29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 184600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 2502 |
| 3 | 20230911 | 184500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20230911 | 184400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20230911 | 184300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20230911 | 184200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20230911 | 184100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20230911 | 184000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20230911 | 183900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20230911 | 183800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20230911 | 183700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20230911 | 183600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20230911 | 183500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20230911 | 183400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20230911 | 183300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20230911 | 183200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20230911 | 183100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20230911 | 183000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20230911 | 182900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20230911 | 182800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20230911 | 182700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20230911 | 182600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20230911 | 182500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20230911 | 182400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20230911 | 182300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20230911 | 182200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20230911 | 182100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20230911 | 182000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20230911 | 181900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20230911 | 181800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20230911 | 181700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20230911 | 181600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 2502 |
| 33 | 20230911 | 181500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20230911 | 181400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20230911 | 181300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20230911 | 181200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20230911 | 181100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20230911 | 181000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20230911 | 180900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20230911 | 180800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20230911 | 180700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20230911 | 180600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20230911 | 180500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20230911 | 180400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20230911 | 180300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20230911 | 180200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20230911 | 180100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20230911 | 180000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20230911 | 175900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20230911 | 175800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20230911 | 175700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20230911 | 175600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20230911 | 175500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20230911 | 175400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20230911 | 175300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20230911 | 175200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20230911 | 175100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20230911 | 175000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20230911 | 174900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20230911 | 174800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20230911 | 174700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20230911 | 174600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 2502 |
| 63 | 20230911 | 174500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20230911 | 174400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20230911 | 174300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20230911 | 174200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20230911 | 174100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20230911 | 174000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20230911 | 173900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20230911 | 173800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20230911 | 173700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20230911 | 173600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20230911 | 173500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20230911 | 173400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20230911 | 173300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20230911 | 173200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20230911 | 173100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20230911 | 173000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20230911 | 172900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20230911 | 172800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20230911 | 172700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20230911 | 172600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20230911 | 172500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20230911 | 172400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20230911 | 172300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20230911 | 172200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20230911 | 172100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20230911 | 172000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20230911 | 171900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20230911 | 171800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20230911 | 171700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20230911 | 171600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 2502 |
| 93 | 20230911 | 171500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20230911 | 171400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20230911 | 171300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20230911 | 171200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20230911 | 171100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20230911 | 171000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20230911 | 170900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20230911 | 170800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20230911 | 170700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20230911 | 170600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20230911 | 170500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20230911 | 170400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20230911 | 170300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20230911 | 170200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20230911 | 170100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20230911 | 170000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20230911 | 165900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20230911 | 165800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20230911 | 165700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20230911 | 165600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20230911 | 165500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20230911 | 165400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20230911 | 165300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20230911 | 165200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20230911 | 165100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20230911 | 165000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20230911 | 164900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20230911 | 164800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20230911 | 164700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20230911 | 164600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 2502 |
| 123 | 20230911 | 164500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20230911 | 164400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20230911 | 164300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20230911 | 164200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20230911 | 164100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20230911 | 164000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20230911 | 163900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20230911 | 163800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20230911 | 163700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20230911 | 163600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20230911 | 163500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20230911 | 163400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20230911 | 163300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20230911 | 163200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20230911 | 163100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20230911 | 163000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20230911 | 162900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20230911 | 162800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20230911 | 162700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20230911 | 162600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20230911 | 162500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20230911 | 162400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20230911 | 162300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20230911 | 162200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20230911 | 162100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20230911 | 162000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20230911 | 161900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20230911 | 161800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20230911 | 161700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20230911 | 161600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 2502 |
| 153 | 20230911 | 161500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20230911 | 161400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20230911 | 161300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20230911 | 161200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20230911 | 161100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20230911 | 161000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20230911 | 160900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20230911 | 160800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20230911 | 160700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20230911 | 160600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20230911 | 160500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20230911 | 160400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20230911 | 160300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20230911 | 160200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20230911 | 160100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20230911 | 160000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20230911 | 155900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20230911 | 155800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20230911 | 155700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20230911 | 155600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20230911 | 155500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20230911 | 155400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20230911 | 155300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20230911 | 155200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20230911 | 155100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20230911 | 155000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20230911 | 154900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20230911 | 154800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20230911 | 154700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20230911 | 154600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 2502 |
| 183 | 20230911 | 154500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20230911 | 154400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20230911 | 154300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20230911 | 154200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20230911 | 154100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20230911 | 154000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20230911 | 153900 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20230911 | 153800 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20230911 | 153700 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20230911 | 153600 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20230911 | 153500 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20230911 | 153400 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20230911 | 153300 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20230911 | 153200 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20230911 | 153100 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 0 |
| 198 | 20230911 | 153000 | 1542493010 | 6450 | 6450 | 6450 | 6450 | 2502 |
| 199 | 20230911 | 152900 | 1526355110 | 6440 | 6440 | 6440 | 6440 | 0 |
| 200 | 20230911 | 152800 | 1526355110 | 6440 | 6440 | 6440 | 6440 | 0 |
| 201 | 20230911 | 152700 | 1526355110 | 6440 | 6440 | 6440 | 6440 | 0 |
| 202 | 20230911 | 152600 | 1526355110 | 6440 | 6440 | 6440 | 6440 | 0 |
| 203 | 20230911 | 152500 | 1526355110 | 6440 | 6440 | 6440 | 6440 | 0 |
| 204 | 20230911 | 152400 | 1526355110 | 6440 | 6440 | 6440 | 6440 | 0 |
| 205 | 20230911 | 152300 | 1526355110 | 6440 | 6440 | 6440 | 6440 | 0 |
| 206 | 20230911 | 152200 | 1526355110 | 6440 | 6440 | 6440 | 6440 | 0 |
| 207 | 20230911 | 152100 | 1526355110 | 6440 | 6440 | 6440 | 6440 | 0 |
| 208 | 20230911 | 152000 | 1526355110 | 6440 | 6440 | 6440 | 6440 | 0 |
| 209 | 20230911 | 151900 | 1526355110 | 6440 | 6430 | 6440 | 6430 | 319 |
| 210 | 20230911 | 151800 | 1524302220 | 6440 | 6440 | 6440 | 6440 | 110 |
| 211 | 20230911 | 151700 | 1523593820 | 6470 | 6430 | 6470 | 6430 | 106 |
| 212 | 20230911 | 151600 | 1522909320 | 6470 | 6430 | 6470 | 6430 | 520 |
| 213 | 20230911 | 151500 | 1519556970 | 6430 | 6420 | 6430 | 6410 | 180 |
| 214 | 20230911 | 151400 | 1518401550 | 6420 | 6420 | 6420 | 6420 | 296 |
| 215 | 20230911 | 151300 | 1516501230 | 6420 | 6420 | 6420 | 6420 | 1 |
| 216 | 20230911 | 151200 | 1516494810 | 6410 | 6400 | 6410 | 6400 | 1931 |
| 217 | 20230911 | 151100 | 1504117150 | 6400 | 6400 | 6400 | 6400 | 242 |
| 218 | 20230911 | 151000 | 1502568350 | 6400 | 6410 | 6410 | 6400 | 724 |
| 219 | 20230911 | 150900 | 1497933210 | 6410 | 6420 | 6420 | 6410 | 400 |
| 220 | 20230911 | 150800 | 1495368410 | 6410 | 6420 | 6420 | 6410 | 603 |
| 221 | 20230911 | 150700 | 1491499720 | 6430 | 6430 | 6430 | 6430 | 35 |
| 222 | 20230911 | 150600 | 1491274670 | 6420 | 6420 | 6420 | 6420 | 137 |
| 223 | 20230911 | 150500 | 1490395130 | 6420 | 6410 | 6420 | 6410 | 562 |
| 224 | 20230911 | 150400 | 1486789090 | 6410 | 6400 | 6410 | 6400 | 114 |
| 225 | 20230911 | 150300 | 1486058460 | 6400 | 6400 | 6400 | 6400 | 373 |
| 226 | 20230911 | 150200 | 1483671260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 227 | 20230911 | 150100 | 1483671260 | 6390 | 6400 | 6400 | 6390 | 171 |
| 228 | 20230911 | 150000 | 1482577010 | 6410 | 6410 | 6410 | 6410 | 4 |
| 229 | 20230911 | 145900 | 1482551370 | 6410 | 6410 | 6410 | 6410 | 115 |
| 230 | 20230911 | 145800 | 1481814220 | 6400 | 6400 | 6400 | 6400 | 0 |
| 231 | 20230911 | 145700 | 1481814220 | 6400 | 6400 | 6400 | 6400 | 0 |
| 232 | 20230911 | 145600 | 1481814220 | 6400 | 6400 | 6400 | 6400 | 198 |
| 233 | 20230911 | 145500 | 1480547020 | 6390 | 6390 | 6390 | 6390 | 101 |
| 234 | 20230911 | 145400 | 1479901630 | 6390 | 6390 | 6390 | 6390 | 237 |
| 235 | 20230911 | 145300 | 1478387200 | 6380 | 6380 | 6380 | 6380 | 0 |
| 236 | 20230911 | 145200 | 1478387200 | 6380 | 6380 | 6380 | 6380 | 0 |
| 237 | 20230911 | 145100 | 1478387200 | 6380 | 6370 | 6380 | 6370 | 444 |
| 238 | 20230911 | 145000 | 1475556550 | 6370 | 6370 | 6370 | 6370 | 5 |
| 239 | 20230911 | 144900 | 1475524700 | 6380 | 6380 | 6380 | 6380 | 300 |
| 240 | 20230911 | 144800 | 1473610700 | 6380 | 6380 | 6380 | 6380 | 100 |
| 241 | 20230911 | 144700 | 1472972700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 242 | 20230911 | 144600 | 1472972700 | 6370 | 6370 | 6370 | 6370 | 1 |
| 243 | 20230911 | 144500 | 1472966330 | 6370 | 6370 | 6370 | 6370 | 0 |
| 244 | 20230911 | 144400 | 1472966330 | 6370 | 6380 | 6380 | 6370 | 41 |
| 245 | 20230911 | 144300 | 1472705090 | 6380 | 6380 | 6380 | 6380 | 0 |
| 246 | 20230911 | 144200 | 1472705090 | 6380 | 6370 | 6380 | 6370 | 51 |
| 247 | 20230911 | 144100 | 1472379720 | 6370 | 6370 | 6370 | 6370 | 660 |
| 248 | 20230911 | 144000 | 1468175520 | 6370 | 6360 | 6370 | 6360 | 452 |
| 249 | 20230911 | 143900 | 1465299800 | 6350 | 6350 | 6350 | 6350 | 99 |
| 250 | 20230911 | 143800 | 1464671150 | 6350 | 6360 | 6360 | 6350 | 17 |
| 251 | 20230911 | 143700 | 1464563100 | 6360 | 6360 | 6360 | 6350 | 150 |
| 252 | 20230911 | 143600 | 1463609120 | 6360 | 6360 | 6360 | 6360 | 50 |
| 253 | 20230911 | 143500 | 1463291120 | 6350 | 6350 | 6350 | 6350 | 0 |
| 254 | 20230911 | 143400 | 1463291120 | 6350 | 6360 | 6360 | 6350 | 1700 |
| 255 | 20230911 | 143300 | 1452495680 | 6360 | 6360 | 6360 | 6360 | 10 |
| 256 | 20230911 | 143200 | 1452432080 | 6360 | 6360 | 6360 | 6360 | 2 |
| 257 | 20230911 | 143100 | 1452419360 | 6370 | 6370 | 6370 | 6370 | 0 |
| 258 | 20230911 | 143000 | 1452419360 | 6370 | 6360 | 6370 | 6360 | 232 |
| 259 | 20230911 | 142900 | 1450943830 | 6360 | 6360 | 6360 | 6360 | 16 |
| 260 | 20230911 | 142800 | 1450842070 | 6370 | 6370 | 6370 | 6370 | 17 |
| 261 | 20230911 | 142700 | 1450733780 | 6370 | 6380 | 6380 | 6370 | 128 |
| 262 | 20230911 | 142600 | 1449918320 | 6390 | 6390 | 6390 | 6390 | 1395 |
| 263 | 20230911 | 142500 | 1441004270 | 6380 | 6390 | 6410 | 6380 | 3884 |
| 264 | 20230911 | 142400 | 1416156140 | 6370 | 6370 | 6380 | 6370 | 790 |
| 265 | 20230911 | 142300 | 1411123470 | 6360 | 6360 | 6360 | 6360 | 314 |
| 266 | 20230911 | 142200 | 1409126430 | 6350 | 6360 | 6360 | 6350 | 421 |
| 267 | 20230911 | 142100 | 1406450180 | 6370 | 6370 | 6370 | 6370 | 10 |
| 268 | 20230911 | 142000 | 1406386480 | 6370 | 6360 | 6370 | 6360 | 35 |
| 269 | 20230911 | 141900 | 1406163730 | 6360 | 6360 | 6360 | 6360 | 0 |
| 270 | 20230911 | 141800 | 1406163730 | 6360 | 6360 | 6360 | 6360 | 763 |
| 271 | 20230911 | 141700 | 1401311050 | 6340 | 6350 | 6350 | 6340 | 560 |
| 272 | 20230911 | 141600 | 1397759270 | 6350 | 6370 | 6370 | 6350 | 2066 |
| 273 | 20230911 | 141500 | 1384623940 | 6370 | 6390 | 6390 | 6370 | 396 |
| 274 | 20230911 | 141400 | 1382096580 | 6390 | 6390 | 6390 | 6380 | 4689 |
| 275 | 20230911 | 141300 | 1352159490 | 6390 | 6430 | 6430 | 6390 | 4000 |
| 276 | 20230911 | 141200 | 1326534000 | 6440 | 6440 | 6440 | 6440 | 198 |
| 277 | 20230911 | 141100 | 1325258880 | 6430 | 6420 | 6430 | 6420 | 491 |
| 278 | 20230911 | 141000 | 1322101800 | 6410 | 6410 | 6410 | 6410 | 0 |
| 279 | 20230911 | 140900 | 1322101800 | 6410 | 6430 | 6430 | 6410 | 1637 |
| 280 | 20230911 | 140800 | 1311591660 | 6430 | 6430 | 6430 | 6430 | 370 |
| 281 | 20230911 | 140700 | 1309212560 | 6430 | 6450 | 6450 | 6430 | 607 |
| 282 | 20230911 | 140600 | 1305302120 | 6460 | 6460 | 6460 | 6460 | 729 |
| 283 | 20230911 | 140500 | 1300592780 | 6460 | 6460 | 6460 | 6460 | 90 |
| 284 | 20230911 | 140400 | 1300011380 | 6470 | 6470 | 6470 | 6470 | 878 |
| 285 | 20230911 | 140300 | 1294330720 | 6480 | 6480 | 6480 | 6480 | 10 |
| 286 | 20230911 | 140200 | 1294265920 | 6480 | 6480 | 6480 | 6480 | 0 |
| 287 | 20230911 | 140100 | 1294265920 | 6480 | 6470 | 6480 | 6470 | 3586 |
| 288 | 20230911 | 140000 | 1271030700 | 6480 | 6480 | 6480 | 6480 | 0 |
| 289 | 20230911 | 135900 | 1271030700 | 6480 | 6480 | 6480 | 6480 | 0 |
| 290 | 20230911 | 135800 | 1271030700 | 6480 | 6470 | 6480 | 6470 | 99 |
| 291 | 20230911 | 135700 | 1270389190 | 6480 | 6480 | 6480 | 6480 | 501 |
| 292 | 20230911 | 135600 | 1267142710 | 6470 | 6480 | 6490 | 6470 | 614 |
| 293 | 20230911 | 135500 | 1263165630 | 6490 | 6480 | 6490 | 6480 | 501 |
| 294 | 20230911 | 135400 | 1259914940 | 6470 | 6470 | 6470 | 6470 | 502 |
| 295 | 20230911 | 135300 | 1256667000 | 6470 | 6470 | 6470 | 6470 | 0 |
| 296 | 20230911 | 135200 | 1256667000 | 6470 | 6460 | 6480 | 6460 | 1047 |
| 297 | 20230911 | 135100 | 1249886060 | 6450 | 6440 | 6450 | 6440 | 1232 |
| 298 | 20230911 | 135000 | 1241940140 | 6450 | 6450 | 6450 | 6450 | 0 |
| 299 | 20230911 | 134900 | 1241940140 | 6450 | 6450 | 6450 | 6450 | 3 |
| 300 | 20230911 | 134800 | 1241920790 | 6440 | 6440 | 6440 | 6440 | 15 |
| 301 | 20230911 | 134700 | 1241824190 | 6450 | 6450 | 6450 | 6450 | 0 |
| 302 | 20230911 | 134600 | 1241824190 | 6450 | 6450 | 6450 | 6450 | 0 |
| 303 | 20230911 | 134500 | 1241824190 | 6450 | 6450 | 6450 | 6450 | 0 |
| 304 | 20230911 | 134400 | 1241824190 | 6450 | 6450 | 6450 | 6450 | 74 |
| 305 | 20230911 | 134300 | 1241346890 | 6450 | 6450 | 6450 | 6450 | 481 |
| 306 | 20230911 | 134200 | 1238244440 | 6450 | 6450 | 6450 | 6450 | 576 |
| 307 | 20230911 | 134100 | 1234529240 | 6450 | 6460 | 6460 | 6450 | 165 |
| 308 | 20230911 | 134000 | 1233464900 | 6450 | 6460 | 6460 | 6450 | 1083 |
| 309 | 20230911 | 133900 | 1226479310 | 6460 | 6460 | 6460 | 6460 | 569 |
| 310 | 20230911 | 133800 | 1222803570 | 6460 | 6460 | 6460 | 6460 | 80 |
| 311 | 20230911 | 133700 | 1222286770 | 6460 | 6460 | 6460 | 6460 | 5 |
| 312 | 20230911 | 133600 | 1222254470 | 6460 | 6460 | 6460 | 6460 | 386 |
| 313 | 20230911 | 133500 | 1219760910 | 6460 | 6460 | 6460 | 6460 | 50 |
| 314 | 20230911 | 133400 | 1219437910 | 6460 | 6470 | 6470 | 6460 | 258 |
| 315 | 20230911 | 133300 | 1217768850 | 6480 | 6480 | 6480 | 6480 | 100 |
| 316 | 20230911 | 133200 | 1217120850 | 6480 | 6480 | 6480 | 6470 | 158 |
| 317 | 20230911 | 133100 | 1216097020 | 6480 | 6470 | 6480 | 6470 | 250 |
| 318 | 20230911 | 133000 | 1214477120 | 6480 | 6480 | 6480 | 6480 | 1 |
| 319 | 20230911 | 132900 | 1214470640 | 6470 | 6470 | 6470 | 6460 | 1121 |
| 320 | 20230911 | 132800 | 1207221970 | 6470 | 6470 | 6470 | 6460 | 303 |
| 321 | 20230911 | 132700 | 1205261570 | 6470 | 6480 | 6480 | 6470 | 15 |
| 322 | 20230911 | 132600 | 1205164420 | 6470 | 6490 | 6490 | 6460 | 4096 |
| 323 | 20230911 | 132500 | 1178678920 | 6490 | 6490 | 6490 | 6490 | 140 |
| 324 | 20230911 | 132400 | 1177770320 | 6490 | 6490 | 6490 | 6490 | 15 |
| 325 | 20230911 | 132300 | 1177672970 | 6490 | 6490 | 6500 | 6490 | 141 |
| 326 | 20230911 | 132200 | 1176757720 | 6490 | 6490 | 6490 | 6490 | 30 |
| 327 | 20230911 | 132100 | 1176563020 | 6490 | 6500 | 6500 | 6490 | 35 |
| 328 | 20230911 | 132000 | 1176335850 | 6490 | 6490 | 6490 | 6490 | 5 |
| 329 | 20230911 | 131900 | 1176303400 | 6500 | 6490 | 6500 | 6490 | 127 |
| 330 | 20230911 | 131800 | 1175479160 | 6500 | 6500 | 6500 | 6500 | 15 |
| 331 | 20230911 | 131700 | 1175381660 | 6490 | 6490 | 6490 | 6490 | 144 |
| 332 | 20230911 | 131600 | 1174447100 | 6490 | 6490 | 6490 | 6490 | 337 |
| 333 | 20230911 | 131500 | 1172259970 | 6490 | 6490 | 6490 | 6490 | 100 |
| 334 | 20230911 | 131400 | 1171610970 | 6490 | 6490 | 6490 | 6490 | 949 |
| 335 | 20230911 | 131300 | 1165451960 | 6490 | 6500 | 6500 | 6490 | 78 |
| 336 | 20230911 | 131200 | 1164945190 | 6500 | 6480 | 6500 | 6480 | 392 |
| 337 | 20230911 | 131100 | 1162401060 | 6480 | 6520 | 6520 | 6480 | 600 |
| 338 | 20230911 | 131000 | 1158506110 | 6520 | 6530 | 6530 | 6500 | 1296 |
| 339 | 20230911 | 130900 | 1150056680 | 6540 | 6540 | 6540 | 6500 | 971 |
| 340 | 20230911 | 130800 | 1143731300 | 6540 | 6490 | 6540 | 6490 | 2364 |
| 341 | 20230911 | 130700 | 1128350310 | 6490 | 6490 | 6490 | 6490 | 79 |
| 342 | 20230911 | 130600 | 1127837600 | 6490 | 6480 | 6490 | 6470 | 913 |
| 343 | 20230911 | 130500 | 1121923260 | 6470 | 6470 | 6470 | 6470 | 0 |
| 344 | 20230911 | 130400 | 1121923260 | 6470 | 6490 | 6490 | 6470 | 1202 |
| 345 | 20230911 | 130300 | 1114129580 | 6490 | 6510 | 6510 | 6490 | 256 |
| 346 | 20230911 | 130200 | 1112464840 | 6500 | 6510 | 6510 | 6500 | 89 |
| 347 | 20230911 | 130100 | 1111885750 | 6510 | 6510 | 6510 | 6510 | 358 |
| 348 | 20230911 | 130000 | 1109555170 | 6510 | 6510 | 6520 | 6510 | 1265 |
| 349 | 20230911 | 125900 | 1101320010 | 6520 | 6520 | 6520 | 6520 | 46 |
| 350 | 20230911 | 125800 | 1101020090 | 6530 | 6510 | 6530 | 6510 | 1097 |
| 351 | 20230911 | 125700 | 1093859460 | 6510 | 6490 | 6510 | 6490 | 1959 |
| 352 | 20230911 | 125600 | 1081133020 | 6470 | 6470 | 6470 | 6470 | 706 |
| 353 | 20230911 | 125500 | 1076565200 | 6480 | 6480 | 6480 | 6480 | 505 |
| 354 | 20230911 | 125400 | 1073292800 | 6490 | 6490 | 6490 | 6490 | 151 |
| 355 | 20230911 | 125300 | 1072312810 | 6490 | 6480 | 6490 | 6460 | 2041 |
| 356 | 20230911 | 125200 | 1059118290 | 6480 | 6490 | 6490 | 6480 | 662 |
| 357 | 20230911 | 125100 | 1054828030 | 6480 | 6470 | 6500 | 6470 | 802 |
| 358 | 20230911 | 125000 | 1049624260 | 6470 | 6490 | 6490 | 6470 | 350 |
| 359 | 20230911 | 124900 | 1047356360 | 6490 | 6510 | 6510 | 6490 | 168 |
| 360 | 20230911 | 124800 | 1046263180 | 6510 | 6480 | 6510 | 6470 | 1173 |
| 361 | 20230911 | 124700 | 1038643020 | 6480 | 6500 | 6500 | 6470 | 1804 |
| 362 | 20230911 | 124600 | 1026942760 | 6520 | 6470 | 6530 | 6470 | 16570 |
| 363 | 20230911 | 124500 | 919292150 | 6460 | 6440 | 6460 | 6440 | 3939 |
| 364 | 20230911 | 124400 | 893881430 | 6420 | 6420 | 6420 | 6420 | 0 |
| 365 | 20230911 | 124300 | 893881430 | 6420 | 6420 | 6420 | 6420 | 0 |
| 366 | 20230911 | 124200 | 893881430 | 6420 | 6430 | 6440 | 6420 | 145 |
| 367 | 20230911 | 124100 | 892948480 | 6420 | 6420 | 6420 | 6420 | 75 |
| 368 | 20230911 | 124000 | 892466980 | 6430 | 6430 | 6430 | 6430 | 45 |
| 369 | 20230911 | 123900 | 892177630 | 6430 | 6430 | 6430 | 6420 | 641 |
| 370 | 20230911 | 123800 | 888056200 | 6430 | 6430 | 6430 | 6430 | 514 |
| 371 | 20230911 | 123700 | 884751180 | 6440 | 6440 | 6440 | 6440 | 33 |
| 372 | 20230911 | 123600 | 884538660 | 6430 | 6440 | 6440 | 6430 | 152 |
| 373 | 20230911 | 123500 | 883561080 | 6440 | 6440 | 6440 | 6440 | 3 |
| 374 | 20230911 | 123400 | 883541760 | 6440 | 6440 | 6440 | 6440 | 2 |
| 375 | 20230911 | 123300 | 883528880 | 6440 | 6430 | 6440 | 6430 | 29 |
| 376 | 20230911 | 123200 | 883342400 | 6430 | 6430 | 6430 | 6430 | 500 |
| 377 | 20230911 | 123100 | 880127400 | 6430 | 6430 | 6430 | 6430 | 0 |
| 378 | 20230911 | 123000 | 880127400 | 6430 | 6430 | 6430 | 6430 | 0 |
| 379 | 20230911 | 122900 | 880127400 | 6430 | 6430 | 6430 | 6430 | 1 |
| 380 | 20230911 | 122800 | 880120970 | 6420 | 6430 | 6430 | 6420 | 3 |
| 381 | 20230911 | 122700 | 880101690 | 6430 | 6430 | 6430 | 6430 | 50 |
| 382 | 20230911 | 122600 | 879780190 | 6420 | 6420 | 6420 | 6420 | 19 |
| 383 | 20230911 | 122500 | 879658210 | 6430 | 6440 | 6440 | 6430 | 256 |
| 384 | 20230911 | 122400 | 878010430 | 6440 | 6430 | 6440 | 6430 | 9 |
| 385 | 20230911 | 122300 | 877952550 | 6440 | 6440 | 6440 | 6440 | 73 |
| 386 | 20230911 | 122200 | 877482430 | 6420 | 6440 | 6440 | 6420 | 154 |
| 387 | 20230911 | 122100 | 876492660 | 6440 | 6440 | 6440 | 6440 | 0 |
| 388 | 20230911 | 122000 | 876492660 | 6440 | 6430 | 6440 | 6430 | 72 |
| 389 | 20230911 | 121900 | 876029690 | 6450 | 6450 | 6450 | 6450 | 110 |
| 390 | 20230911 | 121800 | 875320190 | 6450 | 6440 | 6450 | 6440 | 810 |
| 391 | 20230911 | 121700 | 870099990 | 6440 | 6440 | 6440 | 6440 | 2 |
| 392 | 20230911 | 121600 | 870087110 | 6440 | 6440 | 6440 | 6440 | 24 |
| 393 | 20230911 | 121500 | 869932550 | 6440 | 6430 | 6440 | 6430 | 167 |
| 394 | 20230911 | 121400 | 868858000 | 6420 | 6420 | 6420 | 6420 | 457 |
| 395 | 20230911 | 121300 | 865924060 | 6420 | 6390 | 6420 | 6390 | 928 |
| 396 | 20230911 | 121200 | 859985490 | 6380 | 6380 | 6380 | 6380 | 25 |
| 397 | 20230911 | 121100 | 859825990 | 6370 | 6370 | 6370 | 6370 | 934 |
| 398 | 20230911 | 121000 | 853876410 | 6370 | 6370 | 6370 | 6370 | 48 |
| 399 | 20230911 | 120900 | 853570650 | 6370 | 6370 | 6370 | 6370 | 589 |
| 400 | 20230911 | 120800 | 849818720 | 6370 | 6370 | 6370 | 6370 | 0 |
| 401 | 20230911 | 120700 | 849818720 | 6370 | 6360 | 6370 | 6360 | 50 |
| 402 | 20230911 | 120600 | 849500250 | 6370 | 6370 | 6370 | 6370 | 0 |
| 403 | 20230911 | 120500 | 849500250 | 6370 | 6370 | 6370 | 6370 | 0 |
| 404 | 20230911 | 120400 | 849500250 | 6370 | 6380 | 6380 | 6370 | 360 |
| 405 | 20230911 | 120300 | 847206230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 406 | 20230911 | 120200 | 847206230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 407 | 20230911 | 120100 | 847206230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 408 | 20230911 | 120000 | 847206230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 409 | 20230911 | 115900 | 847206230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 410 | 20230911 | 115800 | 847206230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 411 | 20230911 | 115700 | 847206230 | 6400 | 6400 | 6400 | 6400 | 0 |
| 412 | 20230911 | 115600 | 847206230 | 6400 | 6370 | 6400 | 6370 | 1905 |
| 413 | 20230911 | 115500 | 835040340 | 6360 | 6360 | 6360 | 6360 | 5 |
| 414 | 20230911 | 115400 | 835008540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 415 | 20230911 | 115300 | 835008540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 416 | 20230911 | 115200 | 835008540 | 6360 | 6360 | 6360 | 6360 | 168 |
| 417 | 20230911 | 115100 | 833940060 | 6360 | 6360 | 6360 | 6360 | 378 |
| 418 | 20230911 | 115000 | 831535980 | 6360 | 6370 | 6370 | 6360 | 29 |
| 419 | 20230911 | 114900 | 831351530 | 6370 | 6370 | 6370 | 6370 | 59 |
| 420 | 20230911 | 114800 | 830975700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 421 | 20230911 | 114700 | 830975700 | 6370 | 6370 | 6370 | 6370 | 125 |
| 422 | 20230911 | 114600 | 830179450 | 6370 | 6370 | 6370 | 6370 | 0 |
| 423 | 20230911 | 114500 | 830179450 | 6370 | 6370 | 6370 | 6370 | 4 |
| 424 | 20230911 | 114400 | 830153970 | 6360 | 6360 | 6360 | 6360 | 125 |
| 425 | 20230911 | 114300 | 829358970 | 6360 | 6360 | 6360 | 6360 | 5 |
| 426 | 20230911 | 114200 | 829327170 | 6360 | 6360 | 6360 | 6360 | 402 |
| 427 | 20230911 | 114100 | 826770450 | 6360 | 6360 | 6360 | 6360 | 290 |
| 428 | 20230911 | 114000 | 824926050 | 6360 | 6360 | 6360 | 6360 | 28 |
| 429 | 20230911 | 113900 | 824747970 | 6370 | 6370 | 6370 | 6370 | 0 |
| 430 | 20230911 | 113800 | 824747970 | 6370 | 6370 | 6370 | 6370 | 31 |
| 431 | 20230911 | 113700 | 824550500 | 6370 | 6370 | 6370 | 6370 | 49 |
| 432 | 20230911 | 113600 | 824238370 | 6380 | 6380 | 6380 | 6380 | 341 |
| 433 | 20230911 | 113500 | 822062790 | 6380 | 6380 | 6380 | 6380 | 0 |
| 434 | 20230911 | 113400 | 822062790 | 6380 | 6370 | 6380 | 6370 | 1768 |
| 435 | 20230911 | 113300 | 810783000 | 6370 | 6370 | 6370 | 6370 | 441 |
| 436 | 20230911 | 113200 | 807973830 | 6360 | 6360 | 6360 | 6360 | 0 |
| 437 | 20230911 | 113100 | 807973830 | 6360 | 6360 | 6360 | 6360 | 28 |
| 438 | 20230911 | 113000 | 807795750 | 6360 | 6370 | 6370 | 6360 | 292 |
| 439 | 20230911 | 112900 | 805938530 | 6370 | 6370 | 6370 | 6370 | 111 |
| 440 | 20230911 | 112800 | 805231460 | 6370 | 6360 | 6370 | 6360 | 57 |
| 441 | 20230911 | 112700 | 804868390 | 6360 | 6360 | 6360 | 6360 | 28 |
| 442 | 20230911 | 112600 | 804690310 | 6360 | 6360 | 6360 | 6360 | 45 |
| 443 | 20230911 | 112500 | 804404110 | 6360 | 6360 | 6360 | 6360 | 0 |
| 444 | 20230911 | 112400 | 804404110 | 6360 | 6370 | 6370 | 6360 | 136 |
| 445 | 20230911 | 112300 | 803538150 | 6370 | 6370 | 6370 | 6370 | 100 |
| 446 | 20230911 | 112200 | 802901150 | 6360 | 6360 | 6360 | 6360 | 0 |
| 447 | 20230911 | 112100 | 802901150 | 6360 | 6360 | 6360 | 6360 | 33 |
| 448 | 20230911 | 112000 | 802691270 | 6360 | 6360 | 6360 | 6360 | 0 |
| 449 | 20230911 | 111900 | 802691270 | 6360 | 6360 | 6360 | 6360 | 0 |
| 450 | 20230911 | 111800 | 802691270 | 6360 | 6360 | 6360 | 6360 | 28 |
| 451 | 20230911 | 111700 | 802513190 | 6360 | 6360 | 6360 | 6360 | 5 |
| 452 | 20230911 | 111600 | 802481390 | 6360 | 6360 | 6360 | 6360 | 0 |
| 453 | 20230911 | 111500 | 802481390 | 6360 | 6360 | 6360 | 6360 | 1 |
| 454 | 20230911 | 111400 | 802475030 | 6360 | 6360 | 6360 | 6360 | 167 |
| 455 | 20230911 | 111300 | 801412910 | 6360 | 6360 | 6360 | 6360 | 61 |
| 456 | 20230911 | 111200 | 801024950 | 6360 | 6360 | 6360 | 6360 | 0 |
| 457 | 20230911 | 111100 | 801024950 | 6360 | 6360 | 6360 | 6360 | 0 |
| 458 | 20230911 | 111000 | 801024950 | 6360 | 6360 | 6360 | 6360 | 28 |
| 459 | 20230911 | 110900 | 800846870 | 6360 | 6360 | 6360 | 6360 | 25 |
| 460 | 20230911 | 110800 | 800687870 | 6350 | 6360 | 6360 | 6350 | 271 |
| 461 | 20230911 | 110700 | 798966920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 462 | 20230911 | 110600 | 798966920 | 6370 | 6360 | 6370 | 6350 | 4903 |
| 463 | 20230911 | 110500 | 767799180 | 6360 | 6360 | 6360 | 6360 | 5 |
| 464 | 20230911 | 110400 | 767767380 | 6370 | 6370 | 6370 | 6370 | 160 |
| 465 | 20230911 | 110300 | 766748180 | 6360 | 6360 | 6360 | 6360 | 449 |
| 466 | 20230911 | 110200 | 763892540 | 6360 | 6360 | 6360 | 6360 | 10 |
| 467 | 20230911 | 110100 | 763828940 | 6360 | 6360 | 6360 | 6360 | 74 |
| 468 | 20230911 | 110000 | 763358300 | 6360 | 6370 | 6370 | 6360 | 501 |
| 469 | 20230911 | 105900 | 760170620 | 6370 | 6370 | 6370 | 6370 | 557 |
| 470 | 20230911 | 105800 | 756622530 | 6370 | 6370 | 6370 | 6370 | 1 |
| 471 | 20230911 | 105700 | 756616160 | 6370 | 6380 | 6380 | 6370 | 739 |
| 472 | 20230911 | 105600 | 751901440 | 6370 | 6380 | 6380 | 6370 | 584 |
| 473 | 20230911 | 105500 | 748181160 | 6380 | 6420 | 6420 | 6380 | 2319 |
| 474 | 20230911 | 105400 | 733346010 | 6410 | 6410 | 6410 | 6410 | 166 |
| 475 | 20230911 | 105300 | 732281950 | 6410 | 6410 | 6410 | 6410 | 300 |
| 476 | 20230911 | 105200 | 730358950 | 6420 | 6430 | 6440 | 6420 | 3577 |
| 477 | 20230911 | 105100 | 707374040 | 6450 | 6450 | 6450 | 6450 | 0 |
| 478 | 20230911 | 105000 | 707374040 | 6450 | 6440 | 6450 | 6430 | 668 |
| 479 | 20230911 | 104900 | 703074850 | 6440 | 6440 | 6440 | 6430 | 935 |
| 480 | 20230911 | 104800 | 697054430 | 6440 | 6440 | 6440 | 6430 | 224 |
| 481 | 20230911 | 104700 | 695612120 | 6440 | 6440 | 6440 | 6440 | 404 |
| 482 | 20230911 | 104600 | 693010360 | 6440 | 6440 | 6440 | 6440 | 152 |
| 483 | 20230911 | 104500 | 692031480 | 6440 | 6440 | 6440 | 6440 | 361 |
| 484 | 20230911 | 104400 | 689706640 | 6440 | 6440 | 6440 | 6440 | 317 |
| 485 | 20230911 | 104300 | 687665160 | 6450 | 6450 | 6450 | 6450 | 179 |
| 486 | 20230911 | 104200 | 686510610 | 6450 | 6460 | 6460 | 6450 | 157 |
| 487 | 20230911 | 104100 | 685497940 | 6450 | 6450 | 6450 | 6450 | 100 |
| 488 | 20230911 | 104000 | 684852940 | 6460 | 6450 | 6460 | 6450 | 468 |
| 489 | 20230911 | 103900 | 681832770 | 6450 | 6460 | 6470 | 6450 | 636 |
| 490 | 20230911 | 103800 | 677729200 | 6460 | 6460 | 6460 | 6460 | 388 |
| 491 | 20230911 | 103700 | 675222720 | 6460 | 6450 | 6460 | 6450 | 678 |
| 492 | 20230911 | 103600 | 670848610 | 6460 | 6450 | 6460 | 6450 | 2242 |
| 493 | 20230911 | 103500 | 656368770 | 6450 | 6430 | 6450 | 6430 | 1206 |
| 494 | 20230911 | 103400 | 648596220 | 6430 | 6440 | 6440 | 6430 | 636 |
| 495 | 20230911 | 103300 | 644501390 | 6440 | 6440 | 6440 | 6440 | 112 |
| 496 | 20230911 | 103200 | 643780110 | 6450 | 6450 | 6450 | 6440 | 603 |
| 497 | 20230911 | 103100 | 639893450 | 6450 | 6450 | 6450 | 6450 | 10 |
| 498 | 20230911 | 103000 | 639828950 | 6450 | 6460 | 6470 | 6450 | 1280 |
| 499 | 20230911 | 102900 | 631566300 | 6460 | 6430 | 6470 | 6430 | 2733 |
| 500 | 20230911 | 102800 | 613941220 | 6430 | 6430 | 6430 | 6430 | 1161 |
| 501 | 20230911 | 102700 | 606475990 | 6440 | 6450 | 6460 | 6440 | 717 |
| 502 | 20230911 | 102600 | 601852540 | 6440 | 6430 | 6440 | 6420 | 2757 |
| 503 | 20230911 | 102500 | 584121300 | 6430 | 6430 | 6430 | 6430 | 1482 |
| 504 | 20230911 | 102400 | 574592040 | 6430 | 6430 | 6450 | 6430 | 2543 |
| 505 | 20230911 | 102300 | 558220600 | 6430 | 6450 | 6450 | 6430 | 910 |
| 506 | 20230911 | 102200 | 552369260 | 6450 | 6420 | 6450 | 6420 | 1849 |
| 507 | 20230911 | 102100 | 540471570 | 6430 | 6440 | 6440 | 6430 | 1520 |
| 508 | 20230911 | 102000 | 530690810 | 6450 | 6470 | 6470 | 6440 | 1232 |
| 509 | 20230911 | 101900 | 522736590 | 6460 | 6420 | 6480 | 6420 | 3323 |
| 510 | 20230911 | 101800 | 501302880 | 6420 | 6450 | 6450 | 6420 | 2520 |
| 511 | 20230911 | 101700 | 485079880 | 6450 | 6440 | 6470 | 6440 | 6812 |
| 512 | 20230911 | 101600 | 441135900 | 6440 | 6410 | 6440 | 6400 | 2463 |
| 513 | 20230911 | 101500 | 425333120 | 6410 | 6410 | 6430 | 6400 | 2650 |
| 514 | 20230911 | 101400 | 408337710 | 6410 | 6360 | 6410 | 6350 | 2533 |
| 515 | 20230911 | 101300 | 392190580 | 6360 | 6400 | 6450 | 6360 | 6251 |
| 516 | 20230911 | 101200 | 352040200 | 6410 | 6320 | 6410 | 6320 | 12405 |
| 517 | 20230911 | 101100 | 273186610 | 6310 | 6310 | 6310 | 6310 | 455 |
| 518 | 20230911 | 101000 | 270315560 | 6300 | 6290 | 6300 | 6290 | 154 |
| 519 | 20230911 | 100900 | 269345410 | 6290 | 6290 | 6290 | 6290 | 150 |
| 520 | 20230911 | 100800 | 268401910 | 6300 | 6300 | 6300 | 6300 | 166 |
| 521 | 20230911 | 100700 | 267356110 | 6300 | 6300 | 6300 | 6300 | 100 |
| 522 | 20230911 | 100600 | 266726110 | 6310 | 6300 | 6310 | 6300 | 55 |
| 523 | 20230911 | 100500 | 266379110 | 6300 | 6270 | 6310 | 6270 | 1014 |
| 524 | 20230911 | 100400 | 259997550 | 6280 | 6270 | 6280 | 6270 | 5 |
| 525 | 20230911 | 100300 | 259966160 | 6270 | 6260 | 6270 | 6260 | 88 |
| 526 | 20230911 | 100200 | 259414960 | 6260 | 6290 | 6290 | 6260 | 862 |
| 527 | 20230911 | 100100 | 254003490 | 6290 | 6280 | 6290 | 6280 | 94 |
| 528 | 20230911 | 100000 | 253412550 | 6270 | 6270 | 6270 | 6270 | 145 |
| 529 | 20230911 | 095900 | 252503400 | 6270 | 6260 | 6270 | 6260 | 555 |
| 530 | 20230911 | 095800 | 249023600 | 6260 | 6270 | 6270 | 6260 | 27 |
| 531 | 20230911 | 095700 | 248854480 | 6250 | 6260 | 6260 | 6250 | 66 |
| 532 | 20230911 | 095600 | 248441920 | 6270 | 6270 | 6270 | 6270 | 115 |
| 533 | 20230911 | 095500 | 247720870 | 6270 | 6270 | 6270 | 6270 | 12 |
| 534 | 20230911 | 095400 | 247645630 | 6270 | 6260 | 6290 | 6260 | 1010 |
| 535 | 20230911 | 095300 | 241297690 | 6260 | 6260 | 6260 | 6260 | 19 |
| 536 | 20230911 | 095200 | 241178750 | 6260 | 6270 | 6270 | 6260 | 1037 |
| 537 | 20230911 | 095100 | 234686900 | 6270 | 6270 | 6270 | 6270 | 28 |
| 538 | 20230911 | 095000 | 234511340 | 6270 | 6280 | 6280 | 6270 | 74 |
| 539 | 20230911 | 094900 | 234046720 | 6280 | 6270 | 6280 | 6270 | 154 |
| 540 | 20230911 | 094800 | 233079930 | 6280 | 6280 | 6280 | 6280 | 83 |
| 541 | 20230911 | 094700 | 232558690 | 6280 | 6290 | 6290 | 6280 | 286 |
| 542 | 20230911 | 094600 | 230762600 | 6280 | 6290 | 6300 | 6280 | 2028 |
| 543 | 20230911 | 094500 | 217992130 | 6290 | 6270 | 6290 | 6270 | 387 |
| 544 | 20230911 | 094400 | 215565540 | 6250 | 6270 | 6270 | 6250 | 186 |
| 545 | 20230911 | 094300 | 214401690 | 6260 | 6260 | 6260 | 6260 | 139 |
| 546 | 20230911 | 094200 | 213531550 | 6260 | 6270 | 6280 | 6260 | 319 |
| 547 | 20230911 | 094100 | 211530970 | 6270 | 6280 | 6290 | 6270 | 528 |
| 548 | 20230911 | 094000 | 208213640 | 6280 | 6270 | 6290 | 6260 | 1184 |
| 549 | 20230911 | 093900 | 200779910 | 6270 | 6260 | 6270 | 6260 | 1471 |
| 550 | 20230911 | 093800 | 191560310 | 6260 | 6230 | 6270 | 6230 | 5684 |
| 551 | 20230911 | 093700 | 156031900 | 6240 | 6240 | 6240 | 6230 | 584 |
| 552 | 20230911 | 093600 | 152391740 | 6230 | 6220 | 6230 | 6220 | 730 |
| 553 | 20230911 | 093500 | 147845340 | 6220 | 6240 | 6240 | 6220 | 136 |
| 554 | 20230911 | 093400 | 146998070 | 6240 | 6230 | 6240 | 6230 | 37 |
| 555 | 20230911 | 093300 | 146767550 | 6230 | 6230 | 6230 | 6230 | 5 |
| 556 | 20230911 | 093200 | 146736400 | 6240 | 6250 | 6250 | 6240 | 691 |
| 557 | 20230911 | 093100 | 142421510 | 6250 | 6220 | 6250 | 6220 | 5274 |
| 558 | 20230911 | 093000 | 109503560 | 6220 | 6200 | 6220 | 6200 | 87 |
| 559 | 20230911 | 092900 | 108962950 | 6210 | 6200 | 6220 | 6200 | 473 |
| 560 | 20230911 | 092800 | 106022050 | 6210 | 6170 | 6210 | 6170 | 1753 |
| 561 | 20230911 | 092700 | 95163750 | 6170 | 6180 | 6190 | 6170 | 80 |
| 562 | 20230911 | 092600 | 94669290 | 6190 | 6190 | 6190 | 6190 | 0 |
| 563 | 20230911 | 092500 | 94669290 | 6190 | 6160 | 6190 | 6160 | 1203 |
| 564 | 20230911 | 092400 | 87245890 | 6160 | 6160 | 6160 | 6160 | 61 |
| 565 | 20230911 | 092300 | 86870130 | 6160 | 6160 | 6160 | 6160 | 190 |
| 566 | 20230911 | 092200 | 85699730 | 6160 | 6150 | 6160 | 6150 | 790 |
| 567 | 20230911 | 092100 | 80833930 | 6150 | 6150 | 6150 | 6150 | 21 |
| 568 | 20230911 | 092000 | 80704780 | 6150 | 6090 | 6150 | 6090 | 5000 |
| 569 | 20230911 | 091900 | 50022410 | 6090 | 6090 | 6090 | 6090 | 205 |
| 570 | 20230911 | 091800 | 48773960 | 6060 | 6070 | 6070 | 6060 | 200 |
| 571 | 20230911 | 091700 | 47561040 | 6070 | 6070 | 6070 | 6070 | 0 |
| 572 | 20230911 | 091600 | 47561040 | 6070 | 6070 | 6070 | 6070 | 6 |
| 573 | 20230911 | 091500 | 47524620 | 6070 | 6080 | 6080 | 6070 | 414 |
| 574 | 20230911 | 091400 | 45008490 | 6080 | 6080 | 6080 | 6080 | 437 |
| 575 | 20230911 | 091300 | 42351530 | 6080 | 6090 | 6090 | 6080 | 1004 |
| 576 | 20230911 | 091200 | 36238170 | 6100 | 6100 | 6100 | 6100 | 294 |
| 577 | 20230911 | 091100 | 34444770 | 6100 | 6100 | 6100 | 6100 | 0 |
| 578 | 20230911 | 091000 | 34444770 | 6100 | 6100 | 6100 | 6100 | 322 |
| 579 | 20230911 | 090900 | 32480570 | 6110 | 6130 | 6130 | 6110 | 791 |
| 580 | 20230911 | 090800 | 27642120 | 6120 | 6130 | 6130 | 6120 | 89 |
| 581 | 20230911 | 090700 | 27096920 | 6140 | 6130 | 6140 | 6130 | 912 |
| 582 | 20230911 | 090600 | 21504190 | 6130 | 6140 | 6140 | 6130 | 15 |
| 583 | 20230911 | 090500 | 21412210 | 6100 | 6140 | 6140 | 6100 | 44 |
| 584 | 20230911 | 090400 | 21142610 | 6150 | 6110 | 6150 | 6110 | 1956 |
| 585 | 20230911 | 090300 | 9191370 | 6110 | 6110 | 6110 | 6110 | 0 |
| 586 | 20230911 | 090200 | 9191370 | 6110 | 6110 | 6110 | 6110 | 0 |
| 587 | 20230911 | 090100 | 9191370 | 6110 | 6120 | 6120 | 6110 | 1472 |
| 588 | 20230911 | 090000 | 190030 | 6130 | 6130 | 6130 | 6130 | 31 |