30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 191400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 5915 |
| 3 | 20230907 | 191300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 4 | 20230907 | 191200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 5 | 20230907 | 191100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 6 | 20230907 | 191000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 7 | 20230907 | 190900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 8 | 20230907 | 190800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 9 | 20230907 | 190700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 10 | 20230907 | 190600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 11 | 20230907 | 190500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 12 | 20230907 | 190400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 13 | 20230907 | 190300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 14 | 20230907 | 190200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 15 | 20230907 | 190100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 16 | 20230907 | 190000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 17 | 20230907 | 185900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 18 | 20230907 | 185800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 19 | 20230907 | 185700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 20 | 20230907 | 185600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 21 | 20230907 | 185500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 22 | 20230907 | 185400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 23 | 20230907 | 185300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 24 | 20230907 | 185200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 25 | 20230907 | 185100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 26 | 20230907 | 185000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 27 | 20230907 | 184900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 28 | 20230907 | 184800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 29 | 20230907 | 184700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 30 | 20230907 | 184600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 31 | 20230907 | 184500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 32 | 20230907 | 184400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 5915 |
| 33 | 20230907 | 184300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 34 | 20230907 | 184200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 35 | 20230907 | 184100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 36 | 20230907 | 184000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 37 | 20230907 | 183900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 38 | 20230907 | 183800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 39 | 20230907 | 183700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 40 | 20230907 | 183600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 41 | 20230907 | 183500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 42 | 20230907 | 183400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 43 | 20230907 | 183300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 44 | 20230907 | 183200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 45 | 20230907 | 183100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 46 | 20230907 | 183000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 47 | 20230907 | 182900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 48 | 20230907 | 182800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 49 | 20230907 | 182700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 50 | 20230907 | 182600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 51 | 20230907 | 182500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 52 | 20230907 | 182400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 53 | 20230907 | 182300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 54 | 20230907 | 182200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 55 | 20230907 | 182100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 56 | 20230907 | 182000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 57 | 20230907 | 181900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 58 | 20230907 | 181800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 59 | 20230907 | 181700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 60 | 20230907 | 181600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 61 | 20230907 | 181500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 62 | 20230907 | 181400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 5915 |
| 63 | 20230907 | 181300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 64 | 20230907 | 181200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 65 | 20230907 | 181100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 66 | 20230907 | 181000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 67 | 20230907 | 180900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 68 | 20230907 | 180800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 69 | 20230907 | 180700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 70 | 20230907 | 180600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 71 | 20230907 | 180500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 72 | 20230907 | 180400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 73 | 20230907 | 180300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 74 | 20230907 | 180200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 75 | 20230907 | 180100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 76 | 20230907 | 180000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 77 | 20230907 | 175900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 78 | 20230907 | 175800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 79 | 20230907 | 175700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 80 | 20230907 | 175600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 81 | 20230907 | 175500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 82 | 20230907 | 175400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 83 | 20230907 | 175300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 84 | 20230907 | 175200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 85 | 20230907 | 175100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 86 | 20230907 | 175000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 87 | 20230907 | 174900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 88 | 20230907 | 174800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 89 | 20230907 | 174700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 90 | 20230907 | 174600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 91 | 20230907 | 174500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 92 | 20230907 | 174400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 5915 |
| 93 | 20230907 | 174300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 94 | 20230907 | 174200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 95 | 20230907 | 174100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 96 | 20230907 | 174000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 97 | 20230907 | 173900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 98 | 20230907 | 173800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 99 | 20230907 | 173700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 100 | 20230907 | 173600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 101 | 20230907 | 173500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 102 | 20230907 | 173400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 103 | 20230907 | 173300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 104 | 20230907 | 173200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 105 | 20230907 | 173100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 106 | 20230907 | 173000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 107 | 20230907 | 172900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 108 | 20230907 | 172800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 109 | 20230907 | 172700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 110 | 20230907 | 172600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 111 | 20230907 | 172500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 112 | 20230907 | 172400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 113 | 20230907 | 172300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 114 | 20230907 | 172200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 115 | 20230907 | 172100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 116 | 20230907 | 172000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 117 | 20230907 | 171900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 118 | 20230907 | 171800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 119 | 20230907 | 171700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 120 | 20230907 | 171600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 121 | 20230907 | 171500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 122 | 20230907 | 171400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 5915 |
| 123 | 20230907 | 171300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 124 | 20230907 | 171200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 125 | 20230907 | 171100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 126 | 20230907 | 171000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 127 | 20230907 | 170900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 128 | 20230907 | 170800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 129 | 20230907 | 170700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 130 | 20230907 | 170600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 131 | 20230907 | 170500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 132 | 20230907 | 170400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 133 | 20230907 | 170300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 134 | 20230907 | 170200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 135 | 20230907 | 170100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 136 | 20230907 | 170000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 137 | 20230907 | 165900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 138 | 20230907 | 165800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 139 | 20230907 | 165700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 140 | 20230907 | 165600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 141 | 20230907 | 165500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 142 | 20230907 | 165400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 143 | 20230907 | 165300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 144 | 20230907 | 165200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 145 | 20230907 | 165100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 146 | 20230907 | 165000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 147 | 20230907 | 164900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 148 | 20230907 | 164800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 149 | 20230907 | 164700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 150 | 20230907 | 164600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 151 | 20230907 | 164500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 152 | 20230907 | 164400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 5915 |
| 153 | 20230907 | 164300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 154 | 20230907 | 164200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 155 | 20230907 | 164100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 156 | 20230907 | 164000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 157 | 20230907 | 163900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 158 | 20230907 | 163800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 159 | 20230907 | 163700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 160 | 20230907 | 163600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 161 | 20230907 | 163500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 162 | 20230907 | 163400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 163 | 20230907 | 163300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 164 | 20230907 | 163200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 165 | 20230907 | 163100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 166 | 20230907 | 163000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 167 | 20230907 | 162900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 168 | 20230907 | 162800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 169 | 20230907 | 162700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 170 | 20230907 | 162600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 171 | 20230907 | 162500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 172 | 20230907 | 162400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 173 | 20230907 | 162300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 174 | 20230907 | 162200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 175 | 20230907 | 162100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 176 | 20230907 | 162000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 177 | 20230907 | 161900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 178 | 20230907 | 161800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 179 | 20230907 | 161700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 180 | 20230907 | 161600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 181 | 20230907 | 161500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 182 | 20230907 | 161400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 5915 |
| 183 | 20230907 | 161300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 184 | 20230907 | 161200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 185 | 20230907 | 161100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 186 | 20230907 | 161000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 187 | 20230907 | 160900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 188 | 20230907 | 160800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 189 | 20230907 | 160700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 190 | 20230907 | 160600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 191 | 20230907 | 160500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 192 | 20230907 | 160400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 193 | 20230907 | 160300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 194 | 20230907 | 160200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 195 | 20230907 | 160100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 196 | 20230907 | 160000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 197 | 20230907 | 155900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 198 | 20230907 | 155800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 199 | 20230907 | 155700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 200 | 20230907 | 155600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 201 | 20230907 | 155500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 202 | 20230907 | 155400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 203 | 20230907 | 155300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 204 | 20230907 | 155200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 205 | 20230907 | 155100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 206 | 20230907 | 155000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 207 | 20230907 | 154900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 208 | 20230907 | 154800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 209 | 20230907 | 154700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 210 | 20230907 | 154600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 211 | 20230907 | 154500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 212 | 20230907 | 154400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 5915 |
| 213 | 20230907 | 154300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 214 | 20230907 | 154200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 215 | 20230907 | 154100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 216 | 20230907 | 154000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 217 | 20230907 | 153900 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 218 | 20230907 | 153800 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 219 | 20230907 | 153700 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 220 | 20230907 | 153600 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 221 | 20230907 | 153500 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 222 | 20230907 | 153400 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 223 | 20230907 | 153300 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 224 | 20230907 | 153200 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 225 | 20230907 | 153100 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 226 | 20230907 | 153000 | 1787511120 | 6400 | 6400 | 6400 | 6400 | 5915 |
| 227 | 20230907 | 152900 | 1749655120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 228 | 20230907 | 152800 | 1749655120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 229 | 20230907 | 152700 | 1749655120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 230 | 20230907 | 152600 | 1749655120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 231 | 20230907 | 152500 | 1749655120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 232 | 20230907 | 152400 | 1749655120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 233 | 20230907 | 152300 | 1749655120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 234 | 20230907 | 152200 | 1749655120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 235 | 20230907 | 152100 | 1749655120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 236 | 20230907 | 152000 | 1749655120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 237 | 20230907 | 151900 | 1749655120 | 6370 | 6370 | 6370 | 6360 | 151 |
| 238 | 20230907 | 151800 | 1748693610 | 6350 | 6360 | 6370 | 6350 | 164 |
| 239 | 20230907 | 151700 | 1747650000 | 6360 | 6360 | 6370 | 6350 | 422 |
| 240 | 20230907 | 151600 | 1744967430 | 6370 | 6370 | 6370 | 6370 | 3 |
| 241 | 20230907 | 151500 | 1744948320 | 6370 | 6340 | 6370 | 6340 | 1035 |
| 242 | 20230907 | 151400 | 1738382310 | 6340 | 6340 | 6340 | 6340 | 164 |
| 243 | 20230907 | 151300 | 1737342550 | 6360 | 6360 | 6370 | 6360 | 172 |
| 244 | 20230907 | 151200 | 1736248620 | 6360 | 6350 | 6360 | 6350 | 101 |
| 245 | 20230907 | 151100 | 1735606310 | 6350 | 6360 | 6360 | 6350 | 602 |
| 246 | 20230907 | 151000 | 1731783540 | 6360 | 6350 | 6360 | 6350 | 60 |
| 247 | 20230907 | 150900 | 1731402520 | 6350 | 6350 | 6350 | 6340 | 559 |
| 248 | 20230907 | 150800 | 1727858400 | 6350 | 6330 | 6350 | 6330 | 863 |
| 249 | 20230907 | 150700 | 1722390500 | 6330 | 6330 | 6330 | 6330 | 221 |
| 250 | 20230907 | 150600 | 1720991570 | 6330 | 6330 | 6330 | 6330 | 324 |
| 251 | 20230907 | 150500 | 1718940650 | 6330 | 6300 | 6330 | 6300 | 2 |
| 252 | 20230907 | 150400 | 1718928020 | 6330 | 6330 | 6330 | 6330 | 100 |
| 253 | 20230907 | 150300 | 1718295020 | 6320 | 6290 | 6320 | 6290 | 2 |
| 254 | 20230907 | 150200 | 1718282410 | 6320 | 6300 | 6320 | 6280 | 501 |
| 255 | 20230907 | 150100 | 1715131630 | 6330 | 6300 | 6330 | 6300 | 1111 |
| 256 | 20230907 | 150000 | 1708132190 | 6310 | 6270 | 6310 | 6270 | 188 |
| 257 | 20230907 | 145900 | 1706948230 | 6270 | 6270 | 6270 | 6270 | 12 |
| 258 | 20230907 | 145800 | 1706872990 | 6300 | 6290 | 6300 | 6290 | 31 |
| 259 | 20230907 | 145700 | 1706677990 | 6300 | 6300 | 6300 | 6300 | 0 |
| 260 | 20230907 | 145600 | 1706677990 | 6300 | 6300 | 6300 | 6300 | 6 |
| 261 | 20230907 | 145500 | 1706640190 | 6270 | 6310 | 6310 | 6270 | 83 |
| 262 | 20230907 | 145400 | 1706117020 | 6310 | 6270 | 6310 | 6260 | 8 |
| 263 | 20230907 | 145300 | 1706066810 | 6310 | 6290 | 6310 | 6290 | 20 |
| 264 | 20230907 | 145200 | 1705940990 | 6260 | 6280 | 6290 | 6260 | 587 |
| 265 | 20230907 | 145100 | 1702263610 | 6280 | 6280 | 6280 | 6260 | 26 |
| 266 | 20230907 | 145000 | 1702100590 | 6280 | 6300 | 6300 | 6260 | 508 |
| 267 | 20230907 | 144900 | 1698914260 | 6300 | 6300 | 6300 | 6300 | 2 |
| 268 | 20230907 | 144800 | 1698901660 | 6330 | 6330 | 6330 | 6330 | 0 |
| 269 | 20230907 | 144700 | 1698901660 | 6330 | 6310 | 6330 | 6290 | 465 |
| 270 | 20230907 | 144600 | 1695976660 | 6360 | 6310 | 6360 | 6310 | 1044 |
| 271 | 20230907 | 144500 | 1689346220 | 6300 | 6300 | 6300 | 6300 | 1 |
| 272 | 20230907 | 144400 | 1689339920 | 6310 | 6300 | 6310 | 6300 | 1004 |
| 273 | 20230907 | 144300 | 1683014710 | 6300 | 6300 | 6300 | 6290 | 94 |
| 274 | 20230907 | 144200 | 1682422650 | 6300 | 6300 | 6300 | 6300 | 598 |
| 275 | 20230907 | 144100 | 1678655250 | 6300 | 6300 | 6300 | 6300 | 0 |
| 276 | 20230907 | 144000 | 1678655250 | 6300 | 6280 | 6300 | 6280 | 225 |
| 277 | 20230907 | 143900 | 1677241090 | 6280 | 6270 | 6280 | 6260 | 788 |
| 278 | 20230907 | 143800 | 1672304790 | 6270 | 6270 | 6270 | 6270 | 179 |
| 279 | 20230907 | 143700 | 1671182460 | 6280 | 6280 | 6280 | 6280 | 80 |
| 280 | 20230907 | 143600 | 1670680060 | 6280 | 6270 | 6280 | 6270 | 6 |
| 281 | 20230907 | 143500 | 1670642430 | 6280 | 6290 | 6290 | 6280 | 317 |
| 282 | 20230907 | 143400 | 1668651660 | 6290 | 6280 | 6290 | 6280 | 24 |
| 283 | 20230907 | 143300 | 1668500920 | 6280 | 6280 | 6280 | 6280 | 17 |
| 284 | 20230907 | 143200 | 1668394160 | 6280 | 6280 | 6280 | 6280 | 5 |
| 285 | 20230907 | 143100 | 1668362760 | 6290 | 6290 | 6290 | 6290 | 1 |
| 286 | 20230907 | 143000 | 1668356470 | 6270 | 6270 | 6270 | 6270 | 14 |
| 287 | 20230907 | 142900 | 1668268690 | 6290 | 6290 | 6290 | 6290 | 0 |
| 288 | 20230907 | 142800 | 1668268690 | 6290 | 6280 | 6290 | 6280 | 630 |
| 289 | 20230907 | 142700 | 1664312280 | 6290 | 6270 | 6290 | 6270 | 1297 |
| 290 | 20230907 | 142600 | 1656172110 | 6280 | 6280 | 6300 | 6280 | 60 |
| 291 | 20230907 | 142500 | 1655795290 | 6300 | 6280 | 6300 | 6280 | 227 |
| 292 | 20230907 | 142400 | 1654369710 | 6280 | 6280 | 6280 | 6280 | 200 |
| 293 | 20230907 | 142300 | 1653113710 | 6300 | 6290 | 6300 | 6290 | 330 |
| 294 | 20230907 | 142200 | 1651038000 | 6290 | 6290 | 6290 | 6290 | 73 |
| 295 | 20230907 | 142100 | 1650578830 | 6300 | 6290 | 6300 | 6290 | 19 |
| 296 | 20230907 | 142000 | 1650459250 | 6300 | 6300 | 6300 | 6300 | 123 |
| 297 | 20230907 | 141900 | 1649684350 | 6300 | 6310 | 6310 | 6300 | 368 |
| 298 | 20230907 | 141800 | 1647365840 | 6300 | 6300 | 6300 | 6300 | 0 |
| 299 | 20230907 | 141700 | 1647365840 | 6300 | 6330 | 6330 | 6290 | 3904 |
| 300 | 20230907 | 141600 | 1622750660 | 6330 | 6330 | 6330 | 6330 | 1223 |
| 301 | 20230907 | 141500 | 1615009070 | 6340 | 6340 | 6340 | 6340 | 1076 |
| 302 | 20230907 | 141400 | 1608187230 | 6340 | 6340 | 6340 | 6340 | 4 |
| 303 | 20230907 | 141300 | 1608161870 | 6330 | 6340 | 6340 | 6330 | 214 |
| 304 | 20230907 | 141200 | 1606805250 | 6340 | 6340 | 6340 | 6340 | 741 |
| 305 | 20230907 | 141100 | 1602107310 | 6360 | 6340 | 6370 | 6340 | 163 |
| 306 | 20230907 | 141000 | 1601073700 | 6370 | 6360 | 6370 | 6360 | 50 |
| 307 | 20230907 | 140900 | 1600755210 | 6370 | 6360 | 6380 | 6340 | 141 |
| 308 | 20230907 | 140800 | 1599857120 | 6380 | 6360 | 6380 | 6360 | 329 |
| 309 | 20230907 | 140700 | 1597759180 | 6370 | 6360 | 6370 | 6360 | 9 |
| 310 | 20230907 | 140600 | 1597701900 | 6360 | 6340 | 6360 | 6340 | 318 |
| 311 | 20230907 | 140500 | 1595679780 | 6360 | 6350 | 6360 | 6350 | 55 |
| 312 | 20230907 | 140400 | 1595330520 | 6370 | 6370 | 6370 | 6360 | 356 |
| 313 | 20230907 | 140300 | 1593066170 | 6370 | 6340 | 6370 | 6340 | 18 |
| 314 | 20230907 | 140200 | 1592951800 | 6360 | 6350 | 6360 | 6350 | 792 |
| 315 | 20230907 | 140100 | 1587922590 | 6360 | 6330 | 6360 | 6330 | 231 |
| 316 | 20230907 | 140000 | 1586454220 | 6340 | 6340 | 6340 | 6340 | 2 |
| 317 | 20230907 | 135900 | 1586441540 | 6340 | 6330 | 6340 | 6320 | 61 |
| 318 | 20230907 | 135800 | 1586055440 | 6330 | 6320 | 6330 | 6320 | 337 |
| 319 | 20230907 | 135700 | 1583925330 | 6320 | 6320 | 6320 | 6280 | 3137 |
| 320 | 20230907 | 135600 | 1564170210 | 6300 | 6290 | 6300 | 6290 | 247 |
| 321 | 20230907 | 135500 | 1562614640 | 6280 | 6290 | 6290 | 6280 | 471 |
| 322 | 20230907 | 135400 | 1559652950 | 6290 | 6300 | 6310 | 6280 | 1431 |
| 323 | 20230907 | 135300 | 1550639390 | 6310 | 6330 | 6330 | 6300 | 1079 |
| 324 | 20230907 | 135200 | 1543825130 | 6340 | 6340 | 6340 | 6340 | 22 |
| 325 | 20230907 | 135100 | 1543685650 | 6340 | 6340 | 6340 | 6340 | 785 |
| 326 | 20230907 | 135000 | 1538708750 | 6340 | 6340 | 6340 | 6340 | 173 |
| 327 | 20230907 | 134900 | 1537611930 | 6340 | 6340 | 6340 | 6340 | 73 |
| 328 | 20230907 | 134800 | 1537149110 | 6380 | 6360 | 6380 | 6340 | 84 |
| 329 | 20230907 | 134700 | 1536613870 | 6340 | 6400 | 6400 | 6340 | 181 |
| 330 | 20230907 | 134600 | 1535463480 | 6400 | 6400 | 6400 | 6360 | 414 |
| 331 | 20230907 | 134500 | 1532817430 | 6360 | 6360 | 6360 | 6360 | 513 |
| 332 | 20230907 | 134400 | 1529554750 | 6350 | 6360 | 6360 | 6350 | 563 |
| 333 | 20230907 | 134300 | 1525975480 | 6350 | 6350 | 6350 | 6340 | 3101 |
| 334 | 20230907 | 134200 | 1506294450 | 6360 | 6390 | 6390 | 6350 | 1771 |
| 335 | 20230907 | 134100 | 1495029890 | 6400 | 6400 | 6410 | 6400 | 1053 |
| 336 | 20230907 | 134000 | 1488290680 | 6410 | 6400 | 6440 | 6380 | 386 |
| 337 | 20230907 | 133900 | 1485818760 | 6380 | 6420 | 6440 | 6360 | 4450 |
| 338 | 20230907 | 133800 | 1457372910 | 6430 | 6450 | 6450 | 6430 | 1937 |
| 339 | 20230907 | 133700 | 1444900230 | 6460 | 6470 | 6470 | 6460 | 461 |
| 340 | 20230907 | 133600 | 1441918620 | 6460 | 6490 | 6490 | 6460 | 338 |
| 341 | 20230907 | 133500 | 1439731300 | 6490 | 6460 | 6490 | 6460 | 1388 |
| 342 | 20230907 | 133400 | 1430753700 | 6460 | 6470 | 6470 | 6440 | 144 |
| 343 | 20230907 | 133300 | 1429825730 | 6470 | 6490 | 6490 | 6460 | 4330 |
| 344 | 20230907 | 133200 | 1401797500 | 6490 | 6500 | 6500 | 6490 | 326 |
| 345 | 20230907 | 133100 | 1399681550 | 6500 | 6510 | 6510 | 6490 | 3938 |
| 346 | 20230907 | 133000 | 1374082860 | 6530 | 6510 | 6530 | 6510 | 8 |
| 347 | 20230907 | 132900 | 1374030720 | 6510 | 6520 | 6530 | 6500 | 1925 |
| 348 | 20230907 | 132800 | 1361482650 | 6530 | 6550 | 6560 | 6520 | 2307 |
| 349 | 20230907 | 132700 | 1346404270 | 6550 | 6600 | 6600 | 6550 | 2499 |
| 350 | 20230907 | 132600 | 1329971350 | 6600 | 6580 | 6610 | 6580 | 5252 |
| 351 | 20230907 | 132500 | 1295359390 | 6580 | 6570 | 6590 | 6560 | 4277 |
| 352 | 20230907 | 132400 | 1267261580 | 6570 | 6520 | 6650 | 6520 | 7155 |
| 353 | 20230907 | 132300 | 1220136660 | 6520 | 6590 | 6590 | 6500 | 5893 |
| 354 | 20230907 | 132200 | 1181600190 | 6570 | 6540 | 6580 | 6530 | 6933 |
| 355 | 20230907 | 132100 | 1136115150 | 6530 | 6520 | 6540 | 6490 | 13011 |
| 356 | 20230907 | 132000 | 1051274310 | 6520 | 6490 | 6730 | 6490 | 28966 |
| 357 | 20230907 | 131900 | 860478840 | 6490 | 6490 | 6510 | 6480 | 3946 |
| 358 | 20230907 | 131800 | 834880290 | 6500 | 6480 | 6500 | 6460 | 17446 |
| 359 | 20230907 | 131700 | 721972790 | 6460 | 6450 | 6480 | 6430 | 13435 |
| 360 | 20230907 | 131600 | 635178880 | 6440 | 6420 | 6440 | 6420 | 235 |
| 361 | 20230907 | 131500 | 633667080 | 6420 | 6450 | 6460 | 6420 | 3371 |
| 362 | 20230907 | 131400 | 611948770 | 6440 | 6390 | 6440 | 6390 | 591 |
| 363 | 20230907 | 131300 | 608154390 | 6360 | 6360 | 6360 | 6360 | 8 |
| 364 | 20230907 | 131200 | 608103510 | 6350 | 6360 | 6360 | 6350 | 45 |
| 365 | 20230907 | 131100 | 607817710 | 6360 | 6360 | 6360 | 6360 | 996 |
| 366 | 20230907 | 131000 | 601483150 | 6360 | 6360 | 6360 | 6360 | 115 |
| 367 | 20230907 | 130900 | 600751750 | 6320 | 6360 | 6360 | 6320 | 5 |
| 368 | 20230907 | 130800 | 600720110 | 6320 | 6320 | 6320 | 6320 | 0 |
| 369 | 20230907 | 130700 | 600720110 | 6320 | 6320 | 6320 | 6320 | 4 |
| 370 | 20230907 | 130600 | 600694830 | 6320 | 6320 | 6320 | 6320 | 14 |
| 371 | 20230907 | 130500 | 600606350 | 6320 | 6320 | 6320 | 6320 | 5 |
| 372 | 20230907 | 130400 | 600574750 | 6320 | 6320 | 6320 | 6320 | 10 |
| 373 | 20230907 | 130300 | 600511550 | 6360 | 6360 | 6360 | 6360 | 0 |
| 374 | 20230907 | 130200 | 600511550 | 6360 | 6330 | 6360 | 6320 | 19 |
| 375 | 20230907 | 130100 | 600391250 | 6330 | 6330 | 6330 | 6330 | 1100 |
| 376 | 20230907 | 130000 | 593428250 | 6350 | 6350 | 6350 | 6350 | 0 |
| 377 | 20230907 | 125900 | 593428250 | 6350 | 6330 | 6350 | 6330 | 105 |
| 378 | 20230907 | 125800 | 592761600 | 6330 | 6330 | 6330 | 6330 | 0 |
| 379 | 20230907 | 125700 | 592761600 | 6330 | 6340 | 6340 | 6330 | 23 |
| 380 | 20230907 | 125600 | 592615930 | 6340 | 6340 | 6340 | 6340 | 0 |
| 381 | 20230907 | 125500 | 592615930 | 6340 | 6340 | 6340 | 6340 | 100 |
| 382 | 20230907 | 125400 | 591981930 | 6340 | 6340 | 6340 | 6340 | 292 |
| 383 | 20230907 | 125300 | 590130650 | 6320 | 6330 | 6330 | 6320 | 14 |
| 384 | 20230907 | 125200 | 590042100 | 6330 | 6330 | 6330 | 6330 | 5 |
| 385 | 20230907 | 125100 | 590010450 | 6330 | 6330 | 6330 | 6330 | 0 |
| 386 | 20230907 | 125000 | 590010450 | 6330 | 6330 | 6360 | 6330 | 911 |
| 387 | 20230907 | 124900 | 584243750 | 6350 | 6330 | 6350 | 6330 | 15 |
| 388 | 20230907 | 124800 | 584148780 | 6360 | 6350 | 6360 | 6350 | 2 |
| 389 | 20230907 | 124700 | 584136070 | 6340 | 6340 | 6340 | 6340 | 50 |
| 390 | 20230907 | 124600 | 583819070 | 6330 | 6330 | 6330 | 6330 | 5 |
| 391 | 20230907 | 124500 | 583787420 | 6330 | 6330 | 6330 | 6330 | 14 |
| 392 | 20230907 | 124400 | 583698800 | 6330 | 6330 | 6330 | 6330 | 4 |
| 393 | 20230907 | 124300 | 583673480 | 6330 | 6330 | 6330 | 6330 | 0 |
| 394 | 20230907 | 124200 | 583673480 | 6330 | 6330 | 6330 | 6330 | 4 |
| 395 | 20230907 | 124100 | 583648160 | 6330 | 6330 | 6350 | 6330 | 784 |
| 396 | 20230907 | 124000 | 578674060 | 6350 | 6320 | 6350 | 6290 | 3221 |
| 397 | 20230907 | 123900 | 558370450 | 6320 | 6320 | 6320 | 6320 | 1000 |
| 398 | 20230907 | 123800 | 552050450 | 6320 | 6320 | 6320 | 6320 | 4 |
| 399 | 20230907 | 123700 | 552025170 | 6320 | 6320 | 6320 | 6320 | 0 |
| 400 | 20230907 | 123600 | 552025170 | 6320 | 6330 | 6330 | 6320 | 18 |
| 401 | 20230907 | 123500 | 551911280 | 6330 | 6330 | 6330 | 6330 | 0 |
| 402 | 20230907 | 123400 | 551911280 | 6330 | 6340 | 6340 | 6330 | 2000 |
| 403 | 20230907 | 123300 | 539251270 | 6350 | 6350 | 6350 | 6350 | 0 |
| 404 | 20230907 | 123200 | 539251270 | 6350 | 6340 | 6350 | 6330 | 195 |
| 405 | 20230907 | 123100 | 538014400 | 6330 | 6330 | 6330 | 6330 | 0 |
| 406 | 20230907 | 123000 | 538014400 | 6330 | 6330 | 6330 | 6330 | 275 |
| 407 | 20230907 | 122900 | 536273650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 408 | 20230907 | 122800 | 536273650 | 6330 | 6330 | 6330 | 6330 | 19 |
| 409 | 20230907 | 122700 | 536153380 | 6330 | 6330 | 6330 | 6330 | 0 |
| 410 | 20230907 | 122600 | 536153380 | 6330 | 6370 | 6370 | 6330 | 2002 |
| 411 | 20230907 | 122500 | 523476190 | 6370 | 6350 | 6370 | 6340 | 504 |
| 412 | 20230907 | 122400 | 520276610 | 6350 | 6350 | 6350 | 6350 | 15 |
| 413 | 20230907 | 122300 | 520181360 | 6350 | 6350 | 6350 | 6350 | 4 |
| 414 | 20230907 | 122200 | 520155960 | 6350 | 6350 | 6350 | 6350 | 0 |
| 415 | 20230907 | 122100 | 520155960 | 6350 | 6350 | 6350 | 6350 | 35 |
| 416 | 20230907 | 122000 | 519933710 | 6350 | 6370 | 6370 | 6350 | 48 |
| 417 | 20230907 | 121900 | 519628690 | 6370 | 6370 | 6370 | 6370 | 0 |
| 418 | 20230907 | 121800 | 519628690 | 6370 | 6370 | 6370 | 6370 | 10 |
| 419 | 20230907 | 121700 | 519564990 | 6370 | 6370 | 6370 | 6370 | 134 |
| 420 | 20230907 | 121600 | 518711410 | 6370 | 6370 | 6370 | 6370 | 0 |
| 421 | 20230907 | 121500 | 518711410 | 6370 | 6370 | 6370 | 6370 | 19 |
| 422 | 20230907 | 121400 | 518590380 | 6370 | 6370 | 6370 | 6370 | 0 |
| 423 | 20230907 | 121300 | 518590380 | 6370 | 6370 | 6370 | 6370 | 4 |
| 424 | 20230907 | 121200 | 518564900 | 6370 | 6370 | 6370 | 6370 | 406 |
| 425 | 20230907 | 121100 | 515978680 | 6360 | 6360 | 6360 | 6360 | 18 |
| 426 | 20230907 | 121000 | 515864200 | 6360 | 6360 | 6360 | 6360 | 0 |
| 427 | 20230907 | 120900 | 515864200 | 6360 | 6360 | 6360 | 6360 | 5 |
| 428 | 20230907 | 120800 | 515832400 | 6360 | 6360 | 6360 | 6360 | 0 |
| 429 | 20230907 | 120700 | 515832400 | 6360 | 6360 | 6360 | 6360 | 20 |
| 430 | 20230907 | 120600 | 515705200 | 6380 | 6360 | 6380 | 6350 | 1380 |
| 431 | 20230907 | 120500 | 506929630 | 6340 | 6370 | 6370 | 6340 | 2004 |
| 432 | 20230907 | 120400 | 494218270 | 6370 | 6360 | 6370 | 6360 | 1211 |
| 433 | 20230907 | 120300 | 486509200 | 6360 | 6380 | 6380 | 6350 | 2024 |
| 434 | 20230907 | 120200 | 473644750 | 6410 | 6400 | 6410 | 6400 | 2 |
| 435 | 20230907 | 120100 | 473631940 | 6380 | 6400 | 6400 | 6380 | 704 |
| 436 | 20230907 | 120000 | 469134350 | 6400 | 6400 | 6400 | 6400 | 0 |
| 437 | 20230907 | 115900 | 469134350 | 6400 | 6400 | 6400 | 6400 | 18 |
| 438 | 20230907 | 115800 | 469019150 | 6410 | 6410 | 6410 | 6410 | 228 |
| 439 | 20230907 | 115700 | 467557670 | 6430 | 6430 | 6430 | 6430 | 0 |
| 440 | 20230907 | 115600 | 467557670 | 6430 | 6420 | 6430 | 6420 | 370 |
| 441 | 20230907 | 115500 | 465182030 | 6420 | 6420 | 6420 | 6390 | 1628 |
| 442 | 20230907 | 115400 | 454749810 | 6420 | 6450 | 6450 | 6420 | 1566 |
| 443 | 20230907 | 115300 | 444685920 | 6450 | 6450 | 6450 | 6450 | 35 |
| 444 | 20230907 | 115200 | 444460170 | 6450 | 6450 | 6450 | 6450 | 135 |
| 445 | 20230907 | 115100 | 443589420 | 6450 | 6410 | 6450 | 6410 | 1186 |
| 446 | 20230907 | 115000 | 435962800 | 6410 | 6370 | 6410 | 6370 | 1615 |
| 447 | 20230907 | 114900 | 425611250 | 6410 | 6410 | 6410 | 6410 | 0 |
| 448 | 20230907 | 114800 | 425611250 | 6410 | 6340 | 6420 | 6340 | 1962 |
| 449 | 20230907 | 114700 | 413105500 | 6310 | 6360 | 6360 | 6310 | 3800 |
| 450 | 20230907 | 114600 | 389050800 | 6350 | 6350 | 6350 | 6350 | 18 |
| 451 | 20230907 | 114500 | 388936500 | 6360 | 6360 | 6360 | 6360 | 9 |
| 452 | 20230907 | 114400 | 388879260 | 6360 | 6360 | 6360 | 6360 | 1 |
| 453 | 20230907 | 114300 | 388872900 | 6360 | 6360 | 6360 | 6360 | 0 |
| 454 | 20230907 | 114200 | 388872900 | 6360 | 6360 | 6380 | 6360 | 2282 |
| 455 | 20230907 | 114100 | 374336960 | 6350 | 6350 | 6350 | 6350 | 0 |
| 456 | 20230907 | 114000 | 374336960 | 6350 | 6350 | 6350 | 6350 | 1 |
| 457 | 20230907 | 113900 | 374330610 | 6370 | 6370 | 6370 | 6370 | 0 |
| 458 | 20230907 | 113800 | 374330610 | 6370 | 6370 | 6390 | 6370 | 462 |
| 459 | 20230907 | 113700 | 371387540 | 6370 | 6370 | 6370 | 6370 | 50 |
| 460 | 20230907 | 113600 | 371069040 | 6380 | 6370 | 6380 | 6370 | 1508 |
| 461 | 20230907 | 113500 | 361460070 | 6380 | 6310 | 6380 | 6310 | 1031 |
| 462 | 20230907 | 113400 | 354916160 | 6310 | 6310 | 6310 | 6310 | 1002 |
| 463 | 20230907 | 113300 | 348593540 | 6310 | 6270 | 6310 | 6270 | 65 |
| 464 | 20230907 | 113200 | 348183990 | 6310 | 6310 | 6310 | 6310 | 69 |
| 465 | 20230907 | 113100 | 347748600 | 6340 | 6340 | 6340 | 6340 | 1 |
| 466 | 20230907 | 113000 | 347742260 | 6320 | 6310 | 6320 | 6310 | 41 |
| 467 | 20230907 | 112900 | 347483180 | 6310 | 6310 | 6310 | 6310 | 14 |
| 468 | 20230907 | 112800 | 347394840 | 6340 | 6340 | 6340 | 6340 | 0 |
| 469 | 20230907 | 112700 | 347394840 | 6340 | 6340 | 6340 | 6340 | 0 |
| 470 | 20230907 | 112600 | 347394840 | 6340 | 6310 | 6340 | 6310 | 5 |
| 471 | 20230907 | 112500 | 347363260 | 6310 | 6300 | 6330 | 6300 | 2252 |
| 472 | 20230907 | 112400 | 333149520 | 6300 | 6300 | 6300 | 6300 | 368 |
| 473 | 20230907 | 112300 | 330831120 | 6300 | 6300 | 6300 | 6300 | 0 |
| 474 | 20230907 | 112200 | 330831120 | 6300 | 6300 | 6300 | 6300 | 0 |
| 475 | 20230907 | 112100 | 330831120 | 6300 | 6280 | 6300 | 6280 | 15 |
| 476 | 20230907 | 112000 | 330736900 | 6300 | 6280 | 6300 | 6280 | 653 |
| 477 | 20230907 | 111900 | 326636040 | 6270 | 6270 | 6270 | 6270 | 4 |
| 478 | 20230907 | 111800 | 326610960 | 6270 | 6270 | 6270 | 6270 | 0 |
| 479 | 20230907 | 111700 | 326610960 | 6270 | 6270 | 6270 | 6270 | 19 |
| 480 | 20230907 | 111600 | 326491830 | 6280 | 6280 | 6280 | 6280 | 0 |
| 481 | 20230907 | 111500 | 326491830 | 6280 | 6280 | 6280 | 6280 | 2 |
| 482 | 20230907 | 111400 | 326479270 | 6280 | 6280 | 6280 | 6280 | 0 |
| 483 | 20230907 | 111300 | 326479270 | 6280 | 6280 | 6280 | 6270 | 19 |
| 484 | 20230907 | 111200 | 326359990 | 6280 | 6290 | 6290 | 6280 | 20 |
| 485 | 20230907 | 111100 | 326234360 | 6290 | 6290 | 6290 | 6290 | 3 |
| 486 | 20230907 | 111000 | 326215490 | 6290 | 6290 | 6290 | 6290 | 133 |
| 487 | 20230907 | 110900 | 325378920 | 6290 | 6290 | 6290 | 6290 | 5 |
| 488 | 20230907 | 110800 | 325347470 | 6290 | 6290 | 6290 | 6290 | 14 |
| 489 | 20230907 | 110700 | 325259410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 490 | 20230907 | 110600 | 325259410 | 6300 | 6300 | 6300 | 6300 | 80 |
| 491 | 20230907 | 110500 | 324755410 | 6300 | 6300 | 6300 | 6300 | 4 |
| 492 | 20230907 | 110400 | 324730210 | 6300 | 6300 | 6310 | 6300 | 67 |
| 493 | 20230907 | 110300 | 324308060 | 6310 | 6310 | 6310 | 6310 | 164 |
| 494 | 20230907 | 110200 | 323273220 | 6310 | 6310 | 6310 | 6310 | 0 |
| 495 | 20230907 | 110100 | 323273220 | 6310 | 6310 | 6310 | 6310 | 9 |
| 496 | 20230907 | 110000 | 323216430 | 6320 | 6320 | 6320 | 6310 | 17 |
| 497 | 20230907 | 105900 | 323109130 | 6320 | 6320 | 6320 | 6320 | 9 |
| 498 | 20230907 | 105800 | 323052250 | 6320 | 6320 | 6320 | 6320 | 50 |
| 499 | 20230907 | 105700 | 322736250 | 6310 | 6300 | 6310 | 6300 | 343 |
| 500 | 20230907 | 105600 | 320573440 | 6300 | 6270 | 6300 | 6250 | 985 |
| 501 | 20230907 | 105500 | 314394050 | 6270 | 6360 | 6360 | 6270 | 7082 |
| 502 | 20230907 | 105400 | 269857250 | 6390 | 6350 | 6390 | 6350 | 8 |
| 503 | 20230907 | 105300 | 269806320 | 6330 | 6350 | 6350 | 6330 | 700 |
| 504 | 20230907 | 105200 | 265371500 | 6370 | 6370 | 6380 | 6370 | 3 |
| 505 | 20230907 | 105100 | 265352380 | 6340 | 6370 | 6380 | 6340 | 23 |
| 506 | 20230907 | 105000 | 265206090 | 6370 | 6350 | 6370 | 6350 | 38 |
| 507 | 20230907 | 104900 | 264964500 | 6360 | 6340 | 6360 | 6340 | 49 |
| 508 | 20230907 | 104800 | 264653630 | 6340 | 6350 | 6360 | 6340 | 419 |
| 509 | 20230907 | 104700 | 261994020 | 6370 | 6350 | 6370 | 6350 | 15 |
| 510 | 20230907 | 104600 | 261898750 | 6360 | 6360 | 6360 | 6360 | 157 |
| 511 | 20230907 | 104500 | 260900230 | 6370 | 6380 | 6380 | 6370 | 180 |
| 512 | 20230907 | 104400 | 259752940 | 6380 | 6380 | 6380 | 6380 | 10 |
| 513 | 20230907 | 104300 | 259689140 | 6380 | 6380 | 6380 | 6380 | 15 |
| 514 | 20230907 | 104200 | 259593440 | 6390 | 6390 | 6390 | 6390 | 1 |
| 515 | 20230907 | 104100 | 259587050 | 6390 | 6380 | 6390 | 6380 | 12 |
| 516 | 20230907 | 104000 | 259510480 | 6390 | 6390 | 6400 | 6380 | 289 |
| 517 | 20230907 | 103900 | 257663710 | 6390 | 6390 | 6390 | 6390 | 14 |
| 518 | 20230907 | 103800 | 257574250 | 6410 | 6410 | 6410 | 6410 | 1 |
| 519 | 20230907 | 103700 | 257567840 | 6390 | 6410 | 6410 | 6390 | 4 |
| 520 | 20230907 | 103600 | 257542260 | 6390 | 6390 | 6390 | 6390 | 4 |
| 521 | 20230907 | 103500 | 257516700 | 6390 | 6390 | 6390 | 6390 | 0 |
| 522 | 20230907 | 103400 | 257516700 | 6390 | 6390 | 6390 | 6390 | 18 |
| 523 | 20230907 | 103300 | 257401680 | 6390 | 6390 | 6390 | 6390 | 4 |
| 524 | 20230907 | 103200 | 257376120 | 6430 | 6380 | 6430 | 6380 | 27 |
| 525 | 20230907 | 103100 | 257203760 | 6380 | 6390 | 6440 | 6370 | 96 |
| 526 | 20230907 | 103000 | 256590550 | 6390 | 6390 | 6390 | 6380 | 222 |
| 527 | 20230907 | 102900 | 255173310 | 6400 | 6390 | 6400 | 6390 | 34 |
| 528 | 20230907 | 102800 | 254955920 | 6390 | 6390 | 6390 | 6380 | 506 |
| 529 | 20230907 | 102700 | 251722880 | 6410 | 6410 | 6440 | 6410 | 82 |
| 530 | 20230907 | 102600 | 251196570 | 6450 | 6400 | 6450 | 6390 | 175 |
| 531 | 20230907 | 102500 | 250071210 | 6390 | 6430 | 6430 | 6390 | 632 |
| 532 | 20230907 | 102400 | 246017060 | 6470 | 6470 | 6470 | 6470 | 0 |
| 533 | 20230907 | 102300 | 246017060 | 6470 | 6470 | 6470 | 6470 | 0 |
| 534 | 20230907 | 102200 | 246017060 | 6470 | 6430 | 6470 | 6420 | 16 |
| 535 | 20230907 | 102100 | 245914190 | 6480 | 6430 | 6480 | 6430 | 15 |
| 536 | 20230907 | 102000 | 245817570 | 6480 | 6460 | 6480 | 6460 | 12 |
| 537 | 20230907 | 101900 | 245740030 | 6480 | 6480 | 6480 | 6480 | 70 |
| 538 | 20230907 | 101800 | 245286430 | 6490 | 6420 | 6490 | 6420 | 197 |
| 539 | 20230907 | 101700 | 244017860 | 6440 | 6440 | 6440 | 6420 | 386 |
| 540 | 20230907 | 101600 | 241533090 | 6470 | 6420 | 6470 | 6420 | 12 |
| 541 | 20230907 | 101500 | 241455980 | 6470 | 6430 | 6470 | 6420 | 338 |
| 542 | 20230907 | 101400 | 239285910 | 6470 | 6420 | 6480 | 6420 | 2086 |
| 543 | 20230907 | 101300 | 225788950 | 6470 | 6450 | 6480 | 6440 | 523 |
| 544 | 20230907 | 101200 | 222415660 | 6490 | 6490 | 6490 | 6490 | 1 |
| 545 | 20230907 | 101100 | 222409170 | 6450 | 6470 | 6470 | 6450 | 256 |
| 546 | 20230907 | 101000 | 220754850 | 6470 | 6470 | 6470 | 6470 | 74 |
| 547 | 20230907 | 100900 | 220276070 | 6470 | 6500 | 6510 | 6470 | 202 |
| 548 | 20230907 | 100800 | 218962550 | 6510 | 6500 | 6510 | 6460 | 229 |
| 549 | 20230907 | 100700 | 217473590 | 6450 | 6460 | 6460 | 6450 | 1269 |
| 550 | 20230907 | 100600 | 209287540 | 6460 | 6460 | 6600 | 6460 | 2648 |
| 551 | 20230907 | 100500 | 192048210 | 6450 | 6440 | 6540 | 6440 | 5034 |
| 552 | 20230907 | 100400 | 159431520 | 6440 | 6410 | 6440 | 6410 | 1713 |
| 553 | 20230907 | 100300 | 148422080 | 6400 | 6380 | 6400 | 6380 | 247 |
| 554 | 20230907 | 100200 | 146846120 | 6380 | 6380 | 6420 | 6380 | 492 |
| 555 | 20230907 | 100100 | 143707100 | 6380 | 6380 | 6380 | 6380 | 303 |
| 556 | 20230907 | 100000 | 141773960 | 6420 | 6390 | 6420 | 6380 | 410 |
| 557 | 20230907 | 095900 | 139154040 | 6380 | 6410 | 6410 | 6380 | 4923 |
| 558 | 20230907 | 095800 | 107739940 | 6420 | 6430 | 6430 | 6360 | 144 |
| 559 | 20230907 | 095700 | 106815670 | 6430 | 6390 | 6430 | 6390 | 501 |
| 560 | 20230907 | 095600 | 103614240 | 6430 | 6420 | 6430 | 6420 | 560 |
| 561 | 20230907 | 095500 | 100015540 | 6380 | 6380 | 6380 | 6380 | 155 |
| 562 | 20230907 | 095400 | 99026640 | 6400 | 6400 | 6430 | 6400 | 442 |
| 563 | 20230907 | 095300 | 96188570 | 6400 | 6410 | 6430 | 6400 | 957 |
| 564 | 20230907 | 095200 | 90042560 | 6410 | 6410 | 6410 | 6370 | 1742 |
| 565 | 20230907 | 095100 | 78882630 | 6420 | 6420 | 6420 | 6370 | 377 |
| 566 | 20230907 | 095000 | 76466160 | 6410 | 6350 | 6420 | 6350 | 1170 |
| 567 | 20230907 | 094900 | 68978300 | 6340 | 6340 | 6340 | 6340 | 0 |
| 568 | 20230907 | 094800 | 68978300 | 6340 | 6330 | 6340 | 6330 | 1286 |
| 569 | 20230907 | 094700 | 60825120 | 6340 | 6340 | 6340 | 6340 | 271 |
| 570 | 20230907 | 094600 | 59106980 | 6320 | 6320 | 6320 | 6320 | 8 |
| 571 | 20230907 | 094500 | 59056420 | 6350 | 6350 | 6350 | 6350 | 0 |
| 572 | 20230907 | 094400 | 59056420 | 6350 | 6360 | 6360 | 6320 | 165 |
| 573 | 20230907 | 094300 | 58013440 | 6360 | 6340 | 6360 | 6340 | 774 |
| 574 | 20230907 | 094200 | 53090820 | 6360 | 6360 | 6360 | 6360 | 0 |
| 575 | 20230907 | 094100 | 53090820 | 6360 | 6360 | 6360 | 6360 | 0 |
| 576 | 20230907 | 094000 | 53090820 | 6360 | 6340 | 6360 | 6340 | 2 |
| 577 | 20230907 | 093900 | 53078120 | 6340 | 6340 | 6340 | 6340 | 1 |
| 578 | 20230907 | 093800 | 53071780 | 6340 | 6340 | 6340 | 6340 | 10 |
| 579 | 20230907 | 093700 | 53008380 | 6380 | 6320 | 6380 | 6320 | 4746 |
| 580 | 20230907 | 093600 | 22740130 | 6320 | 6320 | 6320 | 6320 | 0 |
| 581 | 20230907 | 093500 | 22740130 | 6320 | 6320 | 6320 | 6320 | 0 |
| 582 | 20230907 | 093400 | 22740130 | 6320 | 6320 | 6320 | 6320 | 0 |
| 583 | 20230907 | 093300 | 22740130 | 6320 | 6320 | 6320 | 6320 | 0 |
| 584 | 20230907 | 093200 | 22740130 | 6320 | 6320 | 6320 | 6320 | 659 |
| 585 | 20230907 | 093100 | 18575250 | 6300 | 6300 | 6300 | 6300 | 28 |
| 586 | 20230907 | 093000 | 18398850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 587 | 20230907 | 092900 | 18398850 | 6300 | 6300 | 6300 | 6300 | 1 |
| 588 | 20230907 | 092800 | 18392550 | 6310 | 6310 | 6310 | 6310 | 0 |
| 589 | 20230907 | 092700 | 18392550 | 6310 | 6310 | 6310 | 6310 | 0 |
| 590 | 20230907 | 092600 | 18392550 | 6310 | 6290 | 6310 | 6290 | 500 |
| 591 | 20230907 | 092500 | 15237610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 592 | 20230907 | 092400 | 15237610 | 6310 | 6310 | 6310 | 6310 | 0 |
| 593 | 20230907 | 092300 | 15237610 | 6310 | 6300 | 6310 | 6300 | 81 |
| 594 | 20230907 | 092200 | 14727270 | 6300 | 6300 | 6300 | 6300 | 80 |
| 595 | 20230907 | 092100 | 14223270 | 6300 | 6300 | 6300 | 6300 | 0 |
| 596 | 20230907 | 092000 | 14223270 | 6300 | 6300 | 6300 | 6300 | 1 |
| 597 | 20230907 | 091900 | 14216970 | 6280 | 6280 | 6280 | 6280 | 0 |
| 598 | 20230907 | 091800 | 14216970 | 6280 | 6280 | 6280 | 6280 | 0 |
| 599 | 20230907 | 091700 | 14216970 | 6280 | 6280 | 6280 | 6280 | 0 |
| 600 | 20230907 | 091600 | 14216970 | 6280 | 6280 | 6280 | 6280 | 0 |
| 601 | 20230907 | 091500 | 14216970 | 6280 | 6280 | 6280 | 6280 | 17 |
| 602 | 20230907 | 091400 | 14110210 | 6330 | 6330 | 6330 | 6330 | 0 |
| 603 | 20230907 | 091300 | 14110210 | 6330 | 6330 | 6330 | 6330 | 0 |
| 604 | 20230907 | 091200 | 14110210 | 6330 | 6330 | 6330 | 6330 | 0 |
| 605 | 20230907 | 091100 | 14110210 | 6330 | 6330 | 6330 | 6330 | 0 |
| 606 | 20230907 | 091000 | 14110210 | 6330 | 6330 | 6330 | 6330 | 0 |
| 607 | 20230907 | 090900 | 14110210 | 6330 | 6330 | 6330 | 6330 | 0 |
| 608 | 20230907 | 090800 | 14110210 | 6330 | 6330 | 6330 | 6330 | 1 |
| 609 | 20230907 | 090700 | 14103880 | 6330 | 6300 | 6330 | 6300 | 708 |
| 610 | 20230907 | 090600 | 9630290 | 6300 | 6300 | 6300 | 6300 | 0 |
| 611 | 20230907 | 090500 | 9630290 | 6300 | 6300 | 6300 | 6300 | 0 |
| 612 | 20230907 | 090400 | 9630290 | 6300 | 6300 | 6300 | 6300 | 1 |
| 613 | 20230907 | 090300 | 9623990 | 6250 | 6260 | 6260 | 6250 | 750 |
| 614 | 20230907 | 090200 | 4935670 | 6270 | 6270 | 6270 | 6270 | 0 |
| 615 | 20230907 | 090100 | 4935670 | 6270 | 6270 | 6270 | 6270 | 3 |
| 616 | 20230907 | 090000 | 4916860 | 6280 | 6320 | 6320 | 6280 | 778 |