29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 190500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 7857 |
| 3 | 20230904 | 190400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20230904 | 190300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20230904 | 190200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20230904 | 190100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20230904 | 190000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20230904 | 185900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20230904 | 185800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20230904 | 185700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20230904 | 185600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20230904 | 185500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20230904 | 185400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20230904 | 185300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20230904 | 185200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20230904 | 185100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20230904 | 185000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20230904 | 184900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20230904 | 184800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20230904 | 184700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20230904 | 184600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20230904 | 184500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20230904 | 184400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20230904 | 184300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20230904 | 184200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20230904 | 184100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20230904 | 184000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20230904 | 183900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20230904 | 183800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20230904 | 183700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20230904 | 183600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20230904 | 183500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 7857 |
| 33 | 20230904 | 183400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20230904 | 183300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20230904 | 183200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20230904 | 183100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20230904 | 183000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20230904 | 182900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20230904 | 182800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20230904 | 182700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20230904 | 182600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20230904 | 182500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20230904 | 182400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20230904 | 182300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20230904 | 182200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20230904 | 182100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20230904 | 182000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20230904 | 181900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20230904 | 181800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20230904 | 181700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20230904 | 181600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20230904 | 181500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20230904 | 181400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20230904 | 181300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20230904 | 181200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20230904 | 181100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20230904 | 181000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20230904 | 180900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20230904 | 180800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20230904 | 180700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20230904 | 180600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20230904 | 180500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 7857 |
| 63 | 20230904 | 180400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20230904 | 180300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20230904 | 180200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20230904 | 180100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20230904 | 180000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20230904 | 175900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20230904 | 175800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20230904 | 175700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20230904 | 175600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20230904 | 175500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20230904 | 175400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20230904 | 175300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20230904 | 175200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20230904 | 175100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20230904 | 175000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20230904 | 174900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20230904 | 174800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20230904 | 174700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20230904 | 174600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20230904 | 174500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20230904 | 174400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20230904 | 174300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20230904 | 174200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20230904 | 174100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20230904 | 174000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20230904 | 173900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20230904 | 173800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20230904 | 173700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20230904 | 173600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20230904 | 173500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 7857 |
| 93 | 20230904 | 173400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20230904 | 173300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20230904 | 173200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20230904 | 173100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20230904 | 173000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20230904 | 172900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20230904 | 172800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20230904 | 172700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20230904 | 172600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20230904 | 172500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20230904 | 172400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20230904 | 172300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20230904 | 172200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20230904 | 172100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20230904 | 172000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20230904 | 171900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20230904 | 171800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20230904 | 171700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20230904 | 171600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20230904 | 171500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20230904 | 171400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20230904 | 171300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20230904 | 171200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20230904 | 171100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20230904 | 171000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20230904 | 170900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20230904 | 170800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20230904 | 170700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20230904 | 170600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20230904 | 170500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 7857 |
| 123 | 20230904 | 170400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20230904 | 170300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20230904 | 170200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20230904 | 170100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20230904 | 170000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20230904 | 165900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20230904 | 165800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20230904 | 165700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20230904 | 165600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20230904 | 165500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20230904 | 165400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20230904 | 165300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20230904 | 165200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20230904 | 165100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20230904 | 165000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20230904 | 164900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20230904 | 164800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20230904 | 164700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20230904 | 164600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20230904 | 164500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20230904 | 164400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20230904 | 164300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20230904 | 164200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20230904 | 164100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20230904 | 164000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20230904 | 163900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20230904 | 163800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20230904 | 163700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20230904 | 163600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20230904 | 163500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 7857 |
| 153 | 20230904 | 163400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20230904 | 163300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20230904 | 163200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20230904 | 163100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20230904 | 163000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20230904 | 162900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20230904 | 162800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20230904 | 162700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20230904 | 162600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20230904 | 162500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20230904 | 162400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20230904 | 162300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20230904 | 162200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20230904 | 162100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20230904 | 162000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20230904 | 161900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20230904 | 161800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20230904 | 161700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20230904 | 161600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20230904 | 161500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20230904 | 161400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20230904 | 161300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20230904 | 161200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20230904 | 161100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20230904 | 161000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20230904 | 160900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20230904 | 160800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20230904 | 160700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20230904 | 160600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20230904 | 160500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 7857 |
| 183 | 20230904 | 160400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20230904 | 160300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20230904 | 160200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20230904 | 160100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20230904 | 160000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20230904 | 155900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20230904 | 155800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20230904 | 155700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20230904 | 155600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20230904 | 155500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20230904 | 155400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20230904 | 155300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20230904 | 155200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20230904 | 155100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20230904 | 155000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20230904 | 154900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20230904 | 154800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20230904 | 154700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20230904 | 154600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20230904 | 154500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20230904 | 154400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20230904 | 154300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20230904 | 154200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20230904 | 154100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20230904 | 154000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20230904 | 153900 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 209 | 20230904 | 153800 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 210 | 20230904 | 153700 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 211 | 20230904 | 153600 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 212 | 20230904 | 153500 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 7857 |
| 213 | 20230904 | 153400 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 214 | 20230904 | 153300 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 215 | 20230904 | 153200 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 216 | 20230904 | 153100 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 0 |
| 217 | 20230904 | 153000 | 1209778140 | 5980 | 5980 | 5980 | 5980 | 7857 |
| 218 | 20230904 | 152900 | 1162793280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 219 | 20230904 | 152800 | 1162793280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 220 | 20230904 | 152700 | 1162793280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 221 | 20230904 | 152600 | 1162793280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 222 | 20230904 | 152500 | 1162793280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 223 | 20230904 | 152400 | 1162793280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 224 | 20230904 | 152300 | 1162793280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 225 | 20230904 | 152200 | 1162793280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 226 | 20230904 | 152100 | 1162793280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 227 | 20230904 | 152000 | 1162793280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 228 | 20230904 | 151900 | 1162793280 | 5960 | 5960 | 5970 | 5950 | 1623 |
| 229 | 20230904 | 151800 | 1153124960 | 5960 | 5980 | 5980 | 5960 | 842 |
| 230 | 20230904 | 151700 | 1148098410 | 5980 | 5980 | 5990 | 5980 | 291 |
| 231 | 20230904 | 151600 | 1146358220 | 5990 | 5970 | 5990 | 5970 | 360 |
| 232 | 20230904 | 151500 | 1144205480 | 5970 | 5970 | 5980 | 5970 | 76 |
| 233 | 20230904 | 151400 | 1143751210 | 5970 | 5970 | 5970 | 5970 | 123 |
| 234 | 20230904 | 151300 | 1143016900 | 5970 | 5970 | 5970 | 5970 | 0 |
| 235 | 20230904 | 151200 | 1143016900 | 5970 | 5960 | 5970 | 5960 | 868 |
| 236 | 20230904 | 151100 | 1137841310 | 5970 | 5970 | 5970 | 5970 | 0 |
| 237 | 20230904 | 151000 | 1137841310 | 5970 | 5970 | 5970 | 5960 | 656 |
| 238 | 20230904 | 150900 | 1133928160 | 5970 | 5960 | 5970 | 5960 | 536 |
| 239 | 20230904 | 150800 | 1130730600 | 5960 | 5970 | 5970 | 5960 | 110 |
| 240 | 20230904 | 150700 | 1130074980 | 5960 | 5960 | 5960 | 5950 | 945 |
| 241 | 20230904 | 150600 | 1124445470 | 5960 | 5960 | 5960 | 5960 | 291 |
| 242 | 20230904 | 150500 | 1122711110 | 5960 | 5960 | 5970 | 5960 | 446 |
| 243 | 20230904 | 150400 | 1120052940 | 5970 | 5950 | 5970 | 5950 | 551 |
| 244 | 20230904 | 150300 | 1116769240 | 5960 | 5960 | 5960 | 5950 | 50 |
| 245 | 20230904 | 150200 | 1116471540 | 5970 | 5940 | 5970 | 5940 | 694 |
| 246 | 20230904 | 150100 | 1112347110 | 5950 | 5960 | 5970 | 5950 | 636 |
| 247 | 20230904 | 150000 | 1108559730 | 5960 | 5950 | 5970 | 5950 | 58 |
| 248 | 20230904 | 145900 | 1108214010 | 5950 | 5950 | 5950 | 5950 | 2 |
| 249 | 20230904 | 145800 | 1108202110 | 5940 | 5940 | 5940 | 5940 | 196 |
| 250 | 20230904 | 145700 | 1107037870 | 5950 | 5950 | 5950 | 5940 | 1382 |
| 251 | 20230904 | 145600 | 1098816270 | 5960 | 5950 | 5960 | 5950 | 3 |
| 252 | 20230904 | 145500 | 1098798410 | 5950 | 5950 | 5950 | 5950 | 20 |
| 253 | 20230904 | 145400 | 1098679410 | 5950 | 5960 | 5960 | 5950 | 318 |
| 254 | 20230904 | 145300 | 1096787300 | 5950 | 5960 | 5960 | 5950 | 229 |
| 255 | 20230904 | 145200 | 1095423510 | 5950 | 5950 | 5950 | 5950 | 0 |
| 256 | 20230904 | 145100 | 1095423510 | 5950 | 5950 | 5950 | 5950 | 6 |
| 257 | 20230904 | 145000 | 1095387810 | 5950 | 5950 | 5950 | 5950 | 4 |
| 258 | 20230904 | 144900 | 1095364010 | 5950 | 5950 | 5950 | 5950 | 163 |
| 259 | 20230904 | 144800 | 1094394160 | 5950 | 5950 | 5950 | 5950 | 26 |
| 260 | 20230904 | 144700 | 1094239460 | 5950 | 5950 | 5950 | 5950 | 8 |
| 261 | 20230904 | 144600 | 1094191860 | 5950 | 5950 | 5950 | 5950 | 85 |
| 262 | 20230904 | 144500 | 1093686110 | 5950 | 5950 | 5950 | 5950 | 24 |
| 263 | 20230904 | 144400 | 1093543310 | 5950 | 5950 | 5950 | 5950 | 2 |
| 264 | 20230904 | 144300 | 1093531410 | 5950 | 5950 | 5950 | 5950 | 643 |
| 265 | 20230904 | 144200 | 1089705560 | 5950 | 5950 | 5950 | 5950 | 241 |
| 266 | 20230904 | 144100 | 1088271610 | 5950 | 5950 | 5950 | 5950 | 12 |
| 267 | 20230904 | 144000 | 1088200210 | 5950 | 5950 | 5950 | 5950 | 187 |
| 268 | 20230904 | 143900 | 1087087560 | 5950 | 5950 | 5950 | 5950 | 0 |
| 269 | 20230904 | 143800 | 1087087560 | 5950 | 5950 | 5950 | 5950 | 281 |
| 270 | 20230904 | 143700 | 1085415610 | 5950 | 5960 | 5960 | 5950 | 100 |
| 271 | 20230904 | 143600 | 1084820510 | 5950 | 5950 | 5950 | 5950 | 338 |
| 272 | 20230904 | 143500 | 1082809410 | 5950 | 5950 | 5950 | 5950 | 109 |
| 273 | 20230904 | 143400 | 1082160860 | 5950 | 5950 | 5950 | 5950 | 12 |
| 274 | 20230904 | 143300 | 1082089460 | 5950 | 5950 | 5950 | 5950 | 27 |
| 275 | 20230904 | 143200 | 1081928810 | 5950 | 5950 | 5950 | 5950 | 724 |
| 276 | 20230904 | 143100 | 1077621010 | 5950 | 5950 | 5950 | 5950 | 12 |
| 277 | 20230904 | 143000 | 1077549610 | 5960 | 5950 | 5960 | 5950 | 32 |
| 278 | 20230904 | 142900 | 1077359180 | 5950 | 5950 | 5950 | 5950 | 580 |
| 279 | 20230904 | 142800 | 1073908180 | 5960 | 5960 | 5960 | 5960 | 243 |
| 280 | 20230904 | 142700 | 1072459900 | 5960 | 5960 | 5960 | 5960 | 31 |
| 281 | 20230904 | 142600 | 1072275140 | 5960 | 5950 | 5960 | 5950 | 124 |
| 282 | 20230904 | 142500 | 1071537320 | 5960 | 5960 | 5960 | 5960 | 3 |
| 283 | 20230904 | 142400 | 1071519440 | 5950 | 5960 | 5960 | 5950 | 7 |
| 284 | 20230904 | 142300 | 1071477740 | 5960 | 5960 | 5960 | 5960 | 221 |
| 285 | 20230904 | 142200 | 1070160580 | 5960 | 5960 | 5960 | 5960 | 22 |
| 286 | 20230904 | 142100 | 1070029460 | 5960 | 5960 | 5960 | 5960 | 435 |
| 287 | 20230904 | 142000 | 1067436860 | 5960 | 5960 | 5960 | 5960 | 192 |
| 288 | 20230904 | 141900 | 1066292540 | 5960 | 5970 | 5970 | 5960 | 154 |
| 289 | 20230904 | 141800 | 1065374160 | 5970 | 5970 | 5970 | 5970 | 0 |
| 290 | 20230904 | 141700 | 1065374160 | 5970 | 5970 | 5970 | 5970 | 331 |
| 291 | 20230904 | 141600 | 1063398090 | 5970 | 5970 | 5970 | 5970 | 0 |
| 292 | 20230904 | 141500 | 1063398090 | 5970 | 5970 | 5970 | 5970 | 0 |
| 293 | 20230904 | 141400 | 1063398090 | 5970 | 5970 | 5970 | 5970 | 3 |
| 294 | 20230904 | 141300 | 1063380180 | 5970 | 5970 | 5970 | 5970 | 47 |
| 295 | 20230904 | 141200 | 1063099590 | 5970 | 5960 | 5970 | 5960 | 314 |
| 296 | 20230904 | 141100 | 1061225150 | 5960 | 5960 | 5960 | 5960 | 373 |
| 297 | 20230904 | 141000 | 1059002070 | 5960 | 5960 | 5960 | 5960 | 30 |
| 298 | 20230904 | 140900 | 1058823270 | 5960 | 5960 | 5960 | 5960 | 514 |
| 299 | 20230904 | 140800 | 1055759830 | 5960 | 5960 | 5960 | 5960 | 787 |
| 300 | 20230904 | 140700 | 1051069310 | 5960 | 5970 | 5970 | 5960 | 3 |
| 301 | 20230904 | 140600 | 1051051420 | 5960 | 5960 | 5960 | 5960 | 204 |
| 302 | 20230904 | 140500 | 1049835580 | 5980 | 5970 | 5980 | 5970 | 44 |
| 303 | 20230904 | 140400 | 1049572850 | 6000 | 6000 | 6000 | 6000 | 5 |
| 304 | 20230904 | 140300 | 1049542850 | 5970 | 5970 | 5970 | 5970 | 0 |
| 305 | 20230904 | 140200 | 1049542850 | 5970 | 5970 | 5970 | 5970 | 100 |
| 306 | 20230904 | 140100 | 1048945850 | 6010 | 6010 | 6010 | 6010 | 0 |
| 307 | 20230904 | 140000 | 1048945850 | 6010 | 5980 | 6010 | 5980 | 26 |
| 308 | 20230904 | 135900 | 1048789920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 309 | 20230904 | 135800 | 1048789920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 310 | 20230904 | 135700 | 1048789920 | 5980 | 5970 | 5980 | 5970 | 114 |
| 311 | 20230904 | 135600 | 1048108500 | 5970 | 5960 | 5970 | 5960 | 22 |
| 312 | 20230904 | 135500 | 1047977370 | 5960 | 5960 | 5960 | 5960 | 0 |
| 313 | 20230904 | 135400 | 1047977370 | 5960 | 5960 | 5960 | 5960 | 586 |
| 314 | 20230904 | 135300 | 1044484810 | 5960 | 5950 | 5960 | 5950 | 205 |
| 315 | 20230904 | 135200 | 1043263060 | 5960 | 5950 | 5960 | 5950 | 56 |
| 316 | 20230904 | 135100 | 1042929550 | 5960 | 5950 | 5960 | 5950 | 120 |
| 317 | 20230904 | 135000 | 1042214950 | 5960 | 5960 | 5960 | 5960 | 570 |
| 318 | 20230904 | 134900 | 1038817750 | 5950 | 5960 | 5960 | 5950 | 476 |
| 319 | 20230904 | 134800 | 1035983600 | 5970 | 5970 | 5970 | 5970 | 10 |
| 320 | 20230904 | 134700 | 1035923900 | 5970 | 5970 | 5970 | 5970 | 0 |
| 321 | 20230904 | 134600 | 1035923900 | 5970 | 5970 | 5970 | 5970 | 167 |
| 322 | 20230904 | 134500 | 1034926910 | 5960 | 5960 | 5960 | 5960 | 9 |
| 323 | 20230904 | 134400 | 1034873270 | 5970 | 5970 | 5970 | 5970 | 0 |
| 324 | 20230904 | 134300 | 1034873270 | 5970 | 5970 | 5970 | 5970 | 1 |
| 325 | 20230904 | 134200 | 1034867300 | 5950 | 5950 | 5950 | 5950 | 0 |
| 326 | 20230904 | 134100 | 1034867300 | 5950 | 5950 | 5950 | 5950 | 0 |
| 327 | 20230904 | 134000 | 1034867300 | 5950 | 5950 | 5950 | 5950 | 49 |
| 328 | 20230904 | 133900 | 1034575750 | 5950 | 5940 | 5950 | 5940 | 16 |
| 329 | 20230904 | 133800 | 1034480630 | 5950 | 5950 | 5950 | 5940 | 344 |
| 330 | 20230904 | 133700 | 1032435950 | 5960 | 5960 | 5960 | 5960 | 657 |
| 331 | 20230904 | 133600 | 1028520230 | 5960 | 5960 | 5960 | 5960 | 0 |
| 332 | 20230904 | 133500 | 1028520230 | 5960 | 5960 | 5960 | 5960 | 20 |
| 333 | 20230904 | 133400 | 1028401030 | 5960 | 5950 | 5960 | 5950 | 7 |
| 334 | 20230904 | 133300 | 1028359330 | 5950 | 5950 | 5950 | 5950 | 25 |
| 335 | 20230904 | 133200 | 1028210580 | 5950 | 5950 | 5950 | 5950 | 31 |
| 336 | 20230904 | 133100 | 1028026130 | 5970 | 5950 | 5970 | 5950 | 665 |
| 337 | 20230904 | 133000 | 1024069360 | 5950 | 5940 | 5950 | 5940 | 13 |
| 338 | 20230904 | 132900 | 1023992110 | 5950 | 5950 | 5950 | 5940 | 25 |
| 339 | 20230904 | 132800 | 1023843480 | 5950 | 5950 | 5950 | 5950 | 232 |
| 340 | 20230904 | 132700 | 1022463080 | 5950 | 5950 | 5950 | 5940 | 108 |
| 341 | 20230904 | 132600 | 1021820980 | 5950 | 5950 | 5950 | 5950 | 10 |
| 342 | 20230904 | 132500 | 1021761480 | 5950 | 5940 | 5950 | 5940 | 368 |
| 343 | 20230904 | 132400 | 1019573360 | 5950 | 5940 | 5950 | 5940 | 1475 |
| 344 | 20230904 | 132300 | 1010807660 | 5940 | 5940 | 5940 | 5940 | 592 |
| 345 | 20230904 | 132200 | 1007291180 | 5940 | 5940 | 5940 | 5940 | 20 |
| 346 | 20230904 | 132100 | 1007172380 | 5940 | 5940 | 5940 | 5940 | 510 |
| 347 | 20230904 | 132000 | 1004142980 | 5940 | 5940 | 5940 | 5940 | 9 |
| 348 | 20230904 | 131900 | 1004089520 | 5950 | 5950 | 5950 | 5950 | 255 |
| 349 | 20230904 | 131800 | 1002572270 | 5950 | 5950 | 5950 | 5950 | 0 |
| 350 | 20230904 | 131700 | 1002572270 | 5950 | 5950 | 5950 | 5950 | 0 |
| 351 | 20230904 | 131600 | 1002572270 | 5950 | 5950 | 5950 | 5950 | 0 |
| 352 | 20230904 | 131500 | 1002572270 | 5950 | 5970 | 5970 | 5950 | 1384 |
| 353 | 20230904 | 131400 | 994337410 | 5970 | 5970 | 5970 | 5970 | 40 |
| 354 | 20230904 | 131300 | 994098610 | 5970 | 5960 | 5970 | 5960 | 108 |
| 355 | 20230904 | 131200 | 993454900 | 5970 | 5960 | 5970 | 5950 | 231 |
| 356 | 20230904 | 131100 | 992078410 | 5970 | 5960 | 5970 | 5960 | 592 |
| 357 | 20230904 | 131000 | 988550080 | 5960 | 5960 | 5960 | 5960 | 2 |
| 358 | 20230904 | 130900 | 988538160 | 5950 | 5950 | 5950 | 5950 | 1 |
| 359 | 20230904 | 130800 | 988532210 | 5950 | 5950 | 5950 | 5950 | 11 |
| 360 | 20230904 | 130700 | 988466760 | 5960 | 5960 | 5960 | 5960 | 20 |
| 361 | 20230904 | 130600 | 988347560 | 5960 | 5960 | 5960 | 5950 | 279 |
| 362 | 20230904 | 130500 | 986685470 | 5960 | 5950 | 5960 | 5940 | 2087 |
| 363 | 20230904 | 130400 | 974278750 | 5950 | 5950 | 5950 | 5950 | 1716 |
| 364 | 20230904 | 130300 | 964068550 | 5960 | 5950 | 5960 | 5950 | 707 |
| 365 | 20230904 | 130200 | 959856880 | 5960 | 5970 | 5970 | 5950 | 5234 |
| 366 | 20230904 | 130100 | 928685980 | 5970 | 5970 | 5970 | 5970 | 350 |
| 367 | 20230904 | 130000 | 926596480 | 5970 | 5960 | 5970 | 5960 | 318 |
| 368 | 20230904 | 125900 | 924698190 | 5960 | 5960 | 5960 | 5960 | 143 |
| 369 | 20230904 | 125800 | 923845910 | 5980 | 5960 | 5980 | 5960 | 336 |
| 370 | 20230904 | 125700 | 921836670 | 5980 | 5970 | 5980 | 5970 | 48 |
| 371 | 20230904 | 125600 | 921549950 | 5980 | 5980 | 5980 | 5980 | 0 |
| 372 | 20230904 | 125500 | 921549950 | 5980 | 5980 | 5980 | 5980 | 16 |
| 373 | 20230904 | 125400 | 921454270 | 5970 | 5970 | 5970 | 5970 | 0 |
| 374 | 20230904 | 125300 | 921454270 | 5970 | 5960 | 5970 | 5960 | 40 |
| 375 | 20230904 | 125200 | 921215840 | 5960 | 5960 | 5960 | 5960 | 51 |
| 376 | 20230904 | 125100 | 920911880 | 5960 | 5960 | 5960 | 5960 | 963 |
| 377 | 20230904 | 125000 | 915172400 | 5960 | 5970 | 5970 | 5960 | 387 |
| 378 | 20230904 | 124900 | 912865530 | 5970 | 5970 | 5970 | 5970 | 446 |
| 379 | 20230904 | 124800 | 910202910 | 5970 | 5970 | 5970 | 5970 | 59 |
| 380 | 20230904 | 124700 | 909850680 | 5970 | 5970 | 5970 | 5970 | 267 |
| 381 | 20230904 | 124600 | 908256690 | 5970 | 5960 | 5970 | 5960 | 496 |
| 382 | 20230904 | 124500 | 905297470 | 5960 | 5970 | 5970 | 5960 | 271 |
| 383 | 20230904 | 124400 | 903681270 | 5970 | 5980 | 5980 | 5970 | 4928 |
| 384 | 20230904 | 124300 | 874248060 | 5980 | 5980 | 5980 | 5980 | 0 |
| 385 | 20230904 | 124200 | 874248060 | 5980 | 5980 | 5980 | 5980 | 4 |
| 386 | 20230904 | 124100 | 874224140 | 5980 | 5980 | 5980 | 5980 | 4 |
| 387 | 20230904 | 124000 | 874200220 | 5980 | 5990 | 5990 | 5980 | 121 |
| 388 | 20230904 | 123900 | 873475470 | 5990 | 5990 | 5990 | 5990 | 1 |
| 389 | 20230904 | 123800 | 873469480 | 5980 | 5980 | 5980 | 5980 | 0 |
| 390 | 20230904 | 123700 | 873469480 | 5980 | 5980 | 5980 | 5980 | 0 |
| 391 | 20230904 | 123600 | 873469480 | 5980 | 5980 | 5980 | 5980 | 0 |
| 392 | 20230904 | 123500 | 873469480 | 5980 | 5980 | 5980 | 5980 | 0 |
| 393 | 20230904 | 123400 | 873469480 | 5980 | 5990 | 5990 | 5980 | 10 |
| 394 | 20230904 | 123300 | 873409660 | 5980 | 5980 | 5980 | 5980 | 14 |
| 395 | 20230904 | 123200 | 873325940 | 5980 | 5980 | 5980 | 5980 | 179 |
| 396 | 20230904 | 123100 | 872255520 | 5990 | 5980 | 5990 | 5980 | 133 |
| 397 | 20230904 | 123000 | 871459500 | 5980 | 5980 | 5980 | 5980 | 17 |
| 398 | 20230904 | 122900 | 871357840 | 5980 | 5980 | 5980 | 5980 | 312 |
| 399 | 20230904 | 122800 | 869492080 | 5990 | 5990 | 5990 | 5990 | 0 |
| 400 | 20230904 | 122700 | 869492080 | 5990 | 5990 | 5990 | 5990 | 0 |
| 401 | 20230904 | 122600 | 869492080 | 5990 | 5990 | 5990 | 5990 | 0 |
| 402 | 20230904 | 122500 | 869492080 | 5990 | 5990 | 5990 | 5990 | 199 |
| 403 | 20230904 | 122400 | 868300070 | 5990 | 5990 | 5990 | 5990 | 1 |
| 404 | 20230904 | 122300 | 868294080 | 5980 | 5980 | 5980 | 5980 | 581 |
| 405 | 20230904 | 122200 | 864819700 | 5980 | 5980 | 5980 | 5980 | 776 |
| 406 | 20230904 | 122100 | 860179220 | 5990 | 5990 | 5990 | 5990 | 48 |
| 407 | 20230904 | 122000 | 859891700 | 5990 | 5980 | 5990 | 5980 | 811 |
| 408 | 20230904 | 121900 | 855041490 | 5980 | 5980 | 5980 | 5980 | 810 |
| 409 | 20230904 | 121800 | 850197690 | 5980 | 5990 | 5990 | 5980 | 304 |
| 410 | 20230904 | 121700 | 848377080 | 5990 | 5990 | 5990 | 5990 | 0 |
| 411 | 20230904 | 121600 | 848377080 | 5990 | 5990 | 5990 | 5990 | 16 |
| 412 | 20230904 | 121500 | 848281240 | 5990 | 5990 | 5990 | 5990 | 0 |
| 413 | 20230904 | 121400 | 848281240 | 5990 | 6010 | 6010 | 5990 | 426 |
| 414 | 20230904 | 121300 | 845729290 | 6000 | 6000 | 6000 | 6000 | 0 |
| 415 | 20230904 | 121200 | 845729290 | 6000 | 6000 | 6000 | 6000 | 0 |
| 416 | 20230904 | 121100 | 845729290 | 6000 | 6000 | 6000 | 6000 | 46 |
| 417 | 20230904 | 121000 | 845453290 | 6010 | 6010 | 6010 | 6010 | 17 |
| 418 | 20230904 | 120900 | 845351120 | 6010 | 5990 | 6010 | 5990 | 113 |
| 419 | 20230904 | 120800 | 844674190 | 6010 | 6010 | 6010 | 6010 | 2 |
| 420 | 20230904 | 120700 | 844662170 | 5990 | 5990 | 5990 | 5990 | 0 |
| 421 | 20230904 | 120600 | 844662170 | 5990 | 5990 | 5990 | 5990 | 0 |
| 422 | 20230904 | 120500 | 844662170 | 5990 | 5990 | 5990 | 5990 | 7 |
| 423 | 20230904 | 120400 | 844620240 | 5990 | 5990 | 5990 | 5990 | 50 |
| 424 | 20230904 | 120300 | 844320740 | 5990 | 5990 | 5990 | 5990 | 100 |
| 425 | 20230904 | 120200 | 843721740 | 5980 | 5980 | 5980 | 5980 | 0 |
| 426 | 20230904 | 120100 | 843721740 | 5980 | 5990 | 5990 | 5980 | 232 |
| 427 | 20230904 | 120000 | 842333080 | 5980 | 5980 | 5980 | 5980 | 0 |
| 428 | 20230904 | 115900 | 842333080 | 5980 | 5980 | 5980 | 5980 | 76 |
| 429 | 20230904 | 115800 | 841878600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 430 | 20230904 | 115700 | 841878600 | 5980 | 6000 | 6000 | 5980 | 637 |
| 431 | 20230904 | 115600 | 838063690 | 6020 | 6010 | 6020 | 6010 | 200 |
| 432 | 20230904 | 115500 | 836860860 | 6020 | 6020 | 6020 | 6020 | 0 |
| 433 | 20230904 | 115400 | 836860860 | 6020 | 6020 | 6020 | 6020 | 0 |
| 434 | 20230904 | 115300 | 836860860 | 6020 | 6020 | 6020 | 6020 | 10 |
| 435 | 20230904 | 115200 | 836800660 | 6020 | 6020 | 6020 | 6020 | 673 |
| 436 | 20230904 | 115100 | 832749200 | 6020 | 6000 | 6020 | 6000 | 155 |
| 437 | 20230904 | 115000 | 831817580 | 6000 | 6000 | 6000 | 6000 | 123 |
| 438 | 20230904 | 114900 | 831079580 | 6000 | 6000 | 6000 | 6000 | 0 |
| 439 | 20230904 | 114800 | 831079580 | 6000 | 6000 | 6000 | 6000 | 0 |
| 440 | 20230904 | 114700 | 831079580 | 6000 | 6000 | 6000 | 6000 | 0 |
| 441 | 20230904 | 114600 | 831079580 | 6000 | 6000 | 6000 | 6000 | 0 |
| 442 | 20230904 | 114500 | 831079580 | 6000 | 6000 | 6000 | 6000 | 0 |
| 443 | 20230904 | 114400 | 831079580 | 6000 | 6000 | 6000 | 6000 | 1 |
| 444 | 20230904 | 114300 | 831073580 | 5980 | 5980 | 5980 | 5980 | 2571 |
| 445 | 20230904 | 114200 | 815699000 | 5990 | 5990 | 5990 | 5990 | 128 |
| 446 | 20230904 | 114100 | 814932280 | 5990 | 5990 | 5990 | 5990 | 79 |
| 447 | 20230904 | 114000 | 814459070 | 6000 | 6000 | 6000 | 6000 | 3 |
| 448 | 20230904 | 113900 | 814441070 | 6000 | 6000 | 6000 | 6000 | 3 |
| 449 | 20230904 | 113800 | 814423070 | 6000 | 6000 | 6000 | 6000 | 15 |
| 450 | 20230904 | 113700 | 814333070 | 6000 | 6000 | 6000 | 6000 | 0 |
| 451 | 20230904 | 113600 | 814333070 | 6000 | 6000 | 6000 | 6000 | 0 |
| 452 | 20230904 | 113500 | 814333070 | 6000 | 5990 | 6000 | 5990 | 47 |
| 453 | 20230904 | 113400 | 814051530 | 5990 | 5990 | 5990 | 5990 | 165 |
| 454 | 20230904 | 113300 | 813063180 | 5990 | 5970 | 5990 | 5970 | 1064 |
| 455 | 20230904 | 113200 | 806699820 | 5980 | 5990 | 5990 | 5980 | 1153 |
| 456 | 20230904 | 113100 | 799804780 | 6000 | 6000 | 6000 | 6000 | 0 |
| 457 | 20230904 | 113000 | 799804780 | 6000 | 6000 | 6000 | 6000 | 633 |
| 458 | 20230904 | 112900 | 796006780 | 6010 | 6000 | 6010 | 6000 | 12 |
| 459 | 20230904 | 112800 | 795934680 | 6000 | 6000 | 6000 | 6000 | 16 |
| 460 | 20230904 | 112700 | 795838680 | 6020 | 6000 | 6020 | 6000 | 49 |
| 461 | 20230904 | 112600 | 795544360 | 6010 | 6000 | 6010 | 6000 | 400 |
| 462 | 20230904 | 112500 | 793144350 | 6000 | 5970 | 6000 | 5970 | 101 |
| 463 | 20230904 | 112400 | 792541350 | 5970 | 5990 | 5990 | 5970 | 850 |
| 464 | 20230904 | 112300 | 787466820 | 6000 | 5980 | 6010 | 5970 | 63 |
| 465 | 20230904 | 112200 | 787090620 | 6010 | 6010 | 6010 | 6010 | 0 |
| 466 | 20230904 | 112100 | 787090620 | 6010 | 5970 | 6010 | 5970 | 1431 |
| 467 | 20230904 | 112000 | 778547370 | 5970 | 5980 | 5980 | 5970 | 1654 |
| 468 | 20230904 | 111900 | 768666450 | 5990 | 5990 | 5990 | 5990 | 41 |
| 469 | 20230904 | 111800 | 768420860 | 5980 | 6010 | 6010 | 5980 | 1397 |
| 470 | 20230904 | 111700 | 760050870 | 6010 | 6010 | 6010 | 6010 | 2 |
| 471 | 20230904 | 111600 | 760038850 | 5970 | 5970 | 5970 | 5970 | 5 |
| 472 | 20230904 | 111500 | 760009000 | 5970 | 5970 | 5970 | 5970 | 0 |
| 473 | 20230904 | 111400 | 760009000 | 5970 | 5980 | 5980 | 5970 | 300 |
| 474 | 20230904 | 111300 | 758217980 | 5970 | 5970 | 5970 | 5970 | 74 |
| 475 | 20230904 | 111200 | 757776200 | 5980 | 5980 | 5980 | 5980 | 65 |
| 476 | 20230904 | 111100 | 757387500 | 5980 | 5980 | 5980 | 5980 | 0 |
| 477 | 20230904 | 111000 | 757387500 | 5980 | 5980 | 5980 | 5980 | 552 |
| 478 | 20230904 | 110900 | 754086540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 479 | 20230904 | 110800 | 754086540 | 5980 | 5980 | 5980 | 5980 | 0 |
| 480 | 20230904 | 110700 | 754086540 | 5980 | 5980 | 5980 | 5980 | 2 |
| 481 | 20230904 | 110600 | 754074580 | 5980 | 5980 | 5980 | 5980 | 767 |
| 482 | 20230904 | 110500 | 749487920 | 5980 | 5980 | 5980 | 5980 | 40 |
| 483 | 20230904 | 110400 | 749248720 | 5980 | 5990 | 5990 | 5980 | 1033 |
| 484 | 20230904 | 110300 | 743070980 | 5980 | 5990 | 5990 | 5980 | 1500 |
| 485 | 20230904 | 110200 | 734100800 | 5990 | 5990 | 5990 | 5990 | 31 |
| 486 | 20230904 | 110100 | 733915110 | 5990 | 6010 | 6010 | 5990 | 1004 |
| 487 | 20230904 | 110000 | 727901070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 488 | 20230904 | 105900 | 727901070 | 6020 | 5990 | 6020 | 5990 | 335 |
| 489 | 20230904 | 105800 | 725894310 | 5990 | 6000 | 6000 | 5990 | 1027 |
| 490 | 20230904 | 105700 | 719741550 | 6000 | 6000 | 6000 | 6000 | 0 |
| 491 | 20230904 | 105600 | 719741550 | 6000 | 6000 | 6000 | 6000 | 0 |
| 492 | 20230904 | 105500 | 719741550 | 6000 | 6000 | 6000 | 6000 | 20 |
| 493 | 20230904 | 105400 | 719621550 | 6010 | 6000 | 6010 | 5970 | 623 |
| 494 | 20230904 | 105300 | 715902090 | 6000 | 5980 | 6000 | 5980 | 1248 |
| 495 | 20230904 | 105200 | 708431730 | 5980 | 5980 | 5980 | 5980 | 1170 |
| 496 | 20230904 | 105100 | 701435130 | 5980 | 5980 | 5980 | 5980 | 0 |
| 497 | 20230904 | 105000 | 701435130 | 5980 | 5990 | 6000 | 5980 | 928 |
| 498 | 20230904 | 104900 | 695876020 | 5990 | 6000 | 6000 | 5990 | 171 |
| 499 | 20230904 | 104800 | 694850730 | 5990 | 5990 | 5990 | 5990 | 11 |
| 500 | 20230904 | 104700 | 694784840 | 5990 | 5990 | 5990 | 5990 | 255 |
| 501 | 20230904 | 104600 | 693257390 | 5990 | 5990 | 5990 | 5990 | 48 |
| 502 | 20230904 | 104500 | 692969870 | 5990 | 5990 | 5990 | 5990 | 1029 |
| 503 | 20230904 | 104400 | 686806160 | 5990 | 5990 | 5990 | 5990 | 0 |
| 504 | 20230904 | 104300 | 686806160 | 5990 | 6000 | 6010 | 5990 | 67 |
| 505 | 20230904 | 104200 | 686404290 | 6010 | 6010 | 6010 | 6010 | 0 |
| 506 | 20230904 | 104100 | 686404290 | 6010 | 6000 | 6010 | 6000 | 235 |
| 507 | 20230904 | 104000 | 684994010 | 6040 | 6010 | 6040 | 6000 | 887 |
| 508 | 20230904 | 103900 | 679667980 | 6020 | 6020 | 6020 | 6020 | 132 |
| 509 | 20230904 | 103800 | 678873340 | 6020 | 6020 | 6020 | 6020 | 102 |
| 510 | 20230904 | 103700 | 678259300 | 6020 | 6010 | 6020 | 6000 | 105 |
| 511 | 20230904 | 103600 | 677628220 | 6000 | 6000 | 6000 | 6000 | 25 |
| 512 | 20230904 | 103500 | 677478220 | 5980 | 6000 | 6000 | 5980 | 2839 |
| 513 | 20230904 | 103400 | 660471300 | 6000 | 6030 | 6030 | 6000 | 3626 |
| 514 | 20230904 | 103300 | 638691830 | 6030 | 6030 | 6030 | 6030 | 15 |
| 515 | 20230904 | 103200 | 638601380 | 6030 | 6030 | 6030 | 6030 | 19 |
| 516 | 20230904 | 103100 | 638486810 | 6040 | 6040 | 6040 | 6040 | 326 |
| 517 | 20230904 | 103000 | 636517770 | 6040 | 6020 | 6040 | 6020 | 273 |
| 518 | 20230904 | 102900 | 634870850 | 6040 | 6030 | 6040 | 6030 | 40 |
| 519 | 20230904 | 102800 | 634629450 | 6030 | 6030 | 6030 | 6030 | 100 |
| 520 | 20230904 | 102700 | 634026450 | 6030 | 6020 | 6030 | 6020 | 40 |
| 521 | 20230904 | 102600 | 633785450 | 6020 | 6020 | 6020 | 6020 | 411 |
| 522 | 20230904 | 102500 | 631311230 | 6020 | 6020 | 6020 | 6020 | 71 |
| 523 | 20230904 | 102400 | 630883810 | 6020 | 6020 | 6020 | 6020 | 409 |
| 524 | 20230904 | 102300 | 628421630 | 6010 | 6010 | 6010 | 6010 | 1 |
| 525 | 20230904 | 102200 | 628415620 | 6020 | 6020 | 6030 | 6020 | 309 |
| 526 | 20230904 | 102100 | 626554420 | 6020 | 6020 | 6020 | 6020 | 153 |
| 527 | 20230904 | 102000 | 625633360 | 6020 | 6010 | 6020 | 6010 | 182 |
| 528 | 20230904 | 101900 | 624539530 | 6010 | 6010 | 6010 | 6010 | 2 |
| 529 | 20230904 | 101800 | 624527510 | 6010 | 6010 | 6010 | 6010 | 4 |
| 530 | 20230904 | 101700 | 624503470 | 6010 | 6010 | 6010 | 6000 | 1198 |
| 531 | 20230904 | 101600 | 617303530 | 6010 | 6010 | 6010 | 6010 | 333 |
| 532 | 20230904 | 101500 | 615302200 | 6000 | 6010 | 6010 | 6000 | 7 |
| 533 | 20230904 | 101400 | 615260190 | 6000 | 6000 | 6000 | 6000 | 154 |
| 534 | 20230904 | 101300 | 614336190 | 6000 | 6000 | 6000 | 6000 | 0 |
| 535 | 20230904 | 101200 | 614336190 | 6000 | 6010 | 6010 | 6000 | 1417 |
| 536 | 20230904 | 101100 | 605833990 | 6010 | 6010 | 6010 | 6000 | 675 |
| 537 | 20230904 | 101000 | 601783060 | 6020 | 6020 | 6020 | 6020 | 10 |
| 538 | 20230904 | 100900 | 601722860 | 6000 | 6000 | 6000 | 6000 | 114 |
| 539 | 20230904 | 100800 | 601038860 | 6000 | 6010 | 6020 | 6000 | 2005 |
| 540 | 20230904 | 100700 | 588988180 | 6020 | 6020 | 6020 | 6020 | 0 |
| 541 | 20230904 | 100600 | 588988180 | 6020 | 6020 | 6020 | 6020 | 9 |
| 542 | 20230904 | 100500 | 588934000 | 6030 | 6030 | 6030 | 6030 | 451 |
| 543 | 20230904 | 100400 | 586214470 | 6030 | 6030 | 6030 | 6030 | 271 |
| 544 | 20230904 | 100300 | 584580340 | 6050 | 6050 | 6050 | 6050 | 30 |
| 545 | 20230904 | 100200 | 584398840 | 6040 | 6040 | 6060 | 6040 | 467 |
| 546 | 20230904 | 100100 | 581577550 | 6070 | 6040 | 6080 | 6040 | 553 |
| 547 | 20230904 | 100000 | 578219520 | 6050 | 6060 | 6060 | 6040 | 84 |
| 548 | 20230904 | 095900 | 577712130 | 6060 | 6060 | 6060 | 6050 | 501 |
| 549 | 20230904 | 095800 | 574676670 | 6080 | 6080 | 6080 | 6080 | 1 |
| 550 | 20230904 | 095700 | 574670590 | 6070 | 6070 | 6070 | 6070 | 404 |
| 551 | 20230904 | 095600 | 572218310 | 6060 | 6060 | 6070 | 6060 | 863 |
| 552 | 20230904 | 095500 | 566982350 | 6070 | 6040 | 6070 | 6030 | 451 |
| 553 | 20230904 | 095400 | 564253490 | 6040 | 6060 | 6070 | 6040 | 1296 |
| 554 | 20230904 | 095300 | 556391610 | 6060 | 6030 | 6060 | 6030 | 614 |
| 555 | 20230904 | 095200 | 552681950 | 6040 | 6050 | 6050 | 6040 | 5 |
| 556 | 20230904 | 095100 | 552651710 | 6060 | 6040 | 6060 | 6040 | 1052 |
| 557 | 20230904 | 095000 | 546282680 | 6030 | 6020 | 6030 | 6020 | 512 |
| 558 | 20230904 | 094900 | 543196310 | 6020 | 6010 | 6020 | 6010 | 56 |
| 559 | 20230904 | 094800 | 542859740 | 6010 | 6030 | 6030 | 6000 | 214 |
| 560 | 20230904 | 094700 | 541572560 | 6030 | 6000 | 6030 | 6000 | 41 |
| 561 | 20230904 | 094600 | 541326000 | 6030 | 6040 | 6050 | 5990 | 1562 |
| 562 | 20230904 | 094500 | 531931240 | 6050 | 6040 | 6060 | 6040 | 1929 |
| 563 | 20230904 | 094400 | 520264720 | 6040 | 5990 | 6040 | 5990 | 1830 |
| 564 | 20230904 | 094300 | 509239340 | 6000 | 5990 | 6000 | 5990 | 38 |
| 565 | 20230904 | 094200 | 509011710 | 6010 | 6010 | 6010 | 6010 | 8 |
| 566 | 20230904 | 094100 | 508963630 | 6000 | 6000 | 6000 | 6000 | 1000 |
| 567 | 20230904 | 094000 | 502963630 | 6010 | 6000 | 6010 | 6000 | 16 |
| 568 | 20230904 | 093900 | 502867620 | 6020 | 6000 | 6020 | 5970 | 229 |
| 569 | 20230904 | 093800 | 501493630 | 6010 | 6010 | 6010 | 6010 | 10 |
| 570 | 20230904 | 093700 | 501433530 | 6030 | 6040 | 6040 | 5970 | 4577 |
| 571 | 20230904 | 093600 | 474058020 | 6040 | 6030 | 6040 | 6030 | 62 |
| 572 | 20230904 | 093500 | 473684110 | 6040 | 6050 | 6050 | 6020 | 454 |
| 573 | 20230904 | 093400 | 470945470 | 6050 | 6040 | 6050 | 6040 | 204 |
| 574 | 20230904 | 093300 | 469712070 | 6050 | 6030 | 6050 | 6030 | 1680 |
| 575 | 20230904 | 093200 | 459569330 | 6040 | 6050 | 6050 | 6030 | 564 |
| 576 | 20230904 | 093100 | 456166000 | 6050 | 6040 | 6050 | 6030 | 787 |
| 577 | 20230904 | 093000 | 451410780 | 6040 | 6020 | 6040 | 6020 | 606 |
| 578 | 20230904 | 092900 | 447757110 | 6030 | 6020 | 6030 | 6020 | 311 |
| 579 | 20230904 | 092800 | 445884860 | 6040 | 6030 | 6040 | 6020 | 1209 |
| 580 | 20230904 | 092700 | 438600810 | 6030 | 6050 | 6050 | 6030 | 1214 |
| 581 | 20230904 | 092600 | 431267270 | 6060 | 6060 | 6060 | 6050 | 1134 |
| 582 | 20230904 | 092500 | 424405230 | 6060 | 6050 | 6060 | 6030 | 798 |
| 583 | 20230904 | 092400 | 419585090 | 6060 | 6040 | 6080 | 6040 | 5193 |
| 584 | 20230904 | 092300 | 388110540 | 6050 | 6030 | 6050 | 6020 | 1325 |
| 585 | 20230904 | 092200 | 380112720 | 6020 | 6020 | 6020 | 6010 | 401 |
| 586 | 20230904 | 092100 | 377702300 | 6020 | 6000 | 6020 | 5970 | 3230 |
| 587 | 20230904 | 092000 | 358354550 | 6010 | 6010 | 6010 | 6000 | 240 |
| 588 | 20230904 | 091900 | 356912850 | 6010 | 6010 | 6020 | 6000 | 1120 |
| 589 | 20230904 | 091800 | 350186370 | 6010 | 6010 | 6020 | 5990 | 1470 |
| 590 | 20230904 | 091700 | 341367770 | 6000 | 6010 | 6020 | 6000 | 867 |
| 591 | 20230904 | 091600 | 336163720 | 6010 | 6010 | 6030 | 6010 | 861 |
| 592 | 20230904 | 091500 | 330983260 | 6010 | 6000 | 6010 | 6000 | 745 |
| 593 | 20230904 | 091400 | 326508310 | 6000 | 5970 | 6000 | 5970 | 191 |
| 594 | 20230904 | 091300 | 325367060 | 5990 | 6000 | 6000 | 5980 | 305 |
| 595 | 20230904 | 091200 | 323542510 | 6000 | 6000 | 6000 | 5990 | 718 |
| 596 | 20230904 | 091100 | 319234520 | 6000 | 5990 | 6000 | 5960 | 389 |
| 597 | 20230904 | 091000 | 316913220 | 6000 | 6010 | 6010 | 5990 | 24 |
| 598 | 20230904 | 090900 | 316769320 | 6010 | 5990 | 6010 | 5990 | 70 |
| 599 | 20230904 | 090800 | 316349370 | 5990 | 5990 | 6010 | 5940 | 3469 |
| 600 | 20230904 | 090700 | 295670760 | 5990 | 5980 | 5990 | 5980 | 1169 |
| 601 | 20230904 | 090600 | 288673520 | 5980 | 5980 | 5990 | 5950 | 969 |
| 602 | 20230904 | 090500 | 282878980 | 5980 | 5960 | 5980 | 5940 | 1783 |
| 603 | 20230904 | 090400 | 272253950 | 5960 | 5960 | 5960 | 5900 | 6726 |
| 604 | 20230904 | 090300 | 232357920 | 5960 | 5980 | 5980 | 5940 | 4502 |
| 605 | 20230904 | 090200 | 205572920 | 5980 | 5960 | 5980 | 5960 | 3462 |
| 606 | 20230904 | 090100 | 184925080 | 6010 | 6040 | 6040 | 5950 | 14213 |
| 607 | 20230904 | 090000 | 99810680 | 6040 | 6060 | 6080 | 6030 | 16494 |