | 5350 | 59 |
| 586 | 20230905 | 093500 | 155260640 | 5350 | 5350 | 5350 | 5350 | 348 |
| 587 | 20230905 | 093400 | 153398840 | 5350 | 5350 | 5350 | 5350 | 150 |
| 588 | 20230905 | 093300 | 152596340 | 5350 | 5350 | 5350 | 5350 | 10 |
| 589 | 20230905 | 093200 | 152542840 | 5350 | 5360 | 5360 | 5350 | 1015 |
| 590 | 20230905 | 093100 | 147102590 | 5350 | 5430 | 5430 | 5350 | 7900 |
| 591 | 20230905 | 093000 | 104591010 | 5430 | 5430 | 5430 | 5430 | 180 |
| 592 | 20230905 | 092900 | 103613610 | 5450 | 5450 | 5450 | 5450 | 1745 |
| 593 | 20230905 | 092800 | 94103360 | 5460 | 5460 | 5460 | 5460 | 221 |
| 594 | 20230905 | 092700 | 92896700 | 5480 | 5480 | 5480 | 5480 | 0 |
| 595 | 20230905 | 092600 | 92896700 | 5480 | 5470 | 5480 | 5470 | 311 |
| 596 | 20230905 | 092500 | 91193030 | 5460 | 5460 | 5460 | 5460 | 388 |
| 597 | 20230905 | 092400 | 89074550 | 5470 | 5470 | 5470 | 5470 | 0 |
| 598 | 20230905 | 092300 | 89074550 | 5470 | 5450 | 5470 | 5450 | 1915 |
| 599 | 20230905 | 092200 | 78616240 | 5450 | 5450 | 5450 | 5450 | 6 |
| 600 | 20230905 | 092100 | 78583540 | 5450 | 5450 | 5450 | 5450 | 1847 |
| 601 | 20230905 | 092000 | 68517390 | 5440 | 5440 | 5440 | 5440 | 123 |
| 602 | 20230905 | 091900 | 67848270 | 5440 | 5440 | 5440 | 5440 | 2 |
| 603 | 20230905 | 091800 | 67837390 | 5440 | 5470 | 5470 | 5440 | 932 |
| 604 | 20230905 | 091700 | 62767020 | 5450 | 5470 | 5470 | 5450 | 173 |
| 605 | 20230905 | 091600 | 61823770 | 5470 | 5440 | 5470 | 5440 | 2110 |
| 606 | 20230905 | 091500 | 50286840 | 5440 | 5430 | 5440 | 5420 | 1005 |
| 607 | 20230905 | 091400 | 44823090 | 5420 | 5420 | 5420 | 5420 | 5 |
| 608 | 20230905 | 091300 | 44795990 | 5430 | 5410 | 5430 | 5410 | 491 |
| 609 | 20230905 | 091200 | 42133780 | 5420 | 5390 | 5420 | 5390 | 397 |
| 610 | 20230905 | 091100 | 39988120 | 5390 | 5380 | 5390 | 5380 | 706 |
| 611 | 20230905 | 091000 | 36183000 | 5370 | 5370 | 5370 | 5370 | 434 |
| 612 | 20230905 | 090900 | 33852420 | 5390 | 5380 | 5390 | 5380 | 100 |
| 613 | 20230905 | 090800 | 33314140 | 5380 | 5380 | 5380 | 5380 | 50 |
| 614 | 20230905 | 090700 | 33045140 | 5390 | 5370 | 5390 | 5340 | 3292 |
| 615 | 20230905 | 090600 | 15446430 | 5370 | 5370 | 5370 | 5370 | 46 |
| 616 | 20230905 | 090500 | 15199410 | 5350 | 5400 | 5400 | 5350 | 1276 |
| 617 | 20230905 | 090400 | 8367420 | 5360 | 5360 | 5360 | 5360 | 0 |
| 618 | 20230905 | 090300 | 8367420 | 5360 | 5360 | 5360 | 5360 | 566 |
| 619 | 20230905 | 090200 | 5333660 | 5350 | 5370 | 5370 | 5350 | 606 |
| 620 | 20230905 | 090100 | 2086010 | 5360 | 5360 | 5360 | 5360 | 0 |
| 621 | 20230905 | 090000 | 2086010 | 5360 | 5420 | 5420 | 5360 | 386 |