30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 5319 |
| 3 | 20230912 | 191300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20230912 | 191200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20230912 | 191100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20230912 | 191000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20230912 | 190900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20230912 | 190800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20230912 | 190700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20230912 | 190600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20230912 | 190500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20230912 | 190400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20230912 | 190300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20230912 | 190200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20230912 | 190100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20230912 | 190000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20230912 | 185900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20230912 | 185800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20230912 | 185700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20230912 | 185600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20230912 | 185500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20230912 | 185400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20230912 | 185300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20230912 | 185200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20230912 | 185100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20230912 | 185000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20230912 | 184900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20230912 | 184800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20230912 | 184700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20230912 | 184600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20230912 | 184500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20230912 | 184400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 5319 |
| 33 | 20230912 | 184300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20230912 | 184200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20230912 | 184100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20230912 | 184000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20230912 | 183900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20230912 | 183800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20230912 | 183700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20230912 | 183600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20230912 | 183500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20230912 | 183400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20230912 | 183300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20230912 | 183200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20230912 | 183100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20230912 | 183000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20230912 | 182900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20230912 | 182800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20230912 | 182700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20230912 | 182600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20230912 | 182500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20230912 | 182400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20230912 | 182300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20230912 | 182200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20230912 | 182100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20230912 | 182000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20230912 | 181900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20230912 | 181800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20230912 | 181700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20230912 | 181600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20230912 | 181500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20230912 | 181400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 5319 |
| 63 | 20230912 | 181300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20230912 | 181200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20230912 | 181100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20230912 | 181000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20230912 | 180900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20230912 | 180800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20230912 | 180700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20230912 | 180600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20230912 | 180500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20230912 | 180400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20230912 | 180300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20230912 | 180200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20230912 | 180100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20230912 | 180000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20230912 | 175900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20230912 | 175800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20230912 | 175700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20230912 | 175600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20230912 | 175500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20230912 | 175400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20230912 | 175300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20230912 | 175200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20230912 | 175100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20230912 | 175000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20230912 | 174900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20230912 | 174800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20230912 | 174700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20230912 | 174600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20230912 | 174500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20230912 | 174400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 5319 |
| 93 | 20230912 | 174300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20230912 | 174200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20230912 | 174100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20230912 | 174000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20230912 | 173900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20230912 | 173800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20230912 | 173700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20230912 | 173600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20230912 | 173500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20230912 | 173400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20230912 | 173300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20230912 | 173200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20230912 | 173100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20230912 | 173000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20230912 | 172900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20230912 | 172800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20230912 | 172700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20230912 | 172600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20230912 | 172500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20230912 | 172400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20230912 | 172300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20230912 | 172200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20230912 | 172100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20230912 | 172000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20230912 | 171900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20230912 | 171800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20230912 | 171700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20230912 | 171600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20230912 | 171500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20230912 | 171400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 5319 |
| 123 | 20230912 | 171300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20230912 | 171200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20230912 | 171100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20230912 | 171000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20230912 | 170900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20230912 | 170800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20230912 | 170700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20230912 | 170600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20230912 | 170500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20230912 | 170400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20230912 | 170300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20230912 | 170200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20230912 | 170100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20230912 | 170000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20230912 | 165900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20230912 | 165800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20230912 | 165700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20230912 | 165600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20230912 | 165500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20230912 | 165400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20230912 | 165300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20230912 | 165200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20230912 | 165100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20230912 | 165000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20230912 | 164900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20230912 | 164800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20230912 | 164700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20230912 | 164600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20230912 | 164500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20230912 | 164400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 5319 |
| 153 | 20230912 | 164300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20230912 | 164200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20230912 | 164100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20230912 | 164000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20230912 | 163900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20230912 | 163800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20230912 | 163700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20230912 | 163600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20230912 | 163500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20230912 | 163400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20230912 | 163300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20230912 | 163200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20230912 | 163100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20230912 | 163000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20230912 | 162900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20230912 | 162800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20230912 | 162700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20230912 | 162600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20230912 | 162500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20230912 | 162400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20230912 | 162300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20230912 | 162200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20230912 | 162100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20230912 | 162000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20230912 | 161900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20230912 | 161800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20230912 | 161700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20230912 | 161600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20230912 | 161500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20230912 | 161400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 5319 |
| 183 | 20230912 | 161300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20230912 | 161200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20230912 | 161100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20230912 | 161000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20230912 | 160900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20230912 | 160800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20230912 | 160700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20230912 | 160600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20230912 | 160500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20230912 | 160400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20230912 | 160300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20230912 | 160200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20230912 | 160100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20230912 | 160000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20230912 | 155900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20230912 | 155800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20230912 | 155700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20230912 | 155600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20230912 | 155500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20230912 | 155400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20230912 | 155300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20230912 | 155200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 205 | 20230912 | 155100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20230912 | 155000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20230912 | 154900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20230912 | 154800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20230912 | 154700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20230912 | 154600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 211 | 20230912 | 154500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 212 | 20230912 | 154400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 5319 |
| 213 | 20230912 | 154300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20230912 | 154200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20230912 | 154100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 216 | 20230912 | 154000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 217 | 20230912 | 153900 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 218 | 20230912 | 153800 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 219 | 20230912 | 153700 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 220 | 20230912 | 153600 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 221 | 20230912 | 153500 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 222 | 20230912 | 153400 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 223 | 20230912 | 153300 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 224 | 20230912 | 153200 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 225 | 20230912 | 153100 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 226 | 20230912 | 153000 | 1352840660 | 5670 | 5670 | 5670 | 5670 | 5319 |
| 227 | 20230912 | 152900 | 1322681930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20230912 | 152800 | 1322681930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 229 | 20230912 | 152700 | 1322681930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 230 | 20230912 | 152600 | 1322681930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 231 | 20230912 | 152500 | 1322681930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20230912 | 152400 | 1322681930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20230912 | 152300 | 1322681930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20230912 | 152200 | 1322681930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20230912 | 152100 | 1322681930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20230912 | 152000 | 1322681930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20230912 | 151900 | 1322681930 | 5650 | 5640 | 5650 | 5640 | 905 |
| 238 | 20230912 | 151800 | 1317576180 | 5640 | 5620 | 5640 | 5620 | 439 |
| 239 | 20230912 | 151700 | 1315104660 | 5620 | 5620 | 5630 | 5620 | 987 |
| 240 | 20230912 | 151600 | 1309555120 | 5630 | 5600 | 5640 | 5600 | 930 |
| 241 | 20230912 | 151500 | 1304329350 | 5600 | 5580 | 5600 | 5580 | 158 |
| 242 | 20230912 | 151400 | 1303445320 | 5580 | 5610 | 5630 | 5580 | 1253 |
| 243 | 20230912 | 151300 | 1296391930 | 5640 | 5600 | 5640 | 5600 | 48 |
| 244 | 20230912 | 151200 | 1296122670 | 5640 | 5610 | 5640 | 5600 | 280 |
| 245 | 20230912 | 151100 | 1294551450 | 5610 | 5620 | 5650 | 5580 | 1514 |
| 246 | 20230912 | 151000 | 1286041600 | 5620 | 5620 | 5620 | 5580 | 302 |
| 247 | 20230912 | 150900 | 1284345560 | 5580 | 5600 | 5620 | 5580 | 981 |
| 248 | 20230912 | 150800 | 1278837000 | 5620 | 5590 | 5620 | 5590 | 1206 |
| 249 | 20230912 | 150700 | 1272060180 | 5590 | 5590 | 5590 | 5590 | 30 |
| 250 | 20230912 | 150600 | 1271892480 | 5630 | 5610 | 5650 | 5580 | 510 |
| 251 | 20230912 | 150500 | 1269031820 | 5650 | 5590 | 5650 | 5570 | 11658 |
| 252 | 20230912 | 150400 | 1203621940 | 5590 | 5570 | 5590 | 5570 | 1614 |
| 253 | 20230912 | 150300 | 1194616910 | 5580 | 5570 | 5580 | 5570 | 160 |
| 254 | 20230912 | 150200 | 1193725570 | 5570 | 5570 | 5580 | 5570 | 60 |
| 255 | 20230912 | 150100 | 1193391270 | 5580 | 5570 | 5580 | 5570 | 121 |
| 256 | 20230912 | 150000 | 1192716390 | 5570 | 5570 | 5580 | 5570 | 2447 |
| 257 | 20230912 | 145900 | 1179075690 | 5560 | 5570 | 5570 | 5560 | 576 |
| 258 | 20230912 | 145800 | 1175867470 | 5580 | 5580 | 5580 | 5580 | 19 |
| 259 | 20230912 | 145700 | 1175761450 | 5570 | 5560 | 5570 | 5560 | 819 |
| 260 | 20230912 | 145600 | 1171200020 | 5570 | 5570 | 5570 | 5570 | 0 |
| 261 | 20230912 | 145500 | 1171200020 | 5570 | 5570 | 5570 | 5570 | 80 |
| 262 | 20230912 | 145400 | 1170754420 | 5560 | 5560 | 5560 | 5560 | 1 |
| 263 | 20230912 | 145300 | 1170748860 | 5580 | 5580 | 5580 | 5580 | 2 |
| 264 | 20230912 | 145200 | 1170737700 | 5560 | 5560 | 5560 | 5560 | 40 |
| 265 | 20230912 | 145100 | 1170515300 | 5550 | 5560 | 5560 | 5550 | 502 |
| 266 | 20230912 | 145000 | 1167727330 | 5570 | 5540 | 5580 | 5540 | 58 |
| 267 | 20230912 | 144900 | 1167405330 | 5550 | 5560 | 5560 | 5550 | 1103 |
| 268 | 20230912 | 144800 | 1161282350 | 5570 | 5580 | 5580 | 5570 | 4385 |
| 269 | 20230912 | 144700 | 1136854260 | 5580 | 5580 | 5580 | 5580 | 863 |
| 270 | 20230912 | 144600 | 1132038720 | 5570 | 5560 | 5570 | 5560 | 1823 |
| 271 | 20230912 | 144500 | 1121885610 | 5560 | 5560 | 5560 | 5560 | 45 |
| 272 | 20230912 | 144400 | 1121635410 | 5560 | 5560 | 5560 | 5560 | 771 |
| 273 | 20230912 | 144300 | 1117348650 | 5570 | 5580 | 5580 | 5570 | 1327 |
| 274 | 20230912 | 144200 | 1109950200 | 5580 | 5580 | 5580 | 5580 | 40 |
| 275 | 20230912 | 144100 | 1109727000 | 5600 | 5590 | 5600 | 5590 | 94 |
| 276 | 20230912 | 144000 | 1109201500 | 5590 | 5590 | 5590 | 5590 | 40 |
| 277 | 20230912 | 143900 | 1108977900 | 5590 | 5590 | 5590 | 5590 | 85 |
| 278 | 20230912 | 143800 | 1108502750 | 5590 | 5590 | 5590 | 5590 | 543 |
| 279 | 20230912 | 143700 | 1105467380 | 5630 | 5570 | 5630 | 5570 | 2052 |
| 280 | 20230912 | 143600 | 1093965040 | 5580 | 5580 | 5580 | 5580 | 91 |
| 281 | 20230912 | 143500 | 1093457260 | 5580 | 5570 | 5580 | 5570 | 458 |
| 282 | 20230912 | 143400 | 1090902020 | 5570 | 5570 | 5570 | 5570 | 0 |
| 283 | 20230912 | 143300 | 1090902020 | 5570 | 5570 | 5570 | 5570 | 500 |
| 284 | 20230912 | 143200 | 1088117020 | 5570 | 5570 | 5570 | 5570 | 40 |
| 285 | 20230912 | 143100 | 1087894220 | 5570 | 5570 | 5570 | 5570 | 0 |
| 286 | 20230912 | 143000 | 1087894220 | 5570 | 5570 | 5570 | 5570 | 40 |
| 287 | 20230912 | 142900 | 1087671420 | 5580 | 5580 | 5580 | 5580 | 0 |
| 288 | 20230912 | 142800 | 1087671420 | 5580 | 5580 | 5580 | 5580 | 267 |
| 289 | 20230912 | 142700 | 1086181560 | 5570 | 5590 | 5590 | 5570 | 57 |
| 290 | 20230912 | 142600 | 1085863730 | 5580 | 5580 | 5580 | 5580 | 282 |
| 291 | 20230912 | 142500 | 1084290170 | 5570 | 5580 | 5580 | 5570 | 2084 |
| 292 | 20230912 | 142400 | 1072669890 | 5580 | 5580 | 5580 | 5580 | 546 |
| 293 | 20230912 | 142300 | 1069623210 | 5570 | 5570 | 5570 | 5570 | 90 |
| 294 | 20230912 | 142200 | 1069121910 | 5570 | 5570 | 5570 | 5570 | 161 |
| 295 | 20230912 | 142100 | 1068225140 | 5570 | 5570 | 5580 | 5570 | 795 |
| 296 | 20230912 | 142000 | 1063792940 | 5560 | 5560 | 5560 | 5560 | 40 |
| 297 | 20230912 | 141900 | 1063570540 | 5570 | 5570 | 5570 | 5570 | 90 |
| 298 | 20230912 | 141800 | 1063069240 | 5560 | 5560 | 5560 | 5560 | 0 |
| 299 | 20230912 | 141700 | 1063069240 | 5560 | 5570 | 5570 | 5560 | 783 |
| 300 | 20230912 | 141600 | 1058707990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 301 | 20230912 | 141500 | 1058707990 | 5550 | 5550 | 5550 | 5550 | 40 |
| 302 | 20230912 | 141400 | 1058485990 | 5570 | 5570 | 5570 | 5570 | 91 |
| 303 | 20230912 | 141300 | 1057979120 | 5560 | 5560 | 5560 | 5560 | 946 |
| 304 | 20230912 | 141200 | 1052719360 | 5540 | 5540 | 5540 | 5540 | 70 |
| 305 | 20230912 | 141100 | 1052331560 | 5550 | 5560 | 5560 | 5550 | 2083 |
| 306 | 20230912 | 141000 | 1040765300 | 5560 | 5560 | 5560 | 5560 | 311 |
| 307 | 20230912 | 140900 | 1039036140 | 5590 | 5560 | 5590 | 5560 | 440 |
| 308 | 20230912 | 140800 | 1036588920 | 5560 | 5560 | 5560 | 5560 | 7 |
| 309 | 20230912 | 140700 | 1036550000 | 5550 | 5560 | 5560 | 5550 | 41 |
| 310 | 20230912 | 140600 | 1036322440 | 5550 | 5550 | 5550 | 5550 | 0 |
| 311 | 20230912 | 140500 | 1036322440 | 5550 | 5550 | 5550 | 5550 | 1040 |
| 312 | 20230912 | 140400 | 1030550440 | 5550 | 5550 | 5550 | 5550 | 60 |
| 313 | 20230912 | 140300 | 1030217440 | 5550 | 5560 | 5560 | 5550 | 2746 |
| 314 | 20230912 | 140200 | 1014970910 | 5560 | 5560 | 5560 | 5560 | 706 |
| 315 | 20230912 | 140100 | 1011045550 | 5570 | 5570 | 5570 | 5570 | 0 |
| 316 | 20230912 | 140000 | 1011045550 | 5570 | 5560 | 5570 | 5560 | 515 |
| 317 | 20230912 | 135900 | 1008182140 | 5560 | 5570 | 5570 | 5560 | 453 |
| 318 | 20230912 | 135800 | 1005659840 | 5560 | 5560 | 5560 | 5550 | 1533 |
| 319 | 20230912 | 135700 | 997141690 | 5550 | 5550 | 5550 | 5550 | 56 |
| 320 | 20230912 | 135600 | 996830890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 321 | 20230912 | 135500 | 996830890 | 5550 | 5550 | 5550 | 5550 | 162 |
| 322 | 20230912 | 135400 | 995931790 | 5550 | 5550 | 5550 | 5550 | 24 |
| 323 | 20230912 | 135300 | 995798590 | 5560 | 5570 | 5570 | 5560 | 975 |
| 324 | 20230912 | 135200 | 990370740 | 5570 | 5590 | 5590 | 5570 | 66 |
| 325 | 20230912 | 135100 | 990003080 | 5580 | 5580 | 5580 | 5580 | 191 |
| 326 | 20230912 | 135000 | 988937300 | 5580 | 5550 | 5580 | 5550 | 553 |
| 327 | 20230912 | 134900 | 985856010 | 5560 | 5560 | 5570 | 5550 | 283 |
| 328 | 20230912 | 134800 | 984282650 | 5560 | 5560 | 5560 | 5560 | 31 |
| 329 | 20230912 | 134700 | 984110290 | 5550 | 5550 | 5550 | 5550 | 61 |
| 330 | 20230912 | 134600 | 983771740 | 5560 | 5560 | 5560 | 5560 | 66 |
| 331 | 20230912 | 134500 | 983404780 | 5550 | 5550 | 5550 | 5550 | 40 |
| 332 | 20230912 | 134400 | 983182780 | 5550 | 5550 | 5550 | 5550 | 116 |
| 333 | 20230912 | 134300 | 982538980 | 5560 | 5560 | 5560 | 5560 | 150 |
| 334 | 20230912 | 134200 | 981704980 | 5550 | 5550 | 5560 | 5550 | 155 |
| 335 | 20230912 | 134100 | 980843730 | 5560 | 5550 | 5560 | 5550 | 188 |
| 336 | 20230912 | 134000 | 979800320 | 5550 | 5550 | 5550 | 5550 | 40 |
| 337 | 20230912 | 133900 | 979578320 | 5550 | 5550 | 5550 | 5550 | 1116 |
| 338 | 20230912 | 133800 | 973384520 | 5550 | 5550 | 5550 | 5550 | 427 |
| 339 | 20230912 | 133700 | 971014670 | 5530 | 5530 | 5530 | 5530 | 56 |
| 340 | 20230912 | 133600 | 970704990 | 5540 | 5550 | 5550 | 5540 | 600 |
| 341 | 20230912 | 133500 | 967379390 | 5550 | 5540 | 5550 | 5540 | 93 |
| 342 | 20230912 | 133400 | 966864020 | 5540 | 5540 | 5540 | 5540 | 75 |
| 343 | 20230912 | 133300 | 966448520 | 5560 | 5550 | 5560 | 5550 | 310 |
| 344 | 20230912 | 133200 | 964728010 | 5550 | 5550 | 5550 | 5550 | 130 |
| 345 | 20230912 | 133100 | 964006510 | 5540 | 5540 | 5540 | 5540 | 165 |
| 346 | 20230912 | 133000 | 963092410 | 5540 | 5510 | 5560 | 5510 | 595 |
| 347 | 20230912 | 132900 | 959806790 | 5510 | 5520 | 5540 | 5510 | 251 |
| 348 | 20230912 | 132800 | 958420430 | 5520 | 5530 | 5530 | 5510 | 823 |
| 349 | 20230912 | 132700 | 953883080 | 5510 | 5530 | 5530 | 5510 | 914 |
| 350 | 20230912 | 132600 | 948831760 | 5530 | 5530 | 5540 | 5530 | 59 |
| 351 | 20230912 | 132500 | 948505170 | 5550 | 5540 | 5550 | 5520 | 125 |
| 352 | 20230912 | 132400 | 947813690 | 5520 | 5530 | 5540 | 5520 | 157 |
| 353 | 20230912 | 132300 | 946945500 | 5540 | 5540 | 5540 | 5530 | 211 |
| 354 | 20230912 | 132200 | 945776660 | 5540 | 5570 | 5570 | 5540 | 629 |
| 355 | 20230912 | 132100 | 942282790 | 5570 | 5560 | 5590 | 5560 | 1233 |
| 356 | 20230912 | 132000 | 935415910 | 5560 | 5560 | 5560 | 5560 | 64 |
| 357 | 20230912 | 131900 | 935060070 | 5560 | 5560 | 5560 | 5560 | 61 |
| 358 | 20230912 | 131800 | 934720910 | 5560 | 5560 | 5570 | 5560 | 112 |
| 359 | 20230912 | 131700 | 934097320 | 5560 | 5560 | 5560 | 5560 | 62 |
| 360 | 20230912 | 131600 | 933752600 | 5560 | 5580 | 5580 | 5550 | 1526 |
| 361 | 20230912 | 131500 | 925247390 | 5580 | 5580 | 5580 | 5580 | 53 |
| 362 | 20230912 | 131400 | 924951650 | 5580 | 5580 | 5590 | 5580 | 75 |
| 363 | 20230912 | 131300 | 924533140 | 5580 | 5570 | 5580 | 5570 | 59 |
| 364 | 20230912 | 131200 | 924204140 | 5570 | 5570 | 5570 | 5570 | 55 |
| 365 | 20230912 | 131100 | 923897790 | 5570 | 5580 | 5580 | 5570 | 171 |
| 366 | 20230912 | 131000 | 922943830 | 5580 | 5570 | 5580 | 5570 | 759 |
| 367 | 20230912 | 130900 | 918708690 | 5570 | 5570 | 5570 | 5570 | 25 |
| 368 | 20230912 | 130800 | 918569440 | 5570 | 5570 | 5580 | 5570 | 221 |
| 369 | 20230912 | 130700 | 917338460 | 5570 | 5570 | 5570 | 5560 | 631 |
| 370 | 20230912 | 130600 | 913826490 | 5570 | 5580 | 5580 | 5570 | 74 |
| 371 | 20230912 | 130500 | 913414000 | 5580 | 5580 | 5580 | 5580 | 62 |
| 372 | 20230912 | 130400 | 913068040 | 5580 | 5580 | 5580 | 5580 | 20 |
| 373 | 20230912 | 130300 | 912956440 | 5580 | 5590 | 5590 | 5580 | 787 |
| 374 | 20230912 | 130200 | 908560080 | 5600 | 5600 | 5600 | 5600 | 514 |
| 375 | 20230912 | 130100 | 905681680 | 5610 | 5610 | 5610 | 5610 | 665 |
| 376 | 20230912 | 130000 | 901951030 | 5610 | 5610 | 5610 | 5610 | 63 |
| 377 | 20230912 | 125900 | 901597600 | 5610 | 5610 | 5610 | 5600 | 209 |
| 378 | 20230912 | 125800 | 900425140 | 5610 | 5610 | 5610 | 5610 | 32 |
| 379 | 20230912 | 125700 | 900245620 | 5610 | 5610 | 5610 | 5610 | 375 |
| 380 | 20230912 | 125600 | 898141870 | 5600 | 5600 | 5610 | 5600 | 40 |
| 381 | 20230912 | 125500 | 897917850 | 5600 | 5620 | 5620 | 5600 | 1001 |
| 382 | 20230912 | 125400 | 892292350 | 5620 | 5620 | 5620 | 5620 | 20 |
| 383 | 20230912 | 125300 | 892179950 | 5630 | 5620 | 5630 | 5620 | 136 |
| 384 | 20230912 | 125200 | 891415480 | 5600 | 5610 | 5610 | 5600 | 1518 |
| 385 | 20230912 | 125100 | 882908320 | 5620 | 5610 | 5630 | 5610 | 1217 |
| 386 | 20230912 | 125000 | 876067200 | 5600 | 5610 | 5620 | 5600 | 680 |
| 387 | 20230912 | 124900 | 872251400 | 5610 | 5610 | 5630 | 5610 | 80 |
| 388 | 20230912 | 124800 | 871801450 | 5630 | 5610 | 5630 | 5610 | 1032 |
| 389 | 20230912 | 124700 | 865991960 | 5610 | 5610 | 5630 | 5610 | 1015 |
| 390 | 20230912 | 124600 | 860278350 | 5610 | 5630 | 5630 | 5610 | 49 |
| 391 | 20230912 | 124500 | 860003120 | 5620 | 5630 | 5630 | 5620 | 41 |
| 392 | 20230912 | 124400 | 859772450 | 5630 | 5630 | 5650 | 5630 | 622 |
| 393 | 20230912 | 124300 | 856267360 | 5620 | 5630 | 5630 | 5620 | 174 |
| 394 | 20230912 | 124200 | 855287820 | 5630 | 5640 | 5640 | 5630 | 19 |
| 395 | 20230912 | 124100 | 855180840 | 5630 | 5630 | 5630 | 5630 | 31 |
| 396 | 20230912 | 124000 | 855006310 | 5620 | 5620 | 5640 | 5620 | 618 |
| 397 | 20230912 | 123900 | 851524810 | 5620 | 5630 | 5630 | 5620 | 14 |
| 398 | 20230912 | 123800 | 851446110 | 5620 | 5610 | 5620 | 5610 | 97 |
| 399 | 20230912 | 123700 | 850901290 | 5620 | 5620 | 5620 | 5600 | 224 |
| 400 | 20230912 | 123600 | 849643230 | 5620 | 5610 | 5640 | 5610 | 431 |
| 401 | 20230912 | 123500 | 847217060 | 5610 | 5620 | 5620 | 5610 | 132 |
| 402 | 20230912 | 123400 | 846475430 | 5610 | 5620 | 5630 | 5610 | 39 |
| 403 | 20230912 | 123300 | 846256370 | 5620 | 5630 | 5640 | 5620 | 357 |
| 404 | 20230912 | 123200 | 844246980 | 5620 | 5630 | 5630 | 5620 | 24 |
| 405 | 20230912 | 123100 | 844112000 | 5640 | 5610 | 5640 | 5600 | 907 |
| 406 | 20230912 | 123000 | 839013620 | 5600 | 5610 | 5610 | 5600 | 89 |
| 407 | 20230912 | 122900 | 838514670 | 5600 | 5600 | 5600 | 5600 | 18 |
| 408 | 20230912 | 122800 | 838413870 | 5610 | 5620 | 5620 | 5610 | 144 |
| 409 | 20230912 | 122700 | 837605120 | 5610 | 5600 | 5620 | 5600 | 328 |
| 410 | 20230912 | 122600 | 835762130 | 5610 | 5600 | 5610 | 5600 | 209 |
| 411 | 20230912 | 122500 | 834589750 | 5600 | 5610 | 5610 | 5600 | 846 |
| 412 | 20230912 | 122400 | 829843870 | 5610 | 5620 | 5620 | 5610 | 75 |
| 413 | 20230912 | 122300 | 829422530 | 5610 | 5610 | 5610 | 5610 | 37 |
| 414 | 20230912 | 122200 | 829214960 | 5620 | 5610 | 5620 | 5610 | 337 |
| 415 | 20230912 | 122100 | 827321070 | 5610 | 5600 | 5610 | 5600 | 1616 |
| 416 | 20230912 | 122000 | 818255340 | 5600 | 5600 | 5600 | 5600 | 38 |
| 417 | 20230912 | 121900 | 818042540 | 5600 | 5600 | 5610 | 5600 | 249 |
| 418 | 20230912 | 121800 | 816645870 | 5600 | 5600 | 5610 | 5600 | 129 |
| 419 | 20230912 | 121700 | 815922310 | 5600 | 5610 | 5610 | 5600 | 639 |
| 420 | 20230912 | 121600 | 812337760 | 5620 | 5610 | 5620 | 5610 | 37 |
| 421 | 20230912 | 121500 | 812129960 | 5610 | 5620 | 5620 | 5610 | 254 |
| 422 | 20230912 | 121400 | 810702720 | 5620 | 5610 | 5620 | 5610 | 201 |
| 423 | 20230912 | 121300 | 809573150 | 5610 | 5610 | 5610 | 5610 | 23 |
| 424 | 20230912 | 121200 | 809444120 | 5610 | 5620 | 5620 | 5610 | 102 |
| 425 | 20230912 | 121100 | 808871200 | 5610 | 5610 | 5610 | 5610 | 22 |
| 426 | 20230912 | 121000 | 808747780 | 5620 | 5610 | 5620 | 5610 | 161 |
| 427 | 20230912 | 120900 | 807843250 | 5620 | 5630 | 5630 | 5610 | 764 |
| 428 | 20230912 | 120800 | 803549830 | 5620 | 5610 | 5620 | 5610 | 703 |
| 429 | 20230912 | 120700 | 799599200 | 5610 | 5630 | 5630 | 5610 | 96 |
| 430 | 20230912 | 120600 | 799059910 | 5620 | 5620 | 5630 | 5620 | 69 |
| 431 | 20230912 | 120500 | 798672110 | 5640 | 5620 | 5640 | 5620 | 31 |
| 432 | 20230912 | 120400 | 798497850 | 5650 | 5610 | 5650 | 5610 | 591 |
| 433 | 20230912 | 120300 | 795174530 | 5620 | 5630 | 5630 | 5610 | 8 |
| 434 | 20230912 | 120200 | 795129600 | 5610 | 5630 | 5640 | 5610 | 2860 |
| 435 | 20230912 | 120100 | 779049380 | 5630 | 5630 | 5640 | 5630 | 93 |
| 436 | 20230912 | 120000 | 778525020 | 5630 | 5630 | 5630 | 5630 | 32 |
| 437 | 20230912 | 115900 | 778344860 | 5630 | 5640 | 5650 | 5630 | 237 |
| 438 | 20230912 | 115800 | 777007400 | 5640 | 5640 | 5640 | 5630 | 531 |
| 439 | 20230912 | 115700 | 774012680 | 5630 | 5630 | 5640 | 5630 | 129 |
| 440 | 20230912 | 115600 | 773285500 | 5630 | 5630 | 5630 | 5630 | 13 |
| 441 | 20230912 | 115500 | 773212310 | 5630 | 5630 | 5630 | 5630 | 18 |
| 442 | 20230912 | 115400 | 773110970 | 5630 | 5630 | 5630 | 5630 | 26 |
| 443 | 20230912 | 115300 | 772964590 | 5630 | 5620 | 5630 | 5620 | 230 |
| 444 | 20230912 | 115200 | 771669770 | 5620 | 5630 | 5630 | 5620 | 352 |
| 445 | 20230912 | 115100 | 769690320 | 5630 | 5630 | 5630 | 5630 | 23 |
| 446 | 20230912 | 115000 | 769560830 | 5630 | 5620 | 5660 | 5620 | 880 |
| 447 | 20230912 | 114900 | 764601020 | 5630 | 5620 | 5630 | 5620 | 530 |
| 448 | 20230912 | 114800 | 761621420 | 5620 | 5640 | 5640 | 5620 | 1283 |
| 449 | 20230912 | 114700 | 754397720 | 5640 | 5640 | 5650 | 5640 | 34 |
| 450 | 20230912 | 114600 | 754205950 | 5660 | 5640 | 5660 | 5640 | 444 |
| 451 | 20230912 | 114500 | 751697570 | 5650 | 5640 | 5650 | 5640 | 14 |
| 452 | 20230912 | 114400 | 751618600 | 5640 | 5650 | 5650 | 5640 | 281 |
| 453 | 20230912 | 114300 | 750031180 | 5650 | 5630 | 5650 | 5630 | 268 |
| 454 | 20230912 | 114200 | 748517800 | 5630 | 5630 | 5640 | 5630 | 137 |
| 455 | 20230912 | 114100 | 747745490 | 5630 | 5630 | 5630 | 5630 | 729 |
| 456 | 20230912 | 114000 | 743641220 | 5630 | 5630 | 5660 | 5630 | 99 |
| 457 | 20230912 | 113900 | 743083820 | 5660 | 5650 | 5660 | 5650 | 897 |
| 458 | 20230912 | 113800 | 738015760 | 5660 | 5660 | 5660 | 5660 | 573 |
| 459 | 20230912 | 113700 | 734772580 | 5660 | 5640 | 5660 | 5640 | 3483 |
| 460 | 20230912 | 113600 | 715092040 | 5640 | 5640 | 5640 | 5640 | 242 |
| 461 | 20230912 | 113500 | 713727160 | 5640 | 5650 | 5660 | 5640 | 22 |
| 462 | 20230912 | 113400 | 713603050 | 5660 | 5640 | 5660 | 5640 | 267 |
| 463 | 20230912 | 113300 | 712097150 | 5650 | 5650 | 5650 | 5650 | 115 |
| 464 | 20230912 | 113200 | 711447400 | 5660 | 5660 | 5660 | 5660 | 1 |
| 465 | 20230912 | 113100 | 711441740 | 5640 | 5650 | 5660 | 5640 | 481 |
| 466 | 20230912 | 113000 | 708726450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 467 | 20230912 | 112900 | 708726450 | 5660 | 5690 | 5690 | 5660 | 977 |
| 468 | 20230912 | 112800 | 703194630 | 5690 | 5690 | 5690 | 5690 | 0 |
| 469 | 20230912 | 112700 | 703194630 | 5690 | 5700 | 5700 | 5680 | 4426 |
| 470 | 20230912 | 112600 | 677973950 | 5700 | 5680 | 5710 | 5680 | 4802 |
| 471 | 20230912 | 112500 | 650607780 | 5690 | 5650 | 5690 | 5650 | 1238 |
| 472 | 20230912 | 112400 | 643566140 | 5690 | 5680 | 5690 | 5650 | 181 |
| 473 | 20230912 | 112300 | 642539830 | 5680 | 5650 | 5700 | 5650 | 2635 |
| 474 | 20230912 | 112200 | 627560740 | 5640 | 5650 | 5650 | 5640 | 31 |
| 475 | 20230912 | 112100 | 627385890 | 5630 | 5630 | 5650 | 5630 | 1015 |
| 476 | 20230912 | 112000 | 621671420 | 5620 | 5620 | 5620 | 5620 | 558 |
| 477 | 20230912 | 111900 | 618535460 | 5630 | 5630 | 5650 | 5630 | 709 |
| 478 | 20230912 | 111800 | 614543770 | 5650 | 5660 | 5660 | 5640 | 3236 |
| 479 | 20230912 | 111700 | 596245250 | 5670 | 5670 | 5670 | 5670 | 0 |
| 480 | 20230912 | 111600 | 596245250 | 5670 | 5670 | 5670 | 5660 | 1002 |
| 481 | 20230912 | 111500 | 590564060 | 5670 | 5670 | 5670 | 5670 | 24 |
| 482 | 20230912 | 111400 | 590427980 | 5670 | 5670 | 5680 | 5670 | 243 |
| 483 | 20230912 | 111300 | 589049360 | 5670 | 5660 | 5670 | 5660 | 1030 |
| 484 | 20230912 | 111200 | 583214030 | 5670 | 5670 | 5670 | 5670 | 1 |
| 485 | 20230912 | 111100 | 583208360 | 5670 | 5680 | 5680 | 5670 | 341 |
| 486 | 20230912 | 111000 | 581272680 | 5690 | 5690 | 5690 | 5690 | 0 |
| 487 | 20230912 | 110900 | 581272680 | 5690 | 5690 | 5690 | 5690 | 5 |
| 488 | 20230912 | 110800 | 581244230 | 5680 | 5690 | 5700 | 5680 | 2109 |
| 489 | 20230912 | 110700 | 569244170 | 5680 | 5680 | 5680 | 5670 | 818 |
| 490 | 20230912 | 110600 | 564598930 | 5680 | 5680 | 5680 | 5670 | 353 |
| 491 | 20230912 | 110500 | 562594190 | 5670 | 5670 | 5670 | 5670 | 0 |
| 492 | 20230912 | 110400 | 562594190 | 5670 | 5670 | 5680 | 5660 | 2853 |
| 493 | 20230912 | 110300 | 546425960 | 5660 | 5650 | 5660 | 5650 | 4703 |
| 494 | 20230912 | 110200 | 519839380 | 5650 | 5650 | 5650 | 5650 | 589 |
| 495 | 20230912 | 110100 | 516511530 | 5630 | 5620 | 5640 | 5620 | 3438 |
| 496 | 20230912 | 110000 | 497133360 | 5620 | 5620 | 5620 | 5620 | 819 |
| 497 | 20230912 | 105900 | 492530580 | 5620 | 5630 | 5630 | 5600 | 2258 |
| 498 | 20230912 | 105800 | 479826050 | 5630 | 5600 | 5640 | 5600 | 14418 |
| 499 | 20230912 | 105700 | 398831610 | 5600 | 5590 | 5600 | 5590 | 1581 |
| 500 | 20230912 | 105600 | 389983350 | 5580 | 5590 | 5600 | 5570 | 2850 |
| 501 | 20230912 | 105500 | 374061700 | 5590 | 5570 | 5590 | 5570 | 2997 |
| 502 | 20230912 | 105400 | 357350630 | 5560 | 5560 | 5560 | 5560 | 1 |
| 503 | 20230912 | 105300 | 357345070 | 5560 | 5570 | 5570 | 5560 | 133 |
| 504 | 20230912 | 105200 | 356604420 | 5570 | 5570 | 5570 | 5570 | 401 |
| 505 | 20230912 | 105100 | 354370850 | 5550 | 5550 | 5550 | 5550 | 16 |
| 506 | 20230912 | 105000 | 354282050 | 5540 | 5540 | 5540 | 5540 | 0 |
| 507 | 20230912 | 104900 | 354282050 | 5540 | 5540 | 5540 | 5540 | 0 |
| 508 | 20230912 | 104800 | 354282050 | 5540 | 5550 | 5550 | 5540 | 515 |
| 509 | 20230912 | 104700 | 351423950 | 5550 | 5550 | 5550 | 5550 | 0 |
| 510 | 20230912 | 104600 | 351423950 | 5550 | 5550 | 5550 | 5550 | 16 |
| 511 | 20230912 | 104500 | 351335150 | 5560 | 5570 | 5570 | 5560 | 789 |
| 512 | 20230912 | 104400 | 346945500 | 5580 | 5580 | 5580 | 5580 | 10 |
| 513 | 20230912 | 104300 | 346889700 | 5580 | 5580 | 5580 | 5580 | 1196 |
| 514 | 20230912 | 104200 | 340216020 | 5590 | 5590 | 5590 | 5590 | 90 |
| 515 | 20230912 | 104100 | 339712920 | 5590 | 5570 | 5590 | 5570 | 712 |
| 516 | 20230912 | 104000 | 335739880 | 5560 | 5570 | 5570 | 5560 | 16 |
| 517 | 20230912 | 103900 | 335650910 | 5560 | 5560 | 5560 | 5560 | 20 |
| 518 | 20230912 | 103800 | 335539710 | 5560 | 5560 | 5560 | 5560 | 16 |
| 519 | 20230912 | 103700 | 335450750 | 5570 | 5570 | 5570 | 5570 | 382 |
| 520 | 20230912 | 103600 | 333323010 | 5570 | 5570 | 5570 | 5570 | 170 |
| 521 | 20230912 | 103500 | 332376110 | 5570 | 5570 | 5570 | 5570 | 51 |
| 522 | 20230912 | 103400 | 332092040 | 5570 | 5540 | 5570 | 5540 | 3494 |
| 523 | 20230912 | 103300 | 312677070 | 5530 | 5530 | 5530 | 5530 | 876 |
| 524 | 20230912 | 103200 | 307832790 | 5530 | 5540 | 5540 | 5530 | 18 |
| 525 | 20230912 | 103100 | 307733240 | 5540 | 5540 | 5540 | 5540 | 86 |
| 526 | 20230912 | 103000 | 307256800 | 5540 | 5540 | 5540 | 5540 | 221 |
| 527 | 20230912 | 102900 | 306032460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 528 | 20230912 | 102800 | 306032460 | 5550 | 5550 | 5550 | 5550 | 0 |
| 529 | 20230912 | 102700 | 306032460 | 5550 | 5560 | 5560 | 5550 | 257 |
| 530 | 20230912 | 102600 | 304606100 | 5520 | 5520 | 5520 | 5520 | 1025 |
| 531 | 20230912 | 102500 | 298948100 | 5560 | 5560 | 5560 | 5560 | 280 |
| 532 | 20230912 | 102400 | 297391300 | 5530 | 5570 | 5570 | 5530 | 72 |
| 533 | 20230912 | 102300 | 296992380 | 5570 | 5570 | 5570 | 5570 | 0 |
| 534 | 20230912 | 102200 | 296992380 | 5570 | 5570 | 5570 | 5570 | 510 |
| 535 | 20230912 | 102100 | 294151680 | 5570 | 5540 | 5570 | 5520 | 1563 |
| 536 | 20230912 | 102000 | 285513370 | 5550 | 5550 | 5550 | 5550 | 0 |
| 537 | 20230912 | 101900 | 285513370 | 5550 | 5550 | 5550 | 5550 | 1 |
| 538 | 20230912 | 101800 | 285507820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 539 | 20230912 | 101700 | 285507820 | 5540 | 5540 | 5540 | 5540 | 1 |
| 540 | 20230912 | 101600 | 285502280 | 5540 | 5530 | 5540 | 5530 | 18 |
| 541 | 20230912 | 101500 | 285402610 | 5540 | 5560 | 5560 | 5540 | 119 |
| 542 | 20230912 | 101400 | 284741130 | 5560 | 5570 | 5570 | 5560 | 154 |
| 543 | 20230912 | 101300 | 283884250 | 5560 | 5560 | 5560 | 5560 | 64 |
| 544 | 20230912 | 101200 | 283528410 | 5570 | 5570 | 5570 | 5570 | 0 |
| 545 | 20230912 | 101100 | 283528410 | 5570 | 5570 | 5570 | 5570 | 0 |
| 546 | 20230912 | 101000 | 283528410 | 5570 | 5570 | 5570 | 5570 | 0 |
| 547 | 20230912 | 100900 | 283528410 | 5570 | 5570 | 5570 | 5570 | 0 |
| 548 | 20230912 | 100800 | 283528410 | 5570 | 5570 | 5570 | 5570 | 11 |
| 549 | 20230912 | 100700 | 283467140 | 5530 | 5530 | 5530 | 5530 | 95 |
| 550 | 20230912 | 100600 | 282941790 | 5530 | 5560 | 5560 | 5530 | 1064 |
| 551 | 20230912 | 100500 | 277037120 | 5560 | 5560 | 5560 | 5560 | 20 |
| 552 | 20230912 | 100400 | 276925920 | 5560 | 5560 | 5560 | 5560 | 136 |
| 553 | 20230912 | 100300 | 276169760 | 5570 | 5570 | 5570 | 5570 | 0 |
| 554 | 20230912 | 100200 | 276169760 | 5570 | 5570 | 5570 | 5570 | 1 |
| 555 | 20230912 | 100100 | 276164190 | 5570 | 5570 | 5570 | 5570 | 13 |
| 556 | 20230912 | 100000 | 276091780 | 5570 | 5560 | 5570 | 5560 | 102 |
| 557 | 20230912 | 095900 | 275523960 | 5570 | 5590 | 5590 | 5570 | 194 |
| 558 | 20230912 | 095800 | 274443340 | 5590 | 5590 | 5590 | 5590 | 2 |
| 559 | 20230912 | 095700 | 274432160 | 5590 | 5590 | 5590 | 5580 | 2115 |
| 560 | 20230912 | 095600 | 262623910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 561 | 20230912 | 095500 | 262623910 | 5580 | 5580 | 5580 | 5580 | 698 |
| 562 | 20230912 | 095400 | 258729070 | 5580 | 5570 | 5580 | 5570 | 386 |
| 563 | 20230912 | 095300 | 256577450 | 5580 | 5580 | 5580 | 5580 | 627 |
| 564 | 20230912 | 095200 | 253078790 | 5540 | 5570 | 5580 | 5540 | 310 |
| 565 | 20230912 | 095100 | 251352790 | 5540 | 5540 | 5540 | 5540 | 89 |
| 566 | 20230912 | 095000 | 250859730 | 5580 | 5580 | 5580 | 5580 | 0 |
| 567 | 20230912 | 094900 | 250859730 | 5580 | 5580 | 5580 | 5580 | 0 |
| 568 | 20230912 | 094800 | 250859730 | 5580 | 5560 | 5580 | 5540 | 514 |
| 569 | 20230912 | 094700 | 248004870 | 5540 | 5520 | 5540 | 5510 | 208 |
| 570 | 20230912 | 094600 | 246858380 | 5530 | 5540 | 5540 | 5530 | 83 |
| 571 | 20230912 | 094500 | 246398790 | 5540 | 5540 | 5540 | 5540 | 105 |
| 572 | 20230912 | 094400 | 245817090 | 5560 | 5560 | 5560 | 5560 | 1 |
| 573 | 20230912 | 094300 | 245811530 | 5560 | 5550 | 5570 | 5550 | 523 |
| 574 | 20230912 | 094200 | 242899600 | 5560 | 5560 | 5560 | 5560 | 0 |
| 575 | 20230912 | 094100 | 242899600 | 5560 | 5560 | 5560 | 5560 | 7 |
| 576 | 20230912 | 094000 | 242860680 | 5560 | 5560 | 5560 | 5560 | 718 |
| 577 | 20230912 | 093900 | 238868600 | 5560 | 5550 | 5560 | 5550 | 740 |
| 578 | 20230912 | 093800 | 234756470 | 5570 | 5560 | 5570 | 5560 | 182 |
| 579 | 20230912 | 093700 | 233744540 | 5560 | 5550 | 5560 | 5550 | 101 |
| 580 | 20230912 | 093600 | 233183980 | 5550 | 5570 | 5570 | 5550 | 257 |
| 581 | 20230912 | 093500 | 231756010 | 5580 | 5580 | 5580 | 5570 | 109 |
| 582 | 20230912 | 093400 | 231148860 | 5580 | 5570 | 5580 | 5570 | 431 |
| 583 | 20230912 | 093300 | 228744730 | 5560 | 5570 | 5570 | 5560 | 113 |
| 584 | 20230912 | 093200 | 228116420 | 5590 | 5580 | 5590 | 5570 | 3821 |
| 585 | 20230912 | 093100 | 206798130 | 5570 | 5560 | 5570 | 5560 | 200 |
| 586 | 20230912 | 093000 | 205684630 | 5570 | 5570 | 5580 | 5570 | 586 |
| 587 | 20230912 | 092900 | 202420590 | 5580 | 5580 | 5580 | 5580 | 169 |
| 588 | 20230912 | 092800 | 201477570 | 5580 | 5560 | 5580 | 5560 | 953 |
| 589 | 20230912 | 092700 | 196164870 | 5550 | 5570 | 5570 | 5540 | 1760 |
| 590 | 20230912 | 092600 | 186386110 | 5580 | 5590 | 5590 | 5580 | 176 |
| 591 | 20230912 | 092500 | 185403820 | 5600 | 5600 | 5600 | 5590 | 199 |
| 592 | 20230912 | 092400 | 184291390 | 5600 | 5590 | 5600 | 5590 | 183 |
| 593 | 20230912 | 092300 | 183268410 | 5600 | 5610 | 5610 | 5600 | 821 |
| 594 | 20230912 | 092200 | 178669660 | 5620 | 5620 | 5620 | 5610 | 533 |
| 595 | 20230912 | 092100 | 175674700 | 5620 | 5630 | 5630 | 5620 | 614 |
| 596 | 20230912 | 092000 | 172223670 | 5610 | 5630 | 5630 | 5610 | 3453 |
| 597 | 20230912 | 091900 | 152831200 | 5620 | 5620 | 5630 | 5620 | 381 |
| 598 | 20230912 | 091800 | 150687280 | 5630 | 5590 | 5630 | 5590 | 7679 |
| 599 | 20230912 | 091700 | 107663410 | 5590 | 5590 | 5590 | 5580 | 23 |
| 600 | 20230912 | 091600 | 107534930 | 5590 | 5580 | 5590 | 5580 | 671 |
| 601 | 20230912 | 091500 | 103790740 | 5580 | 5580 | 5590 | 5580 | 2257 |
| 602 | 20230912 | 091400 | 91192900 | 5580 | 5580 | 5580 | 5570 | 244 |
| 603 | 20230912 | 091300 | 89832440 | 5580 | 5570 | 5580 | 5570 | 1576 |
| 604 | 20230912 | 091200 | 81044690 | 5570 | 5560 | 5580 | 5560 | 1812 |
| 605 | 20230912 | 091100 | 70939390 | 5560 | 5580 | 5580 | 5560 | 242 |
| 606 | 20230912 | 091000 | 69593020 | 5580 | 5570 | 5590 | 5560 | 1176 |
| 607 | 20230912 | 090900 | 63033280 | 5560 | 5580 | 5580 | 5560 | 366 |
| 608 | 20230912 | 090800 | 60992150 | 5590 | 5570 | 5590 | 5570 | 2899 |
| 609 | 20230912 | 090700 | 44824220 | 5570 | 5560 | 5570 | 5560 | 297 |
| 610 | 20230912 | 090600 | 43172890 | 5550 | 5570 | 5570 | 5550 | 284 |
| 611 | 20230912 | 090500 | 41593130 | 5580 | 5570 | 5580 | 5570 | 493 |
| 612 | 20230912 | 090400 | 38847110 | 5560 | 5530 | 5560 | 5530 | 715 |
| 613 | 20230912 | 090300 | 34877070 | 5530 | 5560 | 5560 | 5530 | 266 |
| 614 | 20230912 | 090200 | 33398290 | 5560 | 5580 | 5590 | 5560 | 1079 |
| 615 | 20230912 | 090100 | 27386690 | 5590 | 5580 | 5600 | 5580 | 1903 |
| 616 | 20230912 | 090000 | 16746350 | 5580 | 5530 | 5580 | 5530 | 3015 |