31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 6260 |
| 3 | 20230905 | 193200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20230905 | 193100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20230905 | 193000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20230905 | 192900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20230905 | 192800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20230905 | 192700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20230905 | 192600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20230905 | 192500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20230905 | 192400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20230905 | 192300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20230905 | 192200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20230905 | 192100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20230905 | 192000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20230905 | 191900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20230905 | 191800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20230905 | 191700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20230905 | 191600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20230905 | 191500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20230905 | 191400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20230905 | 191300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20230905 | 191200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20230905 | 191100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20230905 | 191000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20230905 | 190900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20230905 | 190800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20230905 | 190700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20230905 | 190600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20230905 | 190500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20230905 | 190400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20230905 | 190300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 6260 |
| 33 | 20230905 | 190200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20230905 | 190100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20230905 | 190000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20230905 | 185900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20230905 | 185800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20230905 | 185700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20230905 | 185600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20230905 | 185500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20230905 | 185400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20230905 | 185300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20230905 | 185200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20230905 | 185100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20230905 | 185000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20230905 | 184900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20230905 | 184800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20230905 | 184700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20230905 | 184600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20230905 | 184500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20230905 | 184400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20230905 | 184300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20230905 | 184200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20230905 | 184100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20230905 | 184000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20230905 | 183900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20230905 | 183800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20230905 | 183700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20230905 | 183600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20230905 | 183500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20230905 | 183400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20230905 | 183300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 6260 |
| 63 | 20230905 | 183200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20230905 | 183100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20230905 | 183000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20230905 | 182900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20230905 | 182800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20230905 | 182700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20230905 | 182600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20230905 | 182500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20230905 | 182400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20230905 | 182300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20230905 | 182200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20230905 | 182100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20230905 | 182000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20230905 | 181900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20230905 | 181800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20230905 | 181700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20230905 | 181600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20230905 | 181500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20230905 | 181400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20230905 | 181300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20230905 | 181200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20230905 | 181100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20230905 | 181000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20230905 | 180900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20230905 | 180800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20230905 | 180700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20230905 | 180600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20230905 | 180500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20230905 | 180400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20230905 | 180300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 6260 |
| 93 | 20230905 | 180200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20230905 | 180100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20230905 | 180000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20230905 | 175900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20230905 | 175800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20230905 | 175700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20230905 | 175600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20230905 | 175500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20230905 | 175400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20230905 | 175300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20230905 | 175200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20230905 | 175100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20230905 | 175000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20230905 | 174900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20230905 | 174800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20230905 | 174700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20230905 | 174600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20230905 | 174500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20230905 | 174400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20230905 | 174300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20230905 | 174200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20230905 | 174100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20230905 | 174000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20230905 | 173900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20230905 | 173800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20230905 | 173700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20230905 | 173600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20230905 | 173500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20230905 | 173400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20230905 | 173300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 6260 |
| 123 | 20230905 | 173200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 124 | 20230905 | 173100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 125 | 20230905 | 173000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 126 | 20230905 | 172900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 127 | 20230905 | 172800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 128 | 20230905 | 172700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 129 | 20230905 | 172600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 130 | 20230905 | 172500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 131 | 20230905 | 172400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 132 | 20230905 | 172300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 133 | 20230905 | 172200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 134 | 20230905 | 172100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 135 | 20230905 | 172000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 136 | 20230905 | 171900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 137 | 20230905 | 171800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 138 | 20230905 | 171700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 139 | 20230905 | 171600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 140 | 20230905 | 171500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 141 | 20230905 | 171400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 142 | 20230905 | 171300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 143 | 20230905 | 171200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 144 | 20230905 | 171100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 145 | 20230905 | 171000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 146 | 20230905 | 170900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 147 | 20230905 | 170800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 148 | 20230905 | 170700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 149 | 20230905 | 170600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 150 | 20230905 | 170500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 151 | 20230905 | 170400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 152 | 20230905 | 170300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 6260 |
| 153 | 20230905 | 170200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 154 | 20230905 | 170100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 155 | 20230905 | 170000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 156 | 20230905 | 165900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 157 | 20230905 | 165800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 158 | 20230905 | 165700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 159 | 20230905 | 165600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20230905 | 165500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 161 | 20230905 | 165400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 162 | 20230905 | 165300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 163 | 20230905 | 165200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 164 | 20230905 | 165100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 165 | 20230905 | 165000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 166 | 20230905 | 164900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 167 | 20230905 | 164800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 168 | 20230905 | 164700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 169 | 20230905 | 164600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 170 | 20230905 | 164500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 171 | 20230905 | 164400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 172 | 20230905 | 164300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 173 | 20230905 | 164200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 174 | 20230905 | 164100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 175 | 20230905 | 164000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 176 | 20230905 | 163900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 177 | 20230905 | 163800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 178 | 20230905 | 163700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 179 | 20230905 | 163600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 180 | 20230905 | 163500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 181 | 20230905 | 163400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 182 | 20230905 | 163300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 6260 |
| 183 | 20230905 | 163200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20230905 | 163100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20230905 | 163000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20230905 | 162900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20230905 | 162800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20230905 | 162700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20230905 | 162600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20230905 | 162500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20230905 | 162400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20230905 | 162300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20230905 | 162200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 194 | 20230905 | 162100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 195 | 20230905 | 162000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 196 | 20230905 | 161900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 197 | 20230905 | 161800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 198 | 20230905 | 161700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 199 | 20230905 | 161600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 200 | 20230905 | 161500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 201 | 20230905 | 161400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 202 | 20230905 | 161300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 203 | 20230905 | 161200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 204 | 20230905 | 161100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 205 | 20230905 | 161000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 206 | 20230905 | 160900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 207 | 20230905 | 160800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 208 | 20230905 | 160700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 209 | 20230905 | 160600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 210 | 20230905 | 160500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 211 | 20230905 | 160400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 212 | 20230905 | 160300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 6260 |
| 213 | 20230905 | 160200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 214 | 20230905 | 160100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 215 | 20230905 | 160000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 216 | 20230905 | 155900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 217 | 20230905 | 155800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 218 | 20230905 | 155700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 219 | 20230905 | 155600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 220 | 20230905 | 155500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 221 | 20230905 | 155400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 222 | 20230905 | 155300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 223 | 20230905 | 155200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 224 | 20230905 | 155100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 225 | 20230905 | 155000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 226 | 20230905 | 154900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 227 | 20230905 | 154800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 228 | 20230905 | 154700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 229 | 20230905 | 154600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 230 | 20230905 | 154500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 231 | 20230905 | 154400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 232 | 20230905 | 154300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 233 | 20230905 | 154200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 234 | 20230905 | 154100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 235 | 20230905 | 154000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 236 | 20230905 | 153900 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 237 | 20230905 | 153800 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 238 | 20230905 | 153700 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 239 | 20230905 | 153600 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 240 | 20230905 | 153500 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 241 | 20230905 | 153400 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 242 | 20230905 | 153300 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 6260 |
| 243 | 20230905 | 153200 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 244 | 20230905 | 153100 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 245 | 20230905 | 153000 | 1842299980 | 5570 | 5570 | 5570 | 5570 | 6260 |
| 246 | 20230905 | 152900 | 1807431780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 247 | 20230905 | 152800 | 1807431780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 248 | 20230905 | 152700 | 1807431780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 249 | 20230905 | 152600 | 1807431780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 250 | 20230905 | 152500 | 1807431780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 251 | 20230905 | 152400 | 1807431780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 252 | 20230905 | 152300 | 1807431780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 253 | 20230905 | 152200 | 1807431780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 254 | 20230905 | 152100 | 1807431780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 255 | 20230905 | 152000 | 1807431780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 256 | 20230905 | 151900 | 1807431780 | 5550 | 5540 | 5590 | 5510 | 5541 |
| 257 | 20230905 | 151800 | 1776786750 | 5540 | 5550 | 5610 | 5530 | 6946 |
| 258 | 20230905 | 151700 | 1737959230 | 5550 | 5590 | 5590 | 5550 | 453 |
| 259 | 20230905 | 151600 | 1735436330 | 5570 | 5580 | 5580 | 5550 | 7670 |
| 260 | 20230905 | 151500 | 1692729500 | 5580 | 5590 | 5610 | 5580 | 795 |
| 261 | 20230905 | 151400 | 1688287190 | 5580 | 5600 | 5600 | 5580 | 1492 |
| 262 | 20230905 | 151300 | 1679934300 | 5600 | 5600 | 5610 | 5580 | 3755 |
| 263 | 20230905 | 151200 | 1658888410 | 5570 | 5610 | 5620 | 5570 | 1528 |
| 264 | 20230905 | 151100 | 1650331140 | 5620 | 5600 | 5630 | 5580 | 4676 |
| 265 | 20230905 | 151000 | 1624078600 | 5610 | 5550 | 5610 | 5540 | 8327 |
| 266 | 20230905 | 150900 | 1577513270 | 5550 | 5550 | 5560 | 5540 | 3099 |
| 267 | 20230905 | 150800 | 1560323800 | 5550 | 5580 | 5580 | 5540 | 1110 |
| 268 | 20230905 | 150700 | 1554156190 | 5580 | 5600 | 5600 | 5540 | 1051 |
| 269 | 20230905 | 150600 | 1548326360 | 5600 | 5560 | 5600 | 5540 | 5164 |
| 270 | 20230905 | 150500 | 1519498320 | 5570 | 5600 | 5600 | 5560 | 2952 |
| 271 | 20230905 | 150400 | 1503015480 | 5600 | 5580 | 5610 | 5540 | 8445 |
| 272 | 20230905 | 150300 | 1455906190 | 5570 | 5620 | 5630 | 5560 | 7418 |
| 273 | 20230905 | 150200 | 1414535930 | 5610 | 5570 | 5650 | 5530 | 21719 |
| 274 | 20230905 | 150100 | 1292726890 | 5570 | 5510 | 5570 | 5510 | 11518 |
| 275 | 20230905 | 150000 | 1228904140 | 5530 | 5510 | 5530 | 5500 | 1018 |
| 276 | 20230905 | 145900 | 1223289040 | 5510 | 5510 | 5520 | 5500 | 637 |
| 277 | 20230905 | 145800 | 1219779160 | 5510 | 5460 | 5510 | 5460 | 4323 |
| 278 | 20230905 | 145700 | 1196002650 | 5500 | 5460 | 5500 | 5460 | 2588 |
| 279 | 20230905 | 145600 | 1181786500 | 5460 | 5470 | 5470 | 5460 | 805 |
| 280 | 20230905 | 145500 | 1177383530 | 5490 | 5490 | 5490 | 5490 | 20 |
| 281 | 20230905 | 145400 | 1177273730 | 5490 | 5490 | 5490 | 5490 | 1 |
| 282 | 20230905 | 145300 | 1177268240 | 5470 | 5470 | 5470 | 5470 | 10 |
| 283 | 20230905 | 145200 | 1177213540 | 5470 | 5470 | 5470 | 5470 | 0 |
| 284 | 20230905 | 145100 | 1177213540 | 5470 | 5470 | 5470 | 5470 | 173 |
| 285 | 20230905 | 145000 | 1176267230 | 5470 | 5490 | 5500 | 5460 | 814 |
| 286 | 20230905 | 144900 | 1171817950 | 5500 | 5500 | 5500 | 5500 | 0 |
| 287 | 20230905 | 144800 | 1171817950 | 5500 | 5490 | 5500 | 5490 | 673 |
| 288 | 20230905 | 144700 | 1168120830 | 5490 | 5500 | 5500 | 5490 | 172 |
| 289 | 20230905 | 144600 | 1167175640 | 5500 | 5480 | 5500 | 5480 | 1064 |
| 290 | 20230905 | 144500 | 1161334730 | 5480 | 5480 | 5480 | 5480 | 1 |
| 291 | 20230905 | 144400 | 1161329250 | 5470 | 5470 | 5470 | 5470 | 0 |
| 292 | 20230905 | 144300 | 1161329250 | 5470 | 5470 | 5490 | 5460 | 2211 |
| 293 | 20230905 | 144200 | 1149234850 | 5490 | 5480 | 5490 | 5470 | 3010 |
| 294 | 20230905 | 144100 | 1132765080 | 5480 | 5480 | 5490 | 5480 | 1674 |
| 295 | 20230905 | 144000 | 1123587480 | 5480 | 5480 | 5490 | 5480 | 156 |
| 296 | 20230905 | 143900 | 1122732480 | 5490 | 5480 | 5490 | 5480 | 281 |
| 297 | 20230905 | 143800 | 1121191030 | 5480 | 5480 | 5490 | 5480 | 403 |
| 298 | 20230905 | 143700 | 1118980170 | 5500 | 5490 | 5500 | 5480 | 511 |
| 299 | 20230905 | 143600 | 1116177370 | 5490 | 5490 | 5500 | 5490 | 2285 |
| 300 | 20230905 | 143500 | 1103623720 | 5490 | 5500 | 5500 | 5490 | 1535 |
| 301 | 20230905 | 143400 | 1095195100 | 5510 | 5510 | 5530 | 5480 | 3563 |
| 302 | 20230905 | 143300 | 1075534860 | 5510 | 5470 | 5520 | 5470 | 17614 |
| 303 | 20230905 | 143200 | 978766020 | 5460 | 5460 | 5470 | 5460 | 1367 |
| 304 | 20230905 | 143100 | 971301720 | 5450 | 5440 | 5450 | 5440 | 346 |
| 305 | 20230905 | 143000 | 969416520 | 5450 | 5450 | 5450 | 5450 | 16 |
| 306 | 20230905 | 142900 | 969329320 | 5440 | 5440 | 5440 | 5440 | 18 |
| 307 | 20230905 | 142800 | 969231400 | 5440 | 5460 | 5460 | 5440 | 31 |
| 308 | 20230905 | 142700 | 969062740 | 5460 | 5460 | 5480 | 5460 | 2091 |
| 309 | 20230905 | 142600 | 957627640 | 5460 | 5420 | 5460 | 5420 | 5962 |
| 310 | 20230905 | 142500 | 925162070 | 5420 | 5420 | 5420 | 5420 | 0 |
| 311 | 20230905 | 142400 | 925162070 | 5420 | 5420 | 5420 | 5420 | 2 |
| 312 | 20230905 | 142300 | 925151230 | 5410 | 5410 | 5420 | 5410 | 5231 |
| 313 | 20230905 | 142200 | 896843810 | 5400 | 5400 | 5400 | 5400 | 457 |
| 314 | 20230905 | 142100 | 894376010 | 5390 | 5390 | 5390 | 5390 | 1 |
| 315 | 20230905 | 142000 | 894370620 | 5400 | 5400 | 5400 | 5400 | 0 |
| 316 | 20230905 | 141900 | 894370620 | 5400 | 5400 | 5400 | 5400 | 385 |
| 317 | 20230905 | 141800 | 892291620 | 5400 | 5400 | 5400 | 5400 | 0 |
| 318 | 20230905 | 141700 | 892291620 | 5400 | 5400 | 5400 | 5400 | 13 |
| 319 | 20230905 | 141600 | 892221420 | 5400 | 5400 | 5400 | 5400 | 5 |
| 320 | 20230905 | 141500 | 892194420 | 5410 | 5410 | 5420 | 5410 | 502 |
| 321 | 20230905 | 141400 | 889473690 | 5420 | 5420 | 5420 | 5420 | 0 |
| 322 | 20230905 | 141300 | 889473690 | 5420 | 5410 | 5420 | 5380 | 6425 |
| 323 | 20230905 | 141200 | 854845270 | 5420 | 5420 | 5420 | 5420 | 55 |
| 324 | 20230905 | 141100 | 854547170 | 5420 | 5420 | 5420 | 5420 | 1964 |
| 325 | 20230905 | 141000 | 843902290 | 5420 | 5420 | 5420 | 5420 | 0 |
| 326 | 20230905 | 140900 | 843902290 | 5420 | 5420 | 5420 | 5420 | 2 |
| 327 | 20230905 | 140800 | 843891450 | 5420 | 5420 | 5420 | 5420 | 1 |
| 328 | 20230905 | 140700 | 843886030 | 5400 | 5410 | 5410 | 5400 | 190 |
| 329 | 20230905 | 140600 | 842859660 | 5400 | 5400 | 5400 | 5400 | 0 |
| 330 | 20230905 | 140500 | 842859660 | 5400 | 5400 | 5400 | 5400 | 0 |
| 331 | 20230905 | 140400 | 842859660 | 5400 | 5400 | 5400 | 5400 | 0 |
| 332 | 20230905 | 140300 | 842859660 | 5400 | 5400 | 5400 | 5400 | 20 |
| 333 | 20230905 | 140200 | 842751660 | 5420 | 5420 | 5420 | 5420 | 0 |
| 334 | 20230905 | 140100 | 842751660 | 5420 | 5420 | 5420 | 5420 | 0 |
| 335 | 20230905 | 140000 | 842751660 | 5420 | 5410 | 5420 | 5410 | 335 |
| 336 | 20230905 | 135900 | 840938850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 337 | 20230905 | 135800 | 840938850 | 5410 | 5410 | 5410 | 5410 | 0 |
| 338 | 20230905 | 135700 | 840938850 | 5410 | 5400 | 5410 | 5400 | 975 |
| 339 | 20230905 | 135600 | 835664350 | 5390 | 5400 | 5400 | 5390 | 120 |
| 340 | 20230905 | 135500 | 835017350 | 5400 | 5400 | 5400 | 5400 | 500 |
| 341 | 20230905 | 135400 | 832317350 | 5400 | 5400 | 5400 | 5400 | 10 |
| 342 | 20230905 | 135300 | 832263350 | 5400 | 5410 | 5410 | 5400 | 88 |
| 343 | 20230905 | 135200 | 831787400 | 5410 | 5410 | 5410 | 5410 | 0 |
| 344 | 20230905 | 135100 | 831787400 | 5410 | 5410 | 5410 | 5410 | 184 |
| 345 | 20230905 | 135000 | 830791960 | 5410 | 5410 | 5410 | 5410 | 543 |
| 346 | 20230905 | 134900 | 827854330 | 5410 | 5410 | 5410 | 5410 | 1 |
| 347 | 20230905 | 134800 | 827848920 | 5400 | 5410 | 5410 | 5400 | 526 |
| 348 | 20230905 | 134700 | 825008220 | 5410 | 5400 | 5410 | 5400 | 550 |
| 349 | 20230905 | 134600 | 822034790 | 5380 | 5380 | 5380 | 5380 | 0 |
| 350 | 20230905 | 134500 | 822034790 | 5380 | 5380 | 5380 | 5380 | 0 |
| 351 | 20230905 | 134400 | 822034790 | 5380 | 5400 | 5400 | 5380 | 751 |
| 352 | 20230905 | 134300 | 817979410 | 5380 | 5400 | 5400 | 5380 | 121 |
| 353 | 20230905 | 134200 | 817328010 | 5400 | 5400 | 5400 | 5400 | 1 |
| 354 | 20230905 | 134100 | 817322610 | 5370 | 5370 | 5370 | 5370 | 29 |
| 355 | 20230905 | 134000 | 817166880 | 5370 | 5400 | 5400 | 5350 | 2053 |
| 356 | 20230905 | 133900 | 806144240 | 5410 | 5410 | 5410 | 5410 | 0 |
| 357 | 20230905 | 133800 | 806144240 | 5410 | 5410 | 5410 | 5410 | 20 |
| 358 | 20230905 | 133700 | 806036040 | 5410 | 5400 | 5410 | 5400 | 762 |
| 359 | 20230905 | 133600 | 801919230 | 5370 | 5370 | 5370 | 5370 | 0 |
| 360 | 20230905 | 133500 | 801919230 | 5370 | 5370 | 5370 | 5370 | 0 |
| 361 | 20230905 | 133400 | 801919230 | 5370 | 5370 | 5370 | 5370 | 0 |
| 362 | 20230905 | 133300 | 801919230 | 5370 | 5370 | 5370 | 5370 | 0 |
| 363 | 20230905 | 133200 | 801919230 | 5370 | 5410 | 5410 | 5370 | 3615 |
| 364 | 20230905 | 133100 | 782387290 | 5410 | 5410 | 5410 | 5410 | 0 |
| 365 | 20230905 | 133000 | 782387290 | 5410 | 5410 | 5410 | 5410 | 229 |
| 366 | 20230905 | 132900 | 781148400 | 5420 | 5420 | 5420 | 5420 | 1 |
| 367 | 20230905 | 132800 | 781142980 | 5410 | 5410 | 5410 | 5410 | 150 |
| 368 | 20230905 | 132700 | 780331480 | 5410 | 5410 | 5410 | 5410 | 50 |
| 369 | 20230905 | 132600 | 780060980 | 5410 | 5410 | 5410 | 5410 | 12 |
| 370 | 20230905 | 132500 | 779996060 | 5410 | 5420 | 5420 | 5410 | 322 |
| 371 | 20230905 | 132400 | 778250980 | 5420 | 5420 | 5420 | 5420 | 18 |
| 372 | 20230905 | 132300 | 778153420 | 5410 | 5410 | 5410 | 5410 | 118 |
| 373 | 20230905 | 132200 | 777515040 | 5410 | 5400 | 5410 | 5400 | 806 |
| 374 | 20230905 | 132100 | 773157390 | 5380 | 5380 | 5380 | 5370 | 88 |
| 375 | 20230905 | 132000 | 772684450 | 5360 | 5360 | 5360 | 5360 | 0 |
| 376 | 20230905 | 131900 | 772684450 | 5360 | 5360 | 5360 | 5360 | 50 |
| 377 | 20230905 | 131800 | 772416450 | 5360 | 5390 | 5400 | 5360 | 424 |
| 378 | 20230905 | 131700 | 770143050 | 5390 | 5380 | 5390 | 5380 | 18 |
| 379 | 20230905 | 131600 | 770046090 | 5380 | 5380 | 5380 | 5380 | 0 |
| 380 | 20230905 | 131500 | 770046090 | 5380 | 5380 | 5380 | 5380 | 99 |
| 381 | 20230905 | 131400 | 769513470 | 5350 | 5380 | 5380 | 5350 | 2677 |
| 382 | 20230905 | 131300 | 755160820 | 5380 | 5380 | 5380 | 5380 | 1 |
| 383 | 20230905 | 131200 | 755155440 | 5380 | 5380 | 5380 | 5380 | 0 |
| 384 | 20230905 | 131100 | 755155440 | 5380 | 5380 | 5380 | 5380 | 16 |
| 385 | 20230905 | 131000 | 755069360 | 5380 | 5390 | 5390 | 5370 | 458 |
| 386 | 20230905 | 130900 | 752609040 | 5400 | 5400 | 5400 | 5400 | 2 |
| 387 | 20230905 | 130800 | 752598240 | 5410 | 5410 | 5410 | 5410 | 0 |
| 388 | 20230905 | 130700 | 752598240 | 5410 | 5410 | 5410 | 5410 | 0 |
| 389 | 20230905 | 130600 | 752598240 | 5410 | 5410 | 5410 | 5410 | 0 |
| 390 | 20230905 | 130500 | 752598240 | 5410 | 5410 | 5410 | 5410 | 22 |
| 391 | 20230905 | 130400 | 752479220 | 5410 | 5410 | 5410 | 5410 | 0 |
| 392 | 20230905 | 130300 | 752479220 | 5410 | 5410 | 5410 | 5410 | 1400 |
| 393 | 20230905 | 130200 | 744905220 | 5410 | 5430 | 5430 | 5410 | 85 |
| 394 | 20230905 | 130100 | 744445270 | 5430 | 5410 | 5430 | 5410 | 534 |
| 395 | 20230905 | 130000 | 741551570 | 5410 | 5370 | 5410 | 5370 | 110 |
| 396 | 20230905 | 125900 | 740957800 | 5370 | 5420 | 5420 | 5370 | 481 |
| 397 | 20230905 | 125800 | 738365580 | 5420 | 5430 | 5430 | 5400 | 387 |
| 398 | 20230905 | 125700 | 736269570 | 5430 | 5420 | 5430 | 5420 | 1569 |
| 399 | 20230905 | 125600 | 727763550 | 5420 | 5400 | 5420 | 5400 | 191 |
| 400 | 20230905 | 125500 | 726729530 | 5400 | 5400 | 5400 | 5400 | 21 |
| 401 | 20230905 | 125400 | 726616130 | 5400 | 5400 | 5400 | 5400 | 24 |
| 402 | 20230905 | 125300 | 726486530 | 5400 | 5410 | 5410 | 5400 | 443 |
| 403 | 20230905 | 125200 | 724093180 | 5410 | 5400 | 5410 | 5400 | 194 |
| 404 | 20230905 | 125100 | 723045170 | 5400 | 5400 | 5400 | 5400 | 1 |
| 405 | 20230905 | 125000 | 723039770 | 5390 | 5380 | 5390 | 5380 | 17 |
| 406 | 20230905 | 124900 | 722948150 | 5360 | 5360 | 5360 | 5360 | 0 |
| 407 | 20230905 | 124800 | 722948150 | 5360 | 5360 | 5360 | 5360 | 113 |
| 408 | 20230905 | 124700 | 722342470 | 5360 | 5360 | 5360 | 5360 | 5 |
| 409 | 20230905 | 124600 | 722315670 | 5360 | 5350 | 5360 | 5350 | 821 |
| 410 | 20230905 | 124500 | 717923310 | 5350 | 5350 | 5350 | 5350 | 74 |
| 411 | 20230905 | 124400 | 717527410 | 5350 | 5350 | 5350 | 5350 | 0 |
| 412 | 20230905 | 124300 | 717527410 | 5350 | 5340 | 5350 | 5340 | 12 |
| 413 | 20230905 | 124200 | 717463220 | 5350 | 5390 | 5390 | 5350 | 811 |
| 414 | 20230905 | 124100 | 713123100 | 5410 | 5410 | 5410 | 5410 | 0 |
| 415 | 20230905 | 124000 | 713123100 | 5410 | 5420 | 5420 | 5410 | 201 |
| 416 | 20230905 | 123900 | 712035680 | 5420 | 5420 | 5430 | 5410 | 3414 |
| 417 | 20230905 | 123800 | 693530480 | 5420 | 5400 | 5420 | 5400 | 1981 |
| 418 | 20230905 | 123700 | 682813450 | 5400 | 5370 | 5400 | 5370 | 23 |
| 419 | 20230905 | 123600 | 682689640 | 5370 | 5370 | 5370 | 5370 | 0 |
| 420 | 20230905 | 123500 | 682689640 | 5370 | 5380 | 5380 | 5370 | 1097 |
| 421 | 20230905 | 123400 | 676797810 | 5390 | 5400 | 5400 | 5390 | 920 |
| 422 | 20230905 | 123300 | 671832310 | 5390 | 5390 | 5390 | 5390 | 10 |
| 423 | 20230905 | 123200 | 671778410 | 5410 | 5410 | 5410 | 5410 | 1 |
| 424 | 20230905 | 123100 | 671773000 | 5380 | 5390 | 5390 | 5380 | 242 |
| 425 | 20230905 | 123000 | 670469720 | 5390 | 5390 | 5390 | 5370 | 372 |
| 426 | 20230905 | 122900 | 668467660 | 5390 | 5400 | 5400 | 5390 | 6063 |
| 427 | 20230905 | 122800 | 635778010 | 5410 | 5410 | 5410 | 5410 | 17 |
| 428 | 20230905 | 122700 | 635686040 | 5410 | 5410 | 5410 | 5400 | 1389 |
| 429 | 20230905 | 122600 | 628178060 | 5430 | 5430 | 5430 | 5420 | 2107 |
| 430 | 20230905 | 122500 | 616753830 | 5430 | 5440 | 5440 | 5430 | 505 |
| 431 | 20230905 | 122400 | 614009490 | 5440 | 5440 | 5440 | 5440 | 213 |
| 432 | 20230905 | 122300 | 612850770 | 5450 | 5440 | 5450 | 5440 | 101 |
| 433 | 20230905 | 122200 | 612301320 | 5440 | 5430 | 5440 | 5430 | 631 |
| 434 | 20230905 | 122100 | 608874980 | 5450 | 5450 | 5450 | 5450 | 3 |
| 435 | 20230905 | 122000 | 608858630 | 5450 | 5450 | 5450 | 5440 | 5288 |
| 436 | 20230905 | 121900 | 580089030 | 5450 | 5430 | 5450 | 5430 | 1408 |
| 437 | 20230905 | 121800 | 572425710 | 5440 | 5420 | 5440 | 5410 | 348 |
| 438 | 20230905 | 121700 | 570542380 | 5440 | 5460 | 5470 | 5400 | 5600 |
| 439 | 20230905 | 121600 | 540151000 | 5460 | 5460 | 5480 | 5440 | 2185 |
| 440 | 20230905 | 121500 | 528229260 | 5470 | 5420 | 5500 | 5390 | 12132 |
| 441 | 20230905 | 121400 | 461999320 | 5420 | 5400 | 5420 | 5400 | 5597 |
| 442 | 20230905 | 121300 | 431710770 | 5390 | 5390 | 5390 | 5390 | 452 |
| 443 | 20230905 | 121200 | 429274490 | 5390 | 5390 | 5390 | 5390 | 0 |
| 444 | 20230905 | 121100 | 429274490 | 5390 | 5380 | 5390 | 5380 | 151 |
| 445 | 20230905 | 121000 | 428462090 | 5380 | 5380 | 5380 | 5380 | 30 |
| 446 | 20230905 | 120900 | 428300690 | 5390 | 5400 | 5400 | 5370 | 29 |
| 447 | 20230905 | 120800 | 428144690 | 5370 | 5400 | 5400 | 5370 | 2884 |
| 448 | 20230905 | 120700 | 412610290 | 5410 | 5360 | 5420 | 5360 | 5041 |
| 449 | 20230905 | 120600 | 385418270 | 5370 | 5370 | 5370 | 5370 | 516 |
| 450 | 20230905 | 120500 | 382647350 | 5370 | 5350 | 5370 | 5350 | 134 |
| 451 | 20230905 | 120400 | 381930430 | 5340 | 5350 | 5350 | 5340 | 42 |
| 452 | 20230905 | 120300 | 381706100 | 5370 | 5370 | 5370 | 5370 | 2 |
| 453 | 20230905 | 120200 | 381695360 | 5370 | 5360 | 5370 | 5350 | 130 |
| 454 | 20230905 | 120100 | 380999640 | 5370 | 5360 | 5370 | 5360 | 263 |
| 455 | 20230905 | 120000 | 379589940 | 5370 | 5380 | 5400 | 5370 | 148 |
| 456 | 20230905 | 115900 | 378793760 | 5410 | 5410 | 5410 | 5400 | 1003 |
| 457 | 20230905 | 115800 | 373377540 | 5400 | 5400 | 5410 | 5400 | 2164 |
| 458 | 20230905 | 115700 | 361691910 | 5410 | 5400 | 5410 | 5400 | 361 |
| 459 | 20230905 | 115600 | 359742500 | 5400 | 5400 | 5400 | 5370 | 450 |
| 460 | 20230905 | 115500 | 357313230 | 5400 | 5350 | 5400 | 5350 | 1081 |
| 461 | 20230905 | 115400 | 351477330 | 5390 | 5380 | 5390 | 5380 | 3086 |
| 462 | 20230905 | 115300 | 334854110 | 5380 | 5360 | 5380 | 5360 | 1010 |
| 463 | 20230905 | 115200 | 329435310 | 5360 | 5350 | 5360 | 5350 | 850 |
| 464 | 20230905 | 115100 | 324881310 | 5360 | 5360 | 5360 | 5360 | 0 |
| 465 | 20230905 | 115000 | 324881310 | 5360 | 5350 | 5360 | 5350 | 1410 |
| 466 | 20230905 | 114900 | 317337570 | 5340 | 5350 | 5350 | 5340 | 229 |
| 467 | 20230905 | 114800 | 316114210 | 5360 | 5360 | 5360 | 5360 | 0 |
| 468 | 20230905 | 114700 | 316114210 | 5360 | 5360 | 5360 | 5360 | 0 |
| 469 | 20230905 | 114600 | 316114210 | 5360 | 5360 | 5360 | 5360 | 1 |
| 470 | 20230905 | 114500 | 316108850 | 5360 | 5360 | 5360 | 5360 | 51 |
| 471 | 20230905 | 114400 | 315835490 | 5360 | 5350 | 5360 | 5350 | 300 |
| 472 | 20230905 | 114300 | 314228270 | 5360 | 5360 | 5360 | 5360 | 0 |
| 473 | 20230905 | 114200 | 314228270 | 5360 | 5350 | 5360 | 5350 | 100 |
| 474 | 20230905 | 114100 | 313692790 | 5360 | 5360 | 5360 | 5360 | 1 |
| 475 | 20230905 | 114000 | 313687430 | 5340 | 5340 | 5340 | 5340 | 5 |
| 476 | 20230905 | 113900 | 313660730 | 5340 | 5340 | 5360 | 5340 | 7 |
| 477 | 20230905 | 113800 | 313623330 | 5360 | 5360 | 5370 | 5350 | 437 |
| 478 | 20230905 | 113700 | 311281120 | 5360 | 5370 | 5370 | 5360 | 42 |
| 479 | 20230905 | 113600 | 311055590 | 5360 | 5370 | 5370 | 5340 | 1529 |
| 480 | 20230905 | 113500 | 302866720 | 5340 | 5300 | 5380 | 5300 | 4861 |
| 481 | 20230905 | 113400 | 276892030 | 5300 | 5270 | 5300 | 5260 | 2402 |
| 482 | 20230905 | 113300 | 264209240 | 5300 | 5300 | 5300 | 5300 | 0 |
| 483 | 20230905 | 113200 | 264209240 | 5300 | 5300 | 5300 | 5300 | 0 |
| 484 | 20230905 | 113100 | 264209240 | 5300 | 5300 | 5300 | 5300 | 0 |
| 485 | 20230905 | 113000 | 264209240 | 5300 | 5300 | 5300 | 5290 | 90 |
| 486 | 20230905 | 112900 | 263732740 | 5270 | 5270 | 5270 | 5270 | 0 |
| 487 | 20230905 | 112800 | 263732740 | 5270 | 5290 | 5290 | 5270 | 34 |
| 488 | 20230905 | 112700 | 263553360 | 5300 | 5280 | 5300 | 5280 | 1000 |
| 489 | 20230905 | 112600 | 258263720 | 5280 | 5280 | 5280 | 5280 | 0 |
| 490 | 20230905 | 112500 | 258263720 | 5280 | 5280 | 5280 | 5280 | 0 |
| 491 | 20230905 | 112400 | 258263720 | 5280 | 5280 | 5280 | 5280 | 0 |
| 492 | 20230905 | 112300 | 258263720 | 5280 | 5280 | 5280 | 5280 | 0 |
| 493 | 20230905 | 112200 | 258263720 | 5280 | 5280 | 5280 | 5280 | 1 |
| 494 | 20230905 | 112100 | 258258440 | 5260 | 5280 | 5280 | 5260 | 150 |
| 495 | 20230905 | 112000 | 257469020 | 5280 | 5280 | 5280 | 5280 | 0 |
| 496 | 20230905 | 111900 | 257469020 | 5280 | 5280 | 5280 | 5280 | 0 |
| 497 | 20230905 | 111800 | 257469020 | 5280 | 5260 | 5280 | 5260 | 157 |
| 498 | 20230905 | 111700 | 256642600 | 5280 | 5260 | 5280 | 5260 | 1035 |
| 499 | 20230905 | 111600 | 251198480 | 5280 | 5280 | 5280 | 5270 | 268 |
| 500 | 20230905 | 111500 | 249784110 | 5280 | 5280 | 5280 | 5280 | 201 |
| 501 | 20230905 | 111400 | 248722830 | 5270 | 5270 | 5270 | 5270 | 1 |
| 502 | 20230905 | 111300 | 248717560 | 5280 | 5280 | 5280 | 5280 | 0 |
| 503 | 20230905 | 111200 | 248717560 | 5280 | 5270 | 5280 | 5270 | 134 |
| 504 | 20230905 | 111100 | 248011370 | 5280 | 5280 | 5280 | 5280 | 0 |
| 505 | 20230905 | 111000 | 248011370 | 5280 | 5280 | 5280 | 5270 | 12 |
| 506 | 20230905 | 110900 | 247948020 | 5290 | 5290 | 5290 | 5290 | 10 |
| 507 | 20230905 | 110800 | 247895120 | 5300 | 5280 | 5300 | 5270 | 984 |
| 508 | 20230905 | 110700 | 242700750 | 5300 | 5290 | 5300 | 5280 | 81 |
| 509 | 20230905 | 110600 | 242272970 | 5300 | 5320 | 5320 | 5290 | 496 |
| 510 | 20230905 | 110500 | 239644120 | 5320 | 5300 | 5330 | 5280 | 1332 |
| 511 | 20230905 | 110400 | 232573070 | 5280 | 5290 | 5310 | 5260 | 5667 |
| 512 | 20230905 | 110300 | 202515180 | 5300 | 5300 | 5300 | 5300 | 0 |
| 513 | 20230905 | 110200 | 202515180 | 5300 | 5280 | 5300 | 5270 | 154 |
| 514 | 20230905 | 110100 | 201702550 | 5310 | 5260 | 5310 | 5260 | 114 |
| 515 | 20230905 | 110000 | 201102140 | 5270 | 5270 | 5320 | 5270 | 6799 |
| 516 | 20230905 | 105900 | 165130460 | 5270 | 5270 | 5270 | 5270 | 5 |
| 517 | 20230905 | 105800 | 165104110 | 5270 | 5280 | 5280 | 5270 | 3 |
| 518 | 20230905 | 105700 | 165088280 | 5290 | 5290 | 5290 | 5250 | 3276 |
| 519 | 20230905 | 105600 | 147833280 | 5300 | 5290 | 5300 | 5290 | 8 |
| 520 | 20230905 | 105500 | 147790950 | 5270 | 5290 | 5300 | 5270 | 1232 |
| 521 | 20230905 | 105400 | 141269390 | 5280 | 5280 | 5280 | 5280 | 10 |
| 522 | 20230905 | 105300 | 141216590 | 5300 | 5300 | 5310 | 5270 | 136 |
| 523 | 20230905 | 105200 | 140499160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 524 | 20230905 | 105100 | 140499160 | 5280 | 5250 | 5300 | 5250 | 6019 |
| 525 | 20230905 | 105000 | 108668340 | 5250 | 5250 | 5250 | 5250 | 200 |
| 526 | 20230905 | 104900 | 107618340 | 5220 | 5220 | 5220 | 5220 | 0 |
| 527 | 20230905 | 104800 | 107618340 | 5220 | 5240 | 5270 | 5220 | 5488 |
| 528 | 20230905 | 104700 | 78760820 | 5240 | 5240 | 5240 | 5240 | 34 |
| 529 | 20230905 | 104600 | 78582660 | 5240 | 5240 | 5240 | 5240 | 400 |
| 530 | 20230905 | 104500 | 76486660 | 5200 | 5200 | 5200 | 5200 | 1 |
| 531 | 20230905 | 104400 | 76481460 | 5230 | 5230 | 5230 | 5230 | 0 |
| 532 | 20230905 | 104300 | 76481460 | 5230 | 5230 | 5230 | 5230 | 1704 |
| 533 | 20230905 | 104200 | 67569540 | 5220 | 5210 | 5220 | 5210 | 300 |
| 534 | 20230905 | 104100 | 66003920 | 5210 | 5180 | 5210 | 5180 | 2 |
| 535 | 20230905 | 104000 | 65993530 | 5210 | 5180 | 5210 | 5180 | 3 |
| 536 | 20230905 | 103900 | 65977960 | 5180 | 5180 | 5180 | 5180 | 96 |
| 537 | 20230905 | 103800 | 65480680 | 5190 | 5190 | 5190 | 5190 | 68 |
| 538 | 20230905 | 103700 | 65127760 | 5210 | 5210 | 5210 | 5210 | 0 |
| 539 | 20230905 | 103600 | 65127760 | 5210 | 5210 | 5210 | 5210 | 131 |
| 540 | 20230905 | 103500 | 64445250 | 5220 | 5220 | 5220 | 5220 | 0 |
| 541 | 20230905 | 103400 | 64445250 | 5220 | 5220 | 5220 | 5220 | 244 |
| 542 | 20230905 | 103300 | 63171570 | 5220 | 5180 | 5220 | 5180 | 1803 |
| 543 | 20230905 | 103200 | 53800560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 544 | 20230905 | 103100 | 53800560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 545 | 20230905 | 103000 | 53800560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 546 | 20230905 | 102900 | 53800560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 547 | 20230905 | 102800 | 53800560 | 5170 | 5170 | 5170 | 5170 | 0 |
| 548 | 20230905 | 102700 | 53800560 | 5170 | 5160 | 5170 | 5160 | 440 |
| 549 | 20230905 | 102600 | 51525770 | 5170 | 5170 | 5170 | 5170 | 0 |
| 550 | 20230905 | 102500 | 51525770 | 5170 | 5170 | 5170 | 5170 | 0 |
| 551 | 20230905 | 102400 | 51525770 | 5170 | 5150 | 5170 | 5150 | 1179 |
| 552 | 20230905 | 102300 | 45444620 | 5150 | 5150 | 5150 | 5150 | 0 |
| 553 | 20230905 | 102200 | 45444620 | 5150 | 5150 | 5150 | 5150 | 0 |
| 554 | 20230905 | 102100 | 45444620 | 5150 | 5150 | 5150 | 5150 | 9 |
| 555 | 20230905 | 102000 | 45398270 | 5120 | 5120 | 5120 | 5120 | 0 |
| 556 | 20230905 | 101900 | 45398270 | 5120 | 5120 | 5120 | 5120 | 0 |
| 557 | 20230905 | 101800 | 45398270 | 5120 | 5120 | 5120 | 5120 | 108 |
| 558 | 20230905 | 101700 | 44845310 | 5130 | 5130 | 5130 | 5130 | 21 |
| 559 | 20230905 | 101600 | 44737580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 560 | 20230905 | 101500 | 44737580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 561 | 20230905 | 101400 | 44737580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 562 | 20230905 | 101300 | 44737580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 563 | 20230905 | 101200 | 44737580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 564 | 20230905 | 101100 | 44737580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 565 | 20230905 | 101000 | 44737580 | 5120 | 5120 | 5120 | 5120 | 0 |
| 566 | 20230905 | 100900 | 44737580 | 5120 | 5120 | 5120 | 5120 | 218 |
| 567 | 20230905 | 100800 | 43621420 | 5130 | 5140 | 5140 | 5130 | 99 |
| 568 | 20230905 | 100700 | 43113310 | 5150 | 5150 | 5150 | 5150 | 20 |
| 569 | 20230905 | 100600 | 43010310 | 5130 | 5130 | 5130 | 5130 | 0 |
| 570 | 20230905 | 100500 | 43010310 | 5130 | 5130 | 5130 | 5130 | 0 |
| 571 | 20230905 | 100400 | 43010310 | 5130 | 5130 | 5130 | 5130 | 0 |
| 572 | 20230905 | 100300 | 43010310 | 5130 | 5130 | 5130 | 5130 | 0 |
| 573 | 20230905 | 100200 | 43010310 | 5130 | 5130 | 5130 | 5130 | 1 |
| 574 | 20230905 | 100100 | 43005180 | 5120 | 5120 | 5120 | 5120 | 0 |
| 575 | 20230905 | 100000 | 43005180 | 5120 | 5120 | 5120 | 5120 | 0 |
| 576 | 20230905 | 095900 | 43005180 | 5120 | 5120 | 5120 | 5120 | 10 |
| 577 | 20230905 | 095800 | 42953980 | 5150 | 5150 | 5150 | 5150 | 0 |
| 578 | 20230905 | 095700 | 42953980 | 5150 | 5150 | 5150 | 5150 | 0 |
| 579 | 20230905 | 095600 | 42953980 | 5150 | 5150 | 5150 | 5150 | 20 |
| 580 | 20230905 | 095500 | 42850980 | 5150 | 5120 | 5150 | 5120 | 381 |
| 581 | 20230905 | 095400 | 40900230 | 5150 | 5150 | 5150 | 5150 | 1 |
| 582 | 20230905 | 095300 | 40895080 | 5120 | 5120 | 5120 | 5120 | 1277 |
| 583 | 20230905 | 095200 | 34356840 | 5120 | 5120 | 5120 | 5120 | 853 |
| 584 | 20230905 | 095100 | 29989480 | 5120 | 5120 | 5120 | 5120 | 50 |
| 585 | 20230905 | 095000 | 29733480 | 5150 | 5150 | 5150 | 5150 | 0 |
| 586 | 20230905 | 094900 | 29733480 | 5150 | 5120 | 5150 | 5120 | 110 |
| 587 | 20230905 | 094800 | 29170250 | 5160 | 5160 | 5160 | 5160 | 2 |
| 588 | 20230905 | 094700 | 29159930 | 5160 | 5120 | 5160 | 5120 | 251 |
| 589 | 20230905 | 094600 | 27874770 | 5120 | 5120 | 5120 | 5120 | 0 |
| 590 | 20230905 | 094500 | 27874770 | 5120 | 5120 | 5120 | 5120 | 91 |
| 591 | 20230905 | 094400 | 27408850 | 5120 | 5120 | 5120 | 5120 | 0 |
| 592 | 20230905 | 094300 | 27408850 | 5120 | 5120 | 5120 | 5120 | 0 |
| 593 | 20230905 | 094200 | 27408850 | 5120 | 5130 | 5130 | 5120 | 127 |
| 594 | 20230905 | 094100 | 26758600 | 5160 | 5160 | 5160 | 5160 | 0 |
| 595 | 20230905 | 094000 | 26758600 | 5160 | 5160 | 5160 | 5160 | 0 |
| 596 | 20230905 | 093900 | 26758600 | 5160 | 5160 | 5160 | 5160 | 0 |
| 597 | 20230905 | 093800 | 26758600 | 5160 | 5160 | 5160 | 5160 | 1 |
| 598 | 20230905 | 093700 | 26753440 | 5160 | 5130 | 5160 | 5120 | 556 |
| 599 | 20230905 | 093600 | 23906110 | 5130 | 5130 | 5130 | 5130 | 100 |
| 600 | 20230905 | 093500 | 23393110 | 5130 | 5130 | 5130 | 5130 | 0 |
| 601 | 20230905 | 093400 | 23393110 | 5130 | 5130 | 5130 | 5130 | 200 |
| 602 | 20230905 | 093300 | 22367110 | 5130 | 5140 | 5140 | 5130 | 181 |
| 603 | 20230905 | 093200 | 21438100 | 5140 | 5160 | 5160 | 5140 | 206 |
| 604 | 20230905 | 093100 | 20377140 | 5140 | 5140 | 5140 | 5140 | 0 |
| 605 | 20230905 | 093000 | 20377140 | 5140 | 5140 | 5140 | 5140 | 0 |
| 606 | 20230905 | 092900 | 20377140 | 5140 | 5150 | 5150 | 5140 | 777 |
| 607 | 20230905 | 092800 | 16378920 | 5150 | 5150 | 5150 | 5150 | 0 |
| 608 | 20230905 | 092700 | 16378920 | 5150 | 5150 | 5150 | 5150 | 0 |
| 609 | 20230905 | 092600 | 16378920 | 5150 | 5150 | 5150 | 5150 | 180 |
| 610 | 20230905 | 092500 | 15451920 | 5150 | 5160 | 5160 | 5150 | 101 |
| 611 | 20230905 | 092400 | 14931760 | 5160 | 5160 | 5160 | 5160 | 40 |
| 612 | 20230905 | 092300 | 14725360 | 5160 | 5160 | 5160 | 5160 | 0 |
| 613 | 20230905 | 092200 | 14725360 | 5160 | 5160 | 5160 | 5160 | 100 |
| 614 | 20230905 | 092100 | 14209360 | 5160 | 5170 | 5170 | 5160 | 715 |
| 615 | 20230905 | 092000 | 10516960 | 5180 | 5180 | 5180 | 5180 | 0 |
| 616 | 20230905 | 091900 | 10516960 | 5180 | 5180 | 5190 | 5180 | 117 |
| 617 | 20230905 | 091800 | 9910530 | 5170 | 5170 | 5170 | 5170 | 123 |
| 618 | 20230905 | 091700 | 9274620 | 5170 | 5170 | 5170 | 5170 | 100 |
| 619 | 20230905 | 091600 | 8757620 | 5160 | 5160 | 5160 | 5160 | 0 |
| 620 | 20230905 | 091500 | 8757620 | 5160 | 5160 | 5160 | 5160 | 2 |
| 621 | 20230905 | 091400 | 8747300 | 5170 | 5170 | 5170 | 5170 | 150 |
| 622 | 20230905 | 091300 | 7971800 | 5180 | 5180 | 5180 | 5180 | 10 |
| 623 | 20230905 | 091200 | 7920000 | 5170 | 5170 | 5170 | 5170 | 4 |
| 624 | 20230905 | 091100 | 7899320 | 5170 | 5170 | 5170 | 5170 | 0 |
| 625 | 20230905 | 091000 | 7899320 | 5170 | 5170 | 5170 | 5170 | 40 |
| 626 | 20230905 | 090900 | 7692520 | 5170 | 5170 | 5170 | 5170 | 100 |
| 627 | 20230905 | 090800 | 7175520 | 5160 | 5160 | 5160 | 5160 | 0 |
| 628 | 20230905 | 090700 | 7175520 | 5160 | 5160 | 5160 | 5160 | 0 |
| 629 | 20230905 | 090600 | 7175520 | 5160 | 5190 | 5190 | 5160 | 388 |
| 630 | 20230905 | 090500 | 5165160 | 5160 | 5160 | 5160 | 5160 | 0 |
| 631 | 20230905 | 090400 | 5165160 | 5160 | 5160 | 5160 | 5160 | 200 |
| 632 | 20230905 | 090300 | 4133160 | 5160 | 5160 | 5160 | 5160 | 0 |
| 633 | 20230905 | 090200 | 4133160 | 5160 | 5160 | 5160 | 5160 | 0 |
| 634 | 20230905 | 090100 | 4133160 | 5160 | 5160 | 5160 | 5160 | 200 |
| 635 | 20230905 | 090000 | 3101160 | 5160 | 5160 | 5160 | 5160 | 601 |