30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 6247 |
| 3 | 20230907 | 190900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20230907 | 190800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20230907 | 190700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20230907 | 190600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20230907 | 190500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20230907 | 190400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20230907 | 190300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20230907 | 190200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20230907 | 190100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20230907 | 190000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20230907 | 185900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20230907 | 185800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20230907 | 185700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20230907 | 185600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20230907 | 185500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20230907 | 185400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20230907 | 185300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20230907 | 185200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20230907 | 185100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20230907 | 185000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20230907 | 184900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20230907 | 184800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20230907 | 184700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20230907 | 184600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20230907 | 184500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20230907 | 184400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20230907 | 184300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20230907 | 184200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20230907 | 184100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20230907 | 184000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 6247 |
| 33 | 20230907 | 183900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20230907 | 183800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20230907 | 183700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20230907 | 183600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20230907 | 183500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20230907 | 183400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20230907 | 183300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20230907 | 183200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20230907 | 183100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20230907 | 183000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20230907 | 182900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20230907 | 182800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20230907 | 182700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20230907 | 182600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20230907 | 182500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20230907 | 182400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20230907 | 182300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20230907 | 182200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20230907 | 182100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20230907 | 182000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20230907 | 181900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20230907 | 181800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20230907 | 181700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20230907 | 181600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20230907 | 181500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20230907 | 181400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20230907 | 181300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20230907 | 181200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20230907 | 181100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20230907 | 181000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 6247 |
| 63 | 20230907 | 180900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20230907 | 180800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20230907 | 180700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20230907 | 180600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20230907 | 180500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20230907 | 180400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20230907 | 180300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20230907 | 180200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20230907 | 180100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20230907 | 180000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20230907 | 175900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20230907 | 175800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20230907 | 175700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20230907 | 175600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20230907 | 175500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20230907 | 175400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20230907 | 175300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20230907 | 175200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20230907 | 175100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20230907 | 175000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20230907 | 174900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20230907 | 174800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20230907 | 174700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20230907 | 174600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20230907 | 174500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20230907 | 174400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20230907 | 174300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20230907 | 174200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20230907 | 174100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20230907 | 174000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 6247 |
| 93 | 20230907 | 173900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20230907 | 173800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20230907 | 173700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20230907 | 173600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20230907 | 173500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20230907 | 173400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20230907 | 173300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20230907 | 173200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20230907 | 173100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20230907 | 173000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20230907 | 172900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20230907 | 172800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20230907 | 172700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20230907 | 172600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20230907 | 172500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20230907 | 172400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20230907 | 172300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20230907 | 172200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20230907 | 172100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20230907 | 172000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20230907 | 171900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20230907 | 171800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20230907 | 171700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20230907 | 171600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20230907 | 171500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20230907 | 171400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20230907 | 171300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20230907 | 171200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20230907 | 171100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20230907 | 171000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 6247 |
| 123 | 20230907 | 170900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20230907 | 170800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20230907 | 170700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20230907 | 170600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20230907 | 170500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20230907 | 170400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20230907 | 170300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20230907 | 170200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20230907 | 170100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20230907 | 170000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20230907 | 165900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20230907 | 165800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20230907 | 165700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20230907 | 165600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20230907 | 165500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20230907 | 165400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20230907 | 165300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20230907 | 165200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20230907 | 165100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20230907 | 165000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20230907 | 164900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20230907 | 164800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20230907 | 164700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20230907 | 164600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20230907 | 164500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20230907 | 164400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20230907 | 164300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20230907 | 164200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20230907 | 164100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20230907 | 164000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 6247 |
| 153 | 20230907 | 163900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20230907 | 163800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20230907 | 163700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20230907 | 163600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20230907 | 163500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20230907 | 163400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20230907 | 163300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20230907 | 163200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20230907 | 163100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20230907 | 163000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20230907 | 162900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20230907 | 162800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20230907 | 162700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20230907 | 162600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20230907 | 162500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20230907 | 162400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20230907 | 162300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20230907 | 162200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20230907 | 162100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20230907 | 162000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20230907 | 161900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20230907 | 161800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20230907 | 161700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20230907 | 161600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20230907 | 161500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20230907 | 161400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20230907 | 161300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20230907 | 161200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20230907 | 161100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20230907 | 161000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 6247 |
| 183 | 20230907 | 160900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20230907 | 160800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20230907 | 160700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20230907 | 160600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20230907 | 160500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20230907 | 160400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20230907 | 160300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20230907 | 160200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20230907 | 160100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20230907 | 160000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20230907 | 155900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20230907 | 155800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20230907 | 155700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20230907 | 155600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20230907 | 155500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20230907 | 155400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20230907 | 155300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20230907 | 155200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20230907 | 155100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20230907 | 155000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20230907 | 154900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20230907 | 154800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20230907 | 154700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20230907 | 154600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20230907 | 154500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20230907 | 154400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20230907 | 154300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20230907 | 154200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20230907 | 154100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20230907 | 154000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 6247 |
| 213 | 20230907 | 153900 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20230907 | 153800 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20230907 | 153700 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20230907 | 153600 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20230907 | 153500 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20230907 | 153400 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20230907 | 153300 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20230907 | 153200 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20230907 | 153100 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20230907 | 153000 | 1025587705 | 4300 | 4300 | 4300 | 4300 | 6247 |
| 223 | 20230907 | 152900 | 998725605 | 4315 | 4315 | 4315 | 4315 | 0 |
| 224 | 20230907 | 152800 | 998725605 | 4315 | 4315 | 4315 | 4315 | 0 |
| 225 | 20230907 | 152700 | 998725605 | 4315 | 4315 | 4315 | 4315 | 0 |
| 226 | 20230907 | 152600 | 998725605 | 4315 | 4315 | 4315 | 4315 | 0 |
| 227 | 20230907 | 152500 | 998725605 | 4315 | 4315 | 4315 | 4315 | 0 |
| 228 | 20230907 | 152400 | 998725605 | 4315 | 4315 | 4315 | 4315 | 0 |
| 229 | 20230907 | 152300 | 998725605 | 4315 | 4315 | 4315 | 4315 | 0 |
| 230 | 20230907 | 152200 | 998725605 | 4315 | 4315 | 4315 | 4315 | 0 |
| 231 | 20230907 | 152100 | 998725605 | 4315 | 4315 | 4315 | 4315 | 0 |
| 232 | 20230907 | 152000 | 998725605 | 4315 | 4315 | 4315 | 4315 | 0 |
| 233 | 20230907 | 151900 | 998725605 | 4315 | 4315 | 4315 | 4315 | 64 |
| 234 | 20230907 | 151800 | 998449445 | 4315 | 4305 | 4315 | 4305 | 217 |
| 235 | 20230907 | 151700 | 997515090 | 4305 | 4305 | 4305 | 4305 | 473 |
| 236 | 20230907 | 151600 | 995478825 | 4305 | 4320 | 4320 | 4305 | 14 |
| 237 | 20230907 | 151500 | 995418495 | 4320 | 4320 | 4320 | 4320 | 101 |
| 238 | 20230907 | 151400 | 994982175 | 4320 | 4315 | 4320 | 4305 | 2101 |
| 239 | 20230907 | 151300 | 985936495 | 4320 | 4320 | 4320 | 4320 | 25 |
| 240 | 20230907 | 151200 | 985828495 | 4320 | 4320 | 4320 | 4320 | 232 |
| 241 | 20230907 | 151100 | 984826255 | 4325 | 4320 | 4325 | 4305 | 191 |
| 242 | 20230907 | 151000 | 984001235 | 4320 | 4320 | 4320 | 4320 | 26 |
| 243 | 20230907 | 150900 | 983888915 | 4320 | 4320 | 4320 | 4320 | 45 |
| 244 | 20230907 | 150800 | 983694515 | 4325 | 4325 | 4325 | 4325 | 74 |
| 245 | 20230907 | 150700 | 983374465 | 4325 | 4325 | 4325 | 4325 | 920 |
| 246 | 20230907 | 150600 | 979395465 | 4325 | 4325 | 4325 | 4325 | 61 |
| 247 | 20230907 | 150500 | 979131640 | 4325 | 4310 | 4325 | 4310 | 290 |
| 248 | 20230907 | 150400 | 977880990 | 4310 | 4310 | 4310 | 4310 | 37 |
| 249 | 20230907 | 150300 | 977721520 | 4305 | 4305 | 4305 | 4305 | 0 |
| 250 | 20230907 | 150200 | 977721520 | 4305 | 4305 | 4305 | 4305 | 353 |
| 251 | 20230907 | 150100 | 976201855 | 4305 | 4305 | 4305 | 4300 | 244 |
| 252 | 20230907 | 150000 | 975151845 | 4305 | 4305 | 4305 | 4300 | 1038 |
| 253 | 20230907 | 145900 | 970684005 | 4300 | 4300 | 4300 | 4300 | 350 |
| 254 | 20230907 | 145800 | 969179005 | 4300 | 4300 | 4300 | 4300 | 0 |
| 255 | 20230907 | 145700 | 969179005 | 4300 | 4300 | 4300 | 4300 | 60 |
| 256 | 20230907 | 145600 | 968921005 | 4300 | 4305 | 4305 | 4300 | 101 |
| 257 | 20230907 | 145500 | 968486700 | 4305 | 4300 | 4305 | 4300 | 3 |
| 258 | 20230907 | 145400 | 968473790 | 4300 | 4305 | 4305 | 4300 | 80 |
| 259 | 20230907 | 145300 | 968129445 | 4305 | 4305 | 4305 | 4305 | 0 |
| 260 | 20230907 | 145200 | 968129445 | 4305 | 4305 | 4305 | 4305 | 170 |
| 261 | 20230907 | 145100 | 967397595 | 4300 | 4300 | 4300 | 4300 | 200 |
| 262 | 20230907 | 145000 | 966537595 | 4305 | 4305 | 4305 | 4305 | 5 |
| 263 | 20230907 | 144900 | 966516070 | 4305 | 4310 | 4310 | 4305 | 34 |
| 264 | 20230907 | 144800 | 966369655 | 4325 | 4325 | 4325 | 4325 | 8 |
| 265 | 20230907 | 144700 | 966335055 | 4325 | 4325 | 4325 | 4325 | 0 |
| 266 | 20230907 | 144600 | 966335055 | 4325 | 4305 | 4325 | 4300 | 1471 |
| 267 | 20230907 | 144500 | 959999125 | 4300 | 4300 | 4300 | 4300 | 1779 |
| 268 | 20230907 | 144400 | 952349425 | 4300 | 4315 | 4315 | 4300 | 16760 |
| 269 | 20230907 | 144300 | 880192375 | 4325 | 4325 | 4325 | 4325 | 0 |
| 270 | 20230907 | 144200 | 880192375 | 4325 | 4320 | 4325 | 4320 | 170 |
| 271 | 20230907 | 144100 | 879457970 | 4320 | 4315 | 4320 | 4315 | 1000 |
| 272 | 20230907 | 144000 | 875140970 | 4325 | 4325 | 4325 | 4325 | 0 |
| 273 | 20230907 | 143900 | 875140970 | 4325 | 4320 | 4325 | 4320 | 43 |
| 274 | 20230907 | 143800 | 874955005 | 4315 | 4315 | 4320 | 4315 | 1912 |
| 275 | 20230907 | 143700 | 866704715 | 4320 | 4320 | 4320 | 4320 | 146 |
| 276 | 20230907 | 143600 | 866073995 | 4320 | 4320 | 4320 | 4320 | 6 |
| 277 | 20230907 | 143500 | 866048075 | 4330 | 4330 | 4330 | 4330 | 0 |
| 278 | 20230907 | 143400 | 866048075 | 4330 | 4330 | 4330 | 4330 | 120 |
| 279 | 20230907 | 143300 | 865528475 | 4330 | 4320 | 4330 | 4320 | 351 |
| 280 | 20230907 | 143200 | 864012145 | 4320 | 4320 | 4320 | 4320 | 0 |
| 281 | 20230907 | 143100 | 864012145 | 4320 | 4320 | 4320 | 4320 | 351 |
| 282 | 20230907 | 143000 | 862495825 | 4320 | 4320 | 4320 | 4320 | 0 |
| 283 | 20230907 | 142900 | 862495825 | 4320 | 4320 | 4320 | 4320 | 0 |
| 284 | 20230907 | 142800 | 862495825 | 4320 | 4320 | 4320 | 4320 | 0 |
| 285 | 20230907 | 142700 | 862495825 | 4320 | 4330 | 4330 | 4320 | 13 |
| 286 | 20230907 | 142600 | 862439565 | 4330 | 4330 | 4330 | 4330 | 5 |
| 287 | 20230907 | 142500 | 862417915 | 4330 | 4315 | 4330 | 4315 | 10 |
| 288 | 20230907 | 142400 | 862374750 | 4335 | 4335 | 4335 | 4335 | 0 |
| 289 | 20230907 | 142300 | 862374750 | 4335 | 4335 | 4335 | 4335 | 0 |
| 290 | 20230907 | 142200 | 862374750 | 4335 | 4335 | 4335 | 4335 | 6 |
| 291 | 20230907 | 142100 | 862348740 | 4315 | 4315 | 4315 | 4315 | 0 |
| 292 | 20230907 | 142000 | 862348740 | 4315 | 4320 | 4320 | 4315 | 2288 |
| 293 | 20230907 | 141900 | 852468320 | 4335 | 4335 | 4335 | 4335 | 500 |
| 294 | 20230907 | 141800 | 850300820 | 4335 | 4335 | 4335 | 4335 | 0 |
| 295 | 20230907 | 141700 | 850300820 | 4335 | 4335 | 4335 | 4335 | 0 |
| 296 | 20230907 | 141600 | 850300820 | 4335 | 4335 | 4335 | 4335 | 0 |
| 297 | 20230907 | 141500 | 850300820 | 4335 | 4335 | 4335 | 4335 | 0 |
| 298 | 20230907 | 141400 | 850300820 | 4335 | 4335 | 4335 | 4335 | 0 |
| 299 | 20230907 | 141300 | 850300820 | 4335 | 4335 | 4335 | 4335 | 1 |
| 300 | 20230907 | 141200 | 850296485 | 4315 | 4320 | 4330 | 4315 | 2280 |
| 301 | 20230907 | 141100 | 840425625 | 4320 | 4330 | 4330 | 4320 | 120 |
| 302 | 20230907 | 141000 | 839906885 | 4335 | 4335 | 4335 | 4335 | 1 |
| 303 | 20230907 | 140900 | 839902550 | 4320 | 4320 | 4320 | 4320 | 1493 |
| 304 | 20230907 | 140800 | 833452790 | 4320 | 4320 | 4320 | 4320 | 5 |
| 305 | 20230907 | 140700 | 833431190 | 4320 | 4320 | 4320 | 4320 | 0 |
| 306 | 20230907 | 140600 | 833431190 | 4320 | 4320 | 4320 | 4320 | 0 |
| 307 | 20230907 | 140500 | 833431190 | 4320 | 4320 | 4320 | 4320 | 0 |
| 308 | 20230907 | 140400 | 833431190 | 4320 | 4315 | 4320 | 4315 | 362 |
| 309 | 20230907 | 140300 | 831868740 | 4315 | 4315 | 4315 | 4315 | 396 |
| 310 | 20230907 | 140200 | 830160000 | 4315 | 4310 | 4315 | 4310 | 1001 |
| 311 | 20230907 | 140100 | 825840690 | 4310 | 4315 | 4315 | 4310 | 363 |
| 312 | 20230907 | 140000 | 824275160 | 4320 | 4315 | 4320 | 4315 | 27 |
| 313 | 20230907 | 135900 | 824158615 | 4315 | 4320 | 4320 | 4315 | 2606 |
| 314 | 20230907 | 135800 | 812912235 | 4320 | 4320 | 4320 | 4320 | 50 |
| 315 | 20230907 | 135700 | 812696235 | 4335 | 4335 | 4335 | 4335 | 87 |
| 316 | 20230907 | 135600 | 812319090 | 4335 | 4335 | 4335 | 4335 | 4 |
| 317 | 20230907 | 135500 | 812301750 | 4335 | 4335 | 4335 | 4335 | 1 |
| 318 | 20230907 | 135400 | 812297415 | 4320 | 4320 | 4320 | 4320 | 0 |
| 319 | 20230907 | 135300 | 812297415 | 4320 | 4315 | 4320 | 4315 | 564 |
| 320 | 20230907 | 135200 | 809860940 | 4320 | 4320 | 4320 | 4320 | 88 |
| 321 | 20230907 | 135100 | 809480780 | 4320 | 4320 | 4320 | 4320 | 625 |
| 322 | 20230907 | 135000 | 806780780 | 4335 | 4335 | 4335 | 4335 | 0 |
| 323 | 20230907 | 134900 | 806780780 | 4335 | 4335 | 4335 | 4335 | 30 |
| 324 | 20230907 | 134800 | 806650730 | 4335 | 4325 | 4335 | 4325 | 2 |
| 325 | 20230907 | 134700 | 806642070 | 4320 | 4320 | 4320 | 4320 | 499 |
| 326 | 20230907 | 134600 | 804486390 | 4320 | 4325 | 4325 | 4320 | 654 |
| 327 | 20230907 | 134500 | 801657855 | 4325 | 4330 | 4330 | 4325 | 681 |
| 328 | 20230907 | 134400 | 798710995 | 4335 | 4335 | 4335 | 4335 | 0 |
| 329 | 20230907 | 134300 | 798710995 | 4335 | 4335 | 4335 | 4335 | 0 |
| 330 | 20230907 | 134200 | 798710995 | 4335 | 4335 | 4335 | 4335 | 0 |
| 331 | 20230907 | 134100 | 798710995 | 4335 | 4330 | 4335 | 4330 | 12 |
| 332 | 20230907 | 134000 | 798658985 | 4335 | 4330 | 4335 | 4330 | 56 |
| 333 | 20230907 | 133900 | 798416500 | 4335 | 4335 | 4335 | 4335 | 22 |
| 334 | 20230907 | 133800 | 798321130 | 4335 | 4335 | 4335 | 4335 | 1493 |
| 335 | 20230907 | 133700 | 791848975 | 4325 | 4320 | 4325 | 4320 | 19 |
| 336 | 20230907 | 133600 | 791766855 | 4320 | 4320 | 4320 | 4320 | 23 |
| 337 | 20230907 | 133500 | 791667495 | 4335 | 4330 | 4335 | 4330 | 85 |
| 338 | 20230907 | 133400 | 791299105 | 4335 | 4335 | 4335 | 4335 | 556 |
| 339 | 20230907 | 133300 | 788888845 | 4335 | 4335 | 4335 | 4335 | 0 |
| 340 | 20230907 | 133200 | 788888845 | 4335 | 4335 | 4335 | 4335 | 0 |
| 341 | 20230907 | 133100 | 788888845 | 4335 | 4335 | 4335 | 4335 | 1 |
| 342 | 20230907 | 133000 | 788884510 | 4320 | 4320 | 4320 | 4320 | 310 |
| 343 | 20230907 | 132900 | 787545310 | 4335 | 4335 | 4335 | 4335 | 0 |
| 344 | 20230907 | 132800 | 787545310 | 4335 | 4335 | 4335 | 4335 | 0 |
| 345 | 20230907 | 132700 | 787545310 | 4335 | 4335 | 4335 | 4335 | 9 |
| 346 | 20230907 | 132600 | 787506295 | 4335 | 4335 | 4335 | 4335 | 0 |
| 347 | 20230907 | 132500 | 787506295 | 4335 | 4335 | 4335 | 4335 | 1 |
| 348 | 20230907 | 132400 | 787501960 | 4340 | 4325 | 4340 | 4325 | 156 |
| 349 | 20230907 | 132300 | 786827245 | 4325 | 4320 | 4325 | 4320 | 259 |
| 350 | 20230907 | 132200 | 785707140 | 4320 | 4320 | 4320 | 4320 | 401 |
| 351 | 20230907 | 132100 | 783974820 | 4315 | 4315 | 4315 | 4315 | 0 |
| 352 | 20230907 | 132000 | 783974820 | 4315 | 4315 | 4315 | 4315 | 958 |
| 353 | 20230907 | 131900 | 779841050 | 4320 | 4320 | 4335 | 4315 | 4509 |
| 354 | 20230907 | 131800 | 760376930 | 4335 | 4335 | 4335 | 4335 | 86 |
| 355 | 20230907 | 131700 | 760004120 | 4340 | 4320 | 4340 | 4320 | 351 |
| 356 | 20230907 | 131600 | 758487780 | 4320 | 4325 | 4325 | 4320 | 2002 |
| 357 | 20230907 | 131500 | 749838815 | 4330 | 4330 | 4330 | 4330 | 333 |
| 358 | 20230907 | 131400 | 748396925 | 4340 | 4340 | 4340 | 4340 | 43 |
| 359 | 20230907 | 131300 | 748210305 | 4340 | 4340 | 4340 | 4340 | 14 |
| 360 | 20230907 | 131200 | 748149545 | 4340 | 4330 | 4360 | 4330 | 524 |
| 361 | 20230907 | 131100 | 745866875 | 4330 | 4320 | 4330 | 4320 | 22 |
| 362 | 20230907 | 131000 | 745771635 | 4320 | 4325 | 4325 | 4320 | 2210 |
| 363 | 20230907 | 130900 | 736221965 | 4330 | 4330 | 4330 | 4330 | 0 |
| 364 | 20230907 | 130800 | 736221965 | 4330 | 4330 | 4330 | 4330 | 0 |
| 365 | 20230907 | 130700 | 736221965 | 4330 | 4335 | 4335 | 4330 | 367 |
| 366 | 20230907 | 130600 | 734632785 | 4340 | 4340 | 4345 | 4340 | 1001 |
| 367 | 20230907 | 130500 | 730283710 | 4340 | 4340 | 4340 | 4340 | 10 |
| 368 | 20230907 | 130400 | 730240310 | 4345 | 4345 | 4345 | 4345 | 0 |
| 369 | 20230907 | 130300 | 730240310 | 4345 | 4330 | 4345 | 4330 | 1723 |
| 370 | 20230907 | 130200 | 722765605 | 4345 | 4330 | 4345 | 4330 | 4 |
| 371 | 20230907 | 130100 | 722748255 | 4335 | 4335 | 4335 | 4335 | 507 |
| 372 | 20230907 | 130000 | 720550410 | 4335 | 4330 | 4335 | 4330 | 4 |
| 373 | 20230907 | 125900 | 720533080 | 4345 | 4325 | 4345 | 4325 | 2543 |
| 374 | 20230907 | 125800 | 709484620 | 4325 | 4325 | 4325 | 4325 | 310 |
| 375 | 20230907 | 125700 | 708143870 | 4325 | 4325 | 4325 | 4315 | 28 |
| 376 | 20230907 | 125600 | 708022790 | 4325 | 4325 | 4325 | 4315 | 27 |
| 377 | 20230907 | 125500 | 707906035 | 4325 | 4325 | 4325 | 4315 | 1524 |
| 378 | 20230907 | 125400 | 701326140 | 4325 | 4325 | 4325 | 4325 | 350 |
| 379 | 20230907 | 125300 | 699812390 | 4325 | 4325 | 4325 | 4325 | 1 |
| 380 | 20230907 | 125200 | 699808065 | 4345 | 4345 | 4345 | 4345 | 4 |
| 381 | 20230907 | 125100 | 699790685 | 4325 | 4330 | 4330 | 4325 | 350 |
| 382 | 20230907 | 125000 | 698276135 | 4325 | 4330 | 4330 | 4325 | 765 |
| 383 | 20230907 | 124900 | 694964840 | 4325 | 4325 | 4325 | 4325 | 22 |
| 384 | 20230907 | 124800 | 694869690 | 4325 | 4320 | 4325 | 4320 | 493 |
| 385 | 20230907 | 124700 | 692739215 | 4320 | 4320 | 4320 | 4320 | 0 |
| 386 | 20230907 | 124600 | 692739215 | 4320 | 4320 | 4320 | 4320 | 0 |
| 387 | 20230907 | 124500 | 692739215 | 4320 | 4325 | 4325 | 4320 | 1695 |
| 388 | 20230907 | 124400 | 685413865 | 4330 | 4330 | 4330 | 4330 | 0 |
| 389 | 20230907 | 124300 | 685413865 | 4330 | 4330 | 4330 | 4330 | 0 |
| 390 | 20230907 | 124200 | 685413865 | 4330 | 4330 | 4330 | 4330 | 10 |
| 391 | 20230907 | 124100 | 685370565 | 4330 | 4330 | 4330 | 4330 | 0 |
| 392 | 20230907 | 124000 | 685370565 | 4330 | 4325 | 4330 | 4325 | 5 |
| 393 | 20230907 | 123900 | 685348935 | 4325 | 4325 | 4325 | 4325 | 347 |
| 394 | 20230907 | 123800 | 683848160 | 4325 | 4330 | 4330 | 4325 | 1115 |
| 395 | 20230907 | 123700 | 679025560 | 4330 | 4330 | 4330 | 4330 | 146 |
| 396 | 20230907 | 123600 | 678393380 | 4330 | 4330 | 4330 | 4330 | 150 |
| 397 | 20230907 | 123500 | 677743880 | 4330 | 4340 | 4340 | 4330 | 410 |
| 398 | 20230907 | 123400 | 675968080 | 4325 | 4325 | 4325 | 4325 | 0 |
| 399 | 20230907 | 123300 | 675968080 | 4325 | 4325 | 4325 | 4325 | 0 |
| 400 | 20230907 | 123200 | 675968080 | 4325 | 4325 | 4325 | 4325 | 350 |
| 401 | 20230907 | 123100 | 674454330 | 4325 | 4340 | 4340 | 4325 | 218 |
| 402 | 20230907 | 123000 | 673511465 | 4325 | 4340 | 4340 | 4325 | 2188 |
| 403 | 20230907 | 122900 | 664028805 | 4345 | 4345 | 4345 | 4345 | 392 |
| 404 | 20230907 | 122800 | 662325565 | 4340 | 4340 | 4340 | 4340 | 11 |
| 405 | 20230907 | 122700 | 662277825 | 4340 | 4340 | 4340 | 4340 | 250 |
| 406 | 20230907 | 122600 | 661192825 | 4345 | 4345 | 4345 | 4345 | 11 |
| 407 | 20230907 | 122500 | 661145030 | 4345 | 4345 | 4345 | 4345 | 332 |
| 408 | 20230907 | 122400 | 659702490 | 4345 | 4345 | 4345 | 4345 | 5 |
| 409 | 20230907 | 122300 | 659680765 | 4345 | 4345 | 4345 | 4345 | 126 |
| 410 | 20230907 | 122200 | 659133295 | 4345 | 4345 | 4345 | 4345 | 383 |
| 411 | 20230907 | 122100 | 657469160 | 4345 | 4345 | 4345 | 4345 | 4 |
| 412 | 20230907 | 122000 | 657451780 | 4345 | 4350 | 4350 | 4345 | 269 |
| 413 | 20230907 | 121900 | 656282615 | 4355 | 4355 | 4355 | 4355 | 125 |
| 414 | 20230907 | 121800 | 655738240 | 4355 | 4355 | 4355 | 4355 | 0 |
| 415 | 20230907 | 121700 | 655738240 | 4355 | 4350 | 4355 | 4350 | 9 |
| 416 | 20230907 | 121600 | 655699085 | 4350 | 4360 | 4360 | 4350 | 228 |
| 417 | 20230907 | 121500 | 654706180 | 4360 | 4360 | 4360 | 4360 | 1 |
| 418 | 20230907 | 121400 | 654701820 | 4360 | 4360 | 4360 | 4360 | 972 |
| 419 | 20230907 | 121300 | 650463900 | 4360 | 4375 | 4375 | 4360 | 151 |
| 420 | 20230907 | 121200 | 649803290 | 4360 | 4360 | 4360 | 4360 | 0 |
| 421 | 20230907 | 121100 | 649803290 | 4360 | 4360 | 4360 | 4360 | 2 |
| 422 | 20230907 | 121000 | 649794570 | 4375 | 4375 | 4375 | 4375 | 0 |
| 423 | 20230907 | 120900 | 649794570 | 4375 | 4375 | 4375 | 4375 | 1 |
| 424 | 20230907 | 120800 | 649790195 | 4370 | 4370 | 4370 | 4370 | 0 |
| 425 | 20230907 | 120700 | 649790195 | 4370 | 4370 | 4370 | 4370 | 22 |
| 426 | 20230907 | 120600 | 649694055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 427 | 20230907 | 120500 | 649694055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 428 | 20230907 | 120400 | 649694055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 429 | 20230907 | 120300 | 649694055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 430 | 20230907 | 120200 | 649694055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 431 | 20230907 | 120100 | 649694055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 432 | 20230907 | 120000 | 649694055 | 4380 | 4380 | 4380 | 4380 | 0 |
| 433 | 20230907 | 115900 | 649694055 | 4380 | 4380 | 4380 | 4380 | 5 |
| 434 | 20230907 | 115800 | 649672155 | 4345 | 4355 | 4355 | 4345 | 618 |
| 435 | 20230907 | 115700 | 646984885 | 4380 | 4380 | 4380 | 4380 | 108 |
| 436 | 20230907 | 115600 | 646511845 | 4380 | 4380 | 4380 | 4380 | 0 |
| 437 | 20230907 | 115500 | 646511845 | 4380 | 4375 | 4380 | 4375 | 1118 |
| 438 | 20230907 | 115400 | 641618430 | 4375 | 4375 | 4375 | 4375 | 0 |
| 439 | 20230907 | 115300 | 641618430 | 4375 | 4350 | 4375 | 4335 | 8735 |
| 440 | 20230907 | 115200 | 603481415 | 4345 | 4345 | 4345 | 4345 | 213 |
| 441 | 20230907 | 115100 | 602555930 | 4345 | 4345 | 4345 | 4345 | 363 |
| 442 | 20230907 | 115000 | 600978695 | 4345 | 4345 | 4345 | 4345 | 0 |
| 443 | 20230907 | 114900 | 600978695 | 4345 | 4345 | 4345 | 4345 | 19 |
| 444 | 20230907 | 114800 | 600896140 | 4345 | 4350 | 4350 | 4345 | 518 |
| 445 | 20230907 | 114700 | 598642920 | 4350 | 4350 | 4350 | 4350 | 1 |
| 446 | 20230907 | 114600 | 598638570 | 4355 | 4355 | 4355 | 4355 | 0 |
| 447 | 20230907 | 114500 | 598638570 | 4355 | 4355 | 4355 | 4355 | 30 |
| 448 | 20230907 | 114400 | 598507920 | 4350 | 4350 | 4350 | 4350 | 354 |
| 449 | 20230907 | 114300 | 596968020 | 4350 | 4350 | 4350 | 4350 | 0 |
| 450 | 20230907 | 114200 | 596968020 | 4350 | 4350 | 4350 | 4350 | 0 |
| 451 | 20230907 | 114100 | 596968020 | 4350 | 4355 | 4355 | 4350 | 101 |
| 452 | 20230907 | 114000 | 596528170 | 4355 | 4355 | 4355 | 4355 | 0 |
| 453 | 20230907 | 113900 | 596528170 | 4355 | 4355 | 4355 | 4355 | 180 |
| 454 | 20230907 | 113800 | 595744270 | 4355 | 4355 | 4355 | 4355 | 1050 |
| 455 | 20230907 | 113700 | 591171520 | 4355 | 4355 | 4355 | 4355 | 10 |
| 456 | 20230907 | 113600 | 591127970 | 4355 | 4355 | 4355 | 4355 | 0 |
| 457 | 20230907 | 113500 | 591127970 | 4355 | 4355 | 4355 | 4355 | 0 |
| 458 | 20230907 | 113400 | 591127970 | 4355 | 4355 | 4355 | 4355 | 0 |
| 459 | 20230907 | 113300 | 591127970 | 4355 | 4355 | 4355 | 4355 | 0 |
| 460 | 20230907 | 113200 | 591127970 | 4355 | 4355 | 4355 | 4355 | 82 |
| 461 | 20230907 | 113100 | 590770860 | 4355 | 4350 | 4355 | 4340 | 233 |
| 462 | 20230907 | 113000 | 589758260 | 4350 | 4350 | 4350 | 4350 | 0 |
| 463 | 20230907 | 112900 | 589758260 | 4350 | 4350 | 4350 | 4350 | 1 |
| 464 | 20230907 | 112800 | 589753910 | 4335 | 4340 | 4340 | 4335 | 951 |
| 465 | 20230907 | 112700 | 585631225 | 4340 | 4340 | 4340 | 4340 | 0 |
| 466 | 20230907 | 112600 | 585631225 | 4340 | 4340 | 4340 | 4340 | 0 |
| 467 | 20230907 | 112500 | 585631225 | 4340 | 4340 | 4340 | 4340 | 350 |
| 468 | 20230907 | 112400 | 584112225 | 4340 | 4340 | 4340 | 4340 | 0 |
| 469 | 20230907 | 112300 | 584112225 | 4340 | 4340 | 4340 | 4340 | 0 |
| 470 | 20230907 | 112200 | 584112225 | 4340 | 4340 | 4340 | 4340 | 388 |
| 471 | 20230907 | 112100 | 582428305 | 4335 | 4335 | 4335 | 4335 | 0 |
| 472 | 20230907 | 112000 | 582428305 | 4335 | 4345 | 4345 | 4335 | 1430 |
| 473 | 20230907 | 111900 | 576219700 | 4350 | 4350 | 4350 | 4350 | 341 |
| 474 | 20230907 | 111800 | 574736350 | 4350 | 4355 | 4355 | 4350 | 600 |
| 475 | 20230907 | 111700 | 572125850 | 4350 | 4350 | 4350 | 4350 | 229 |
| 476 | 20230907 | 111600 | 571129700 | 4355 | 4355 | 4355 | 4355 | 10 |
| 477 | 20230907 | 111500 | 571086150 | 4355 | 4355 | 4355 | 4355 | 21 |
| 478 | 20230907 | 111400 | 570994695 | 4360 | 4360 | 4360 | 4360 | 0 |
| 479 | 20230907 | 111300 | 570994695 | 4360 | 4360 | 4360 | 4360 | 50 |
| 480 | 20230907 | 111200 | 570776695 | 4360 | 4360 | 4360 | 4360 | 1000 |
| 481 | 20230907 | 111100 | 566416695 | 4350 | 4350 | 4350 | 4350 | 0 |
| 482 | 20230907 | 111000 | 566416695 | 4350 | 4350 | 4350 | 4350 | 350 |
| 483 | 20230907 | 110900 | 564894195 | 4350 | 4350 | 4350 | 4350 | 0 |
| 484 | 20230907 | 110800 | 564894195 | 4350 | 4355 | 4355 | 4350 | 469 |
| 485 | 20230907 | 110700 | 562853635 | 4360 | 4355 | 4360 | 4355 | 504 |
| 486 | 20230907 | 110600 | 560658205 | 4360 | 4360 | 4360 | 4360 | 33 |
| 487 | 20230907 | 110500 | 560514325 | 4360 | 4360 | 4360 | 4350 | 41 |
| 488 | 20230907 | 110400 | 560335765 | 4350 | 4355 | 4355 | 4350 | 884 |
| 489 | 20230907 | 110300 | 556488755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 490 | 20230907 | 110200 | 556488755 | 4370 | 4370 | 4370 | 4370 | 1 |
| 491 | 20230907 | 110100 | 556484385 | 4370 | 4370 | 4370 | 4370 | 4 |
| 492 | 20230907 | 110000 | 556466905 | 4350 | 4350 | 4350 | 4350 | 350 |
| 493 | 20230907 | 105900 | 554944405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 494 | 20230907 | 105800 | 554944405 | 4350 | 4350 | 4350 | 4350 | 0 |
| 495 | 20230907 | 105700 | 554944405 | 4350 | 4345 | 4350 | 4340 | 4182 |
| 496 | 20230907 | 105600 | 536762325 | 4350 | 4365 | 4365 | 4350 | 6668 |
| 497 | 20230907 | 105500 | 507734180 | 4365 | 4365 | 4365 | 4365 | 0 |
| 498 | 20230907 | 105400 | 507734180 | 4365 | 4365 | 4370 | 4365 | 526 |
| 499 | 20230907 | 105300 | 505438065 | 4370 | 4370 | 4370 | 4370 | 17 |
| 500 | 20230907 | 105200 | 505363775 | 4360 | 4360 | 4360 | 4360 | 0 |
| 501 | 20230907 | 105100 | 505363775 | 4360 | 4360 | 4360 | 4360 | 20 |
| 502 | 20230907 | 105000 | 505276575 | 4365 | 4375 | 4375 | 4365 | 1060 |
| 503 | 20230907 | 104900 | 500644530 | 4365 | 4365 | 4365 | 4365 | 10 |
| 504 | 20230907 | 104800 | 500600880 | 4370 | 4365 | 4370 | 4365 | 53 |
| 505 | 20230907 | 104700 | 500369370 | 4370 | 4370 | 4370 | 4370 | 846 |
| 506 | 20230907 | 104600 | 496672350 | 4380 | 4380 | 4380 | 4370 | 175 |
| 507 | 20230907 | 104500 | 495905860 | 4380 | 4380 | 4380 | 4380 | 0 |
| 508 | 20230907 | 104400 | 495905860 | 4380 | 4380 | 4380 | 4380 | 0 |
| 509 | 20230907 | 104300 | 495905860 | 4380 | 4370 | 4380 | 4365 | 695 |
| 510 | 20230907 | 104200 | 492869180 | 4355 | 4370 | 4375 | 4355 | 5591 |
| 511 | 20230907 | 104100 | 468474615 | 4370 | 4370 | 4370 | 4370 | 189 |
| 512 | 20230907 | 104000 | 467648685 | 4380 | 4370 | 4380 | 4370 | 6 |
| 513 | 20230907 | 103900 | 467622415 | 4370 | 4370 | 4370 | 4370 | 10 |
| 514 | 20230907 | 103800 | 467578715 | 4370 | 4370 | 4370 | 4370 | 350 |
| 515 | 20230907 | 103700 | 466049215 | 4370 | 4370 | 4370 | 4370 | 0 |
| 516 | 20230907 | 103600 | 466049215 | 4370 | 4370 | 4370 | 4370 | 0 |
| 517 | 20230907 | 103500 | 466049215 | 4370 | 4370 | 4370 | 4370 | 103 |
| 518 | 20230907 | 103400 | 465599105 | 4370 | 4380 | 4380 | 4370 | 2408 |
| 519 | 20230907 | 103300 | 455072265 | 4395 | 4395 | 4395 | 4395 | 0 |
| 520 | 20230907 | 103200 | 455072265 | 4395 | 4395 | 4395 | 4395 | 1167 |
| 521 | 20230907 | 103100 | 449943300 | 4395 | 4375 | 4395 | 4375 | 25 |
| 522 | 20230907 | 103000 | 449833825 | 4395 | 4395 | 4395 | 4395 | 3 |
| 523 | 20230907 | 102900 | 449820640 | 4375 | 4370 | 4375 | 4370 | 442 |
| 524 | 20230907 | 102800 | 447888685 | 4375 | 4375 | 4375 | 4370 | 1851 |
| 525 | 20230907 | 102700 | 439795560 | 4375 | 4385 | 4385 | 4375 | 534 |
| 526 | 20230907 | 102600 | 437458960 | 4390 | 4390 | 4390 | 4390 | 0 |
| 527 | 20230907 | 102500 | 437458960 | 4390 | 4390 | 4390 | 4390 | 119 |
| 528 | 20230907 | 102400 | 436936550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 529 | 20230907 | 102300 | 436936550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 530 | 20230907 | 102200 | 436936550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 531 | 20230907 | 102100 | 436936550 | 4405 | 4385 | 4405 | 4385 | 10 |
| 532 | 20230907 | 102000 | 436892520 | 4375 | 4380 | 4380 | 4375 | 1947 |
| 533 | 20230907 | 101900 | 428373290 | 4380 | 4385 | 4385 | 4380 | 550 |
| 534 | 20230907 | 101800 | 425964040 | 4380 | 4380 | 4380 | 4380 | 0 |
| 535 | 20230907 | 101700 | 425964040 | 4380 | 4380 | 4380 | 4380 | 0 |
| 536 | 20230907 | 101600 | 425964040 | 4380 | 4380 | 4380 | 4380 | 0 |
| 537 | 20230907 | 101500 | 425964040 | 4380 | 4385 | 4385 | 4380 | 150 |
| 538 | 20230907 | 101400 | 425306945 | 4410 | 4410 | 4410 | 4410 | 0 |
| 539 | 20230907 | 101300 | 425306945 | 4410 | 4410 | 4410 | 4410 | 141 |
| 540 | 20230907 | 101200 | 424685135 | 4380 | 4400 | 4400 | 4380 | 120 |
| 541 | 20230907 | 101100 | 424158395 | 4410 | 4400 | 4410 | 4400 | 1199 |
| 542 | 20230907 | 101000 | 418872205 | 4400 | 4410 | 4410 | 4400 | 270 |
| 543 | 20230907 | 100900 | 417681905 | 4410 | 4410 | 4410 | 4410 | 433 |
| 544 | 20230907 | 100800 | 415772375 | 4410 | 4405 | 4410 | 4405 | 3 |
| 545 | 20230907 | 100700 | 415759150 | 4390 | 4400 | 4400 | 4390 | 300 |
| 546 | 20230907 | 100600 | 414440160 | 4390 | 4395 | 4395 | 4385 | 508 |
| 547 | 20230907 | 100500 | 412210480 | 4390 | 4390 | 4390 | 4390 | 31 |
| 548 | 20230907 | 100400 | 412074390 | 4390 | 4380 | 4390 | 4380 | 954 |
| 549 | 20230907 | 100300 | 407886580 | 4380 | 4375 | 4390 | 4375 | 936 |
| 550 | 20230907 | 100200 | 403787505 | 4375 | 4385 | 4385 | 4375 | 1468 |
| 551 | 20230907 | 100100 | 397356155 | 4385 | 4410 | 4410 | 4380 | 953 |
| 552 | 20230907 | 100000 | 393174890 | 4405 | 4405 | 4405 | 4405 | 365 |
| 553 | 20230907 | 095900 | 391567065 | 4405 | 4405 | 4405 | 4405 | 10 |
| 554 | 20230907 | 095800 | 391523015 | 4420 | 4420 | 4420 | 4410 | 56 |
| 555 | 20230907 | 095700 | 391275695 | 4390 | 4375 | 4390 | 4375 | 973 |
| 556 | 20230907 | 095600 | 387012805 | 4370 | 4375 | 4375 | 4370 | 428 |
| 557 | 20230907 | 095500 | 385142195 | 4375 | 4370 | 4385 | 4365 | 1645 |
| 558 | 20230907 | 095400 | 377957530 | 4390 | 4390 | 4390 | 4370 | 5110 |
| 559 | 20230907 | 095300 | 355588810 | 4390 | 4400 | 4400 | 4390 | 357 |
| 560 | 20230907 | 095200 | 354020980 | 4400 | 4425 | 4435 | 4400 | 7681 |
| 561 | 20230907 | 095100 | 320193390 | 4430 | 4430 | 4435 | 4425 | 58 |
| 562 | 20230907 | 095000 | 319936505 | 4420 | 4430 | 4440 | 4420 | 665 |
| 563 | 20230907 | 094900 | 316993250 | 4440 | 4435 | 4440 | 4425 | 337 |
| 564 | 20230907 | 094800 | 315500705 | 4435 | 4420 | 4465 | 4420 | 316 |
| 565 | 20230907 | 094700 | 314097935 | 4420 | 4410 | 4420 | 4405 | 223 |
| 566 | 20230907 | 094600 | 313114610 | 4410 | 4410 | 4410 | 4410 | 130 |
| 567 | 20230907 | 094500 | 312541310 | 4410 | 4420 | 4420 | 4410 | 517 |
| 568 | 20230907 | 094400 | 310259915 | 4420 | 4440 | 4440 | 4420 | 595 |
| 569 | 20230907 | 094300 | 307624740 | 4450 | 4440 | 4450 | 4440 | 5 |
| 570 | 20230907 | 094200 | 307602530 | 4450 | 4430 | 4450 | 4425 | 85 |
| 571 | 20230907 | 094100 | 307226105 | 4465 | 4415 | 4465 | 4415 | 1027 |
| 572 | 20230907 | 094000 | 302658955 | 4430 | 4425 | 4430 | 4425 | 50 |
| 573 | 20230907 | 093900 | 302437565 | 4425 | 4430 | 4440 | 4425 | 199 |
| 574 | 20230907 | 093800 | 301556095 | 4430 | 4420 | 4430 | 4420 | 416 |
| 575 | 20230907 | 093700 | 299717305 | 4420 | 4415 | 4420 | 4415 | 300 |
| 576 | 20230907 | 093600 | 298391350 | 4420 | 4405 | 4420 | 4405 | 2752 |
| 577 | 20230907 | 093500 | 286255755 | 4405 | 4405 | 4405 | 4405 | 1028 |
| 578 | 20230907 | 093400 | 281727415 | 4410 | 4410 | 4410 | 4410 | 14 |
| 579 | 20230907 | 093300 | 281665675 | 4410 | 4405 | 4415 | 4405 | 3 |
| 580 | 20230907 | 093200 | 281652445 | 4400 | 4410 | 4410 | 4400 | 2427 |
| 581 | 20230907 | 093100 | 270959380 | 4415 | 4415 | 4415 | 4415 | 20 |
| 582 | 20230907 | 093000 | 270871080 | 4415 | 4415 | 4415 | 4415 | 23 |
| 583 | 20230907 | 092900 | 270769535 | 4420 | 4420 | 4425 | 4420 | 30 |
| 584 | 20230907 | 092800 | 270636835 | 4410 | 4415 | 4415 | 4410 | 2350 |
| 585 | 20230907 | 092700 | 260272405 | 4415 | 4420 | 4420 | 4410 | 136 |
| 586 | 20230907 | 092600 | 259671965 | 4425 | 4410 | 4425 | 4405 | 277 |
| 587 | 20230907 | 092500 | 258449495 | 4415 | 4410 | 4415 | 4410 | 41 |
| 588 | 20230907 | 092400 | 258268570 | 4400 | 4405 | 4405 | 4400 | 351 |
| 589 | 20230907 | 092300 | 256724075 | 4400 | 4410 | 4410 | 4400 | 431 |
| 590 | 20230907 | 092200 | 254824355 | 4400 | 4410 | 4410 | 4400 | 1101 |
| 591 | 20230907 | 092100 | 249971465 | 4410 | 4430 | 4430 | 4410 | 1288 |
| 592 | 20230907 | 092000 | 244274195 | 4440 | 4460 | 4460 | 4440 | 3188 |
| 593 | 20230907 | 091900 | 230107235 | 4460 | 4460 | 4460 | 4460 | 1774 |
| 594 | 20230907 | 091800 | 222195195 | 4460 | 4455 | 4465 | 4455 | 366 |
| 595 | 20230907 | 091700 | 220562855 | 4450 | 4455 | 4460 | 4445 | 755 |
| 596 | 20230907 | 091600 | 217201695 | 4460 | 4455 | 4460 | 4445 | 1766 |
| 597 | 20230907 | 091500 | 209341410 | 4455 | 4445 | 4455 | 4445 | 1257 |
| 598 | 20230907 | 091400 | 203750505 | 4440 | 4430 | 4440 | 4430 | 956 |
| 599 | 20230907 | 091300 | 199509585 | 4430 | 4430 | 4430 | 4430 | 1178 |
| 600 | 20230907 | 091200 | 194291045 | 4440 | 4440 | 4440 | 4430 | 125 |
| 601 | 20230907 | 091100 | 193737045 | 4440 | 4430 | 4440 | 4430 | 1019 |
| 602 | 20230907 | 091000 | 189218175 | 4430 | 4425 | 4440 | 4425 | 549 |
| 603 | 20230907 | 090900 | 186786735 | 4425 | 4440 | 4440 | 4425 | 679 |
| 604 | 20230907 | 090800 | 183780530 | 4425 | 4440 | 4445 | 4425 | 581 |
| 605 | 20230907 | 090700 | 181203165 | 4425 | 4445 | 4445 | 4425 | 204 |
| 606 | 20230907 | 090600 | 180298385 | 4430 | 4445 | 4445 | 4430 | 2207 |
| 607 | 20230907 | 090500 | 170513225 | 4445 | 4445 | 4450 | 4430 | 1577 |
| 608 | 20230907 | 090400 | 163511860 | 4445 | 4445 | 4445 | 4435 | 1010 |
| 609 | 20230907 | 090300 | 159024970 | 4450 | 4390 | 4455 | 4390 | 11293 |
| 610 | 20230907 | 090200 | 109024120 | 4400 | 4380 | 4410 | 4365 | 4396 |
| 611 | 20230907 | 090100 | 89775200 | 4365 | 4405 | 4405 | 4365 | 2864 |
| 612 | 20230907 | 090000 | 77206435 | 4405 | 4420 | 4425 | 4400 | 17462 |