29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 1511 |
| 3 | 20230907 | 190400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20230907 | 190300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20230907 | 190200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20230907 | 190100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20230907 | 190000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20230907 | 185900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20230907 | 185800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20230907 | 185700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20230907 | 185600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20230907 | 185500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20230907 | 185400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20230907 | 185300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20230907 | 185200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20230907 | 185100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20230907 | 185000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20230907 | 184900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20230907 | 184800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20230907 | 184700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20230907 | 184600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20230907 | 184500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20230907 | 184400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20230907 | 184300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20230907 | 184200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20230907 | 184100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20230907 | 184000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20230907 | 183900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20230907 | 183800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20230907 | 183700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20230907 | 183600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20230907 | 183500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 1511 |
| 33 | 20230907 | 183400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20230907 | 183300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20230907 | 183200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20230907 | 183100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20230907 | 183000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20230907 | 182900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20230907 | 182800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20230907 | 182700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20230907 | 182600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20230907 | 182500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20230907 | 182400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20230907 | 182300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20230907 | 182200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20230907 | 182100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20230907 | 182000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20230907 | 181900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20230907 | 181800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20230907 | 181700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20230907 | 181600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20230907 | 181500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20230907 | 181400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20230907 | 181300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20230907 | 181200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20230907 | 181100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20230907 | 181000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20230907 | 180900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20230907 | 180800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20230907 | 180700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20230907 | 180600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20230907 | 180500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 1511 |
| 63 | 20230907 | 180400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20230907 | 180300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20230907 | 180200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20230907 | 180100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20230907 | 180000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20230907 | 175900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20230907 | 175800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20230907 | 175700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20230907 | 175600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20230907 | 175500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20230907 | 175400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20230907 | 175300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20230907 | 175200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20230907 | 175100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20230907 | 175000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20230907 | 174900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20230907 | 174800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20230907 | 174700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20230907 | 174600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20230907 | 174500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20230907 | 174400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20230907 | 174300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20230907 | 174200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20230907 | 174100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20230907 | 174000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20230907 | 173900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20230907 | 173800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20230907 | 173700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20230907 | 173600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20230907 | 173500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 1511 |
| 93 | 20230907 | 173400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20230907 | 173300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20230907 | 173200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20230907 | 173100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20230907 | 173000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20230907 | 172900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20230907 | 172800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20230907 | 172700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20230907 | 172600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20230907 | 172500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20230907 | 172400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20230907 | 172300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20230907 | 172200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20230907 | 172100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20230907 | 172000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20230907 | 171900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20230907 | 171800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20230907 | 171700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20230907 | 171600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20230907 | 171500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20230907 | 171400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20230907 | 171300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20230907 | 171200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20230907 | 171100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20230907 | 171000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20230907 | 170900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20230907 | 170800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20230907 | 170700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20230907 | 170600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20230907 | 170500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 1511 |
| 123 | 20230907 | 170400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20230907 | 170300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20230907 | 170200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20230907 | 170100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20230907 | 170000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20230907 | 165900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20230907 | 165800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20230907 | 165700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20230907 | 165600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20230907 | 165500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20230907 | 165400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20230907 | 165300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20230907 | 165200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20230907 | 165100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20230907 | 165000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20230907 | 164900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20230907 | 164800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20230907 | 164700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20230907 | 164600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20230907 | 164500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20230907 | 164400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20230907 | 164300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20230907 | 164200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20230907 | 164100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20230907 | 164000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20230907 | 163900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20230907 | 163800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20230907 | 163700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20230907 | 163600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20230907 | 163500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 1511 |
| 153 | 20230907 | 163400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20230907 | 163300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20230907 | 163200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20230907 | 163100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20230907 | 163000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20230907 | 162900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20230907 | 162800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20230907 | 162700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20230907 | 162600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20230907 | 162500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20230907 | 162400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20230907 | 162300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20230907 | 162200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20230907 | 162100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20230907 | 162000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20230907 | 161900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20230907 | 161800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20230907 | 161700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20230907 | 161600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20230907 | 161500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20230907 | 161400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20230907 | 161300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20230907 | 161200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20230907 | 161100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20230907 | 161000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20230907 | 160900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20230907 | 160800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20230907 | 160700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20230907 | 160600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20230907 | 160500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 1511 |
| 183 | 20230907 | 160400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20230907 | 160300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20230907 | 160200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20230907 | 160100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20230907 | 160000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20230907 | 155900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20230907 | 155800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20230907 | 155700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20230907 | 155600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20230907 | 155500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20230907 | 155400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20230907 | 155300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20230907 | 155200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20230907 | 155100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20230907 | 155000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20230907 | 154900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20230907 | 154800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20230907 | 154700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20230907 | 154600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20230907 | 154500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20230907 | 154400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20230907 | 154300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20230907 | 154200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20230907 | 154100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20230907 | 154000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20230907 | 153900 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20230907 | 153800 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20230907 | 153700 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20230907 | 153600 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20230907 | 153500 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 1511 |
| 213 | 20230907 | 153400 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20230907 | 153300 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20230907 | 153200 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20230907 | 153100 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20230907 | 153000 | 1160782210 | 5530 | 5530 | 5530 | 5530 | 1511 |
| 218 | 20230907 | 152900 | 1152426380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20230907 | 152800 | 1152426380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20230907 | 152700 | 1152426380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20230907 | 152600 | 1152426380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20230907 | 152500 | 1152426380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 223 | 20230907 | 152400 | 1152426380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 224 | 20230907 | 152300 | 1152426380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 225 | 20230907 | 152200 | 1152426380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 226 | 20230907 | 152100 | 1152426380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 227 | 20230907 | 152000 | 1152426380 | 5530 | 5530 | 5530 | 5530 | 0 |
| 228 | 20230907 | 151900 | 1152426380 | 5530 | 5510 | 5530 | 5510 | 339 |
| 229 | 20230907 | 151800 | 1150556700 | 5520 | 5510 | 5520 | 5510 | 158 |
| 230 | 20230907 | 151700 | 1149685560 | 5520 | 5520 | 5530 | 5510 | 396 |
| 231 | 20230907 | 151600 | 1147503520 | 5530 | 5520 | 5540 | 5500 | 1020 |
| 232 | 20230907 | 151500 | 1141876160 | 5520 | 5510 | 5520 | 5510 | 323 |
| 233 | 20230907 | 151400 | 1140096400 | 5510 | 5490 | 5510 | 5490 | 1495 |
| 234 | 20230907 | 151300 | 1131881530 | 5480 | 5480 | 5490 | 5480 | 191 |
| 235 | 20230907 | 151200 | 1130834440 | 5480 | 5480 | 5480 | 5480 | 10 |
| 236 | 20230907 | 151100 | 1130779640 | 5480 | 5480 | 5480 | 5480 | 935 |
| 237 | 20230907 | 151000 | 1125655840 | 5490 | 5490 | 5490 | 5480 | 58 |
| 238 | 20230907 | 150900 | 1125337490 | 5490 | 5480 | 5490 | 5480 | 869 |
| 239 | 20230907 | 150800 | 1120568940 | 5490 | 5490 | 5490 | 5490 | 384 |
| 240 | 20230907 | 150700 | 1118460780 | 5490 | 5490 | 5490 | 5490 | 223 |
| 241 | 20230907 | 150600 | 1117236510 | 5490 | 5490 | 5490 | 5490 | 1075 |
| 242 | 20230907 | 150500 | 1111334760 | 5490 | 5490 | 5490 | 5490 | 271 |
| 243 | 20230907 | 150400 | 1109846970 | 5490 | 5490 | 5490 | 5480 | 527 |
| 244 | 20230907 | 150300 | 1106953750 | 5490 | 5500 | 5500 | 5490 | 1393 |
| 245 | 20230907 | 150200 | 1099305660 | 5500 | 5500 | 5500 | 5500 | 160 |
| 246 | 20230907 | 150100 | 1098425660 | 5500 | 5510 | 5510 | 5500 | 200 |
| 247 | 20230907 | 150000 | 1097325650 | 5510 | 5500 | 5510 | 5500 | 691 |
| 248 | 20230907 | 145900 | 1093524710 | 5490 | 5500 | 5500 | 5490 | 698 |
| 249 | 20230907 | 145800 | 1089685800 | 5500 | 5500 | 5510 | 5500 | 223 |
| 250 | 20230907 | 145700 | 1088459280 | 5510 | 5510 | 5520 | 5500 | 1503 |
| 251 | 20230907 | 145600 | 1080175240 | 5510 | 5510 | 5540 | 5510 | 625 |
| 252 | 20230907 | 145500 | 1076729000 | 5540 | 5540 | 5540 | 5500 | 11106 |
| 253 | 20230907 | 145400 | 1015399220 | 5540 | 5550 | 5550 | 5540 | 388 |
| 254 | 20230907 | 145300 | 1013246700 | 5540 | 5540 | 5540 | 5540 | 160 |
| 255 | 20230907 | 145200 | 1012360300 | 5540 | 5530 | 5540 | 5530 | 164 |
| 256 | 20230907 | 145100 | 1011451810 | 5530 | 5530 | 5530 | 5530 | 14 |
| 257 | 20230907 | 145000 | 1011374390 | 5540 | 5550 | 5550 | 5540 | 541 |
| 258 | 20230907 | 144900 | 1008377210 | 5550 | 5550 | 5550 | 5550 | 727 |
| 259 | 20230907 | 144800 | 1004342360 | 5550 | 5540 | 5560 | 5540 | 234 |
| 260 | 20230907 | 144700 | 1003044220 | 5540 | 5530 | 5540 | 5530 | 263 |
| 261 | 20230907 | 144600 | 1001589330 | 5530 | 5540 | 5540 | 5530 | 537 |
| 262 | 20230907 | 144500 | 998614420 | 5550 | 5540 | 5550 | 5540 | 989 |
| 263 | 20230907 | 144400 | 993135060 | 5540 | 5540 | 5540 | 5540 | 14 |
| 264 | 20230907 | 144300 | 993057500 | 5540 | 5540 | 5540 | 5540 | 166 |
| 265 | 20230907 | 144200 | 992137860 | 5540 | 5550 | 5550 | 5540 | 32 |
| 266 | 20230907 | 144100 | 991960280 | 5550 | 5550 | 5560 | 5550 | 62 |
| 267 | 20230907 | 144000 | 991616170 | 5540 | 5540 | 5540 | 5540 | 8 |
| 268 | 20230907 | 143900 | 991571850 | 5540 | 5560 | 5560 | 5540 | 402 |
| 269 | 20230907 | 143800 | 989336850 | 5560 | 5550 | 5560 | 5550 | 1001 |
| 270 | 20230907 | 143700 | 983781290 | 5550 | 5550 | 5550 | 5550 | 110 |
| 271 | 20230907 | 143600 | 983170790 | 5550 | 5530 | 5550 | 5530 | 576 |
| 272 | 20230907 | 143500 | 979977820 | 5540 | 5530 | 5540 | 5530 | 118 |
| 273 | 20230907 | 143400 | 979324170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 274 | 20230907 | 143300 | 979324170 | 5530 | 5530 | 5530 | 5530 | 135 |
| 275 | 20230907 | 143200 | 978577620 | 5540 | 5540 | 5540 | 5540 | 0 |
| 276 | 20230907 | 143100 | 978577620 | 5540 | 5540 | 5540 | 5540 | 100 |
| 277 | 20230907 | 143000 | 978023620 | 5540 | 5540 | 5540 | 5530 | 2222 |
| 278 | 20230907 | 142900 | 965721980 | 5540 | 5540 | 5550 | 5530 | 991 |
| 279 | 20230907 | 142800 | 960234610 | 5540 | 5540 | 5540 | 5540 | 660 |
| 280 | 20230907 | 142700 | 956578210 | 5540 | 5540 | 5540 | 5540 | 236 |
| 281 | 20230907 | 142600 | 955270770 | 5560 | 5540 | 5560 | 5540 | 158 |
| 282 | 20230907 | 142500 | 954393040 | 5550 | 5550 | 5550 | 5550 | 60 |
| 283 | 20230907 | 142400 | 954060040 | 5540 | 5540 | 5540 | 5540 | 1441 |
| 284 | 20230907 | 142300 | 946076900 | 5540 | 5540 | 5540 | 5540 | 14 |
| 285 | 20230907 | 142200 | 945999340 | 5540 | 5540 | 5540 | 5540 | 123 |
| 286 | 20230907 | 142100 | 945317920 | 5540 | 5540 | 5540 | 5540 | 924 |
| 287 | 20230907 | 142000 | 940198960 | 5550 | 5550 | 5550 | 5550 | 235 |
| 288 | 20230907 | 141900 | 938894710 | 5550 | 5550 | 5550 | 5550 | 10 |
| 289 | 20230907 | 141800 | 938839210 | 5550 | 5550 | 5550 | 5540 | 366 |
| 290 | 20230907 | 141700 | 936807980 | 5550 | 5550 | 5550 | 5550 | 14 |
| 291 | 20230907 | 141600 | 936730280 | 5550 | 5550 | 5550 | 5550 | 126 |
| 292 | 20230907 | 141500 | 936030980 | 5560 | 5550 | 5560 | 5550 | 112 |
| 293 | 20230907 | 141400 | 935409280 | 5550 | 5540 | 5550 | 5540 | 261 |
| 294 | 20230907 | 141300 | 933963300 | 5540 | 5540 | 5540 | 5540 | 7 |
| 295 | 20230907 | 141200 | 933924520 | 5550 | 5540 | 5550 | 5540 | 157 |
| 296 | 20230907 | 141100 | 933053240 | 5550 | 5540 | 5550 | 5540 | 1057 |
| 297 | 20230907 | 141000 | 927196960 | 5550 | 5540 | 5550 | 5540 | 9 |
| 298 | 20230907 | 140900 | 927147080 | 5540 | 5540 | 5540 | 5540 | 63 |
| 299 | 20230907 | 140800 | 926798060 | 5550 | 5550 | 5550 | 5550 | 52 |
| 300 | 20230907 | 140700 | 926509460 | 5540 | 5540 | 5540 | 5540 | 537 |
| 301 | 20230907 | 140600 | 923534480 | 5540 | 5540 | 5540 | 5540 | 7 |
| 302 | 20230907 | 140500 | 923495700 | 5540 | 5550 | 5550 | 5540 | 106 |
| 303 | 20230907 | 140400 | 922907690 | 5550 | 5550 | 5550 | 5550 | 7 |
| 304 | 20230907 | 140300 | 922868840 | 5550 | 5550 | 5550 | 5550 | 0 |
| 305 | 20230907 | 140200 | 922868840 | 5550 | 5580 | 5580 | 5550 | 173 |
| 306 | 20230907 | 140100 | 921905780 | 5550 | 5550 | 5550 | 5550 | 38 |
| 307 | 20230907 | 140000 | 921694880 | 5550 | 5550 | 5550 | 5550 | 434 |
| 308 | 20230907 | 135900 | 919286180 | 5550 | 5550 | 5550 | 5550 | 0 |
| 309 | 20230907 | 135800 | 919286180 | 5550 | 5550 | 5550 | 5550 | 0 |
| 310 | 20230907 | 135700 | 919286180 | 5550 | 5550 | 5550 | 5550 | 100 |
| 311 | 20230907 | 135600 | 918731180 | 5550 | 5550 | 5550 | 5550 | 84 |
| 312 | 20230907 | 135500 | 918264980 | 5550 | 5560 | 5560 | 5550 | 841 |
| 313 | 20230907 | 135400 | 913597420 | 5590 | 5580 | 5590 | 5580 | 10 |
| 314 | 20230907 | 135300 | 913541540 | 5540 | 5540 | 5540 | 5540 | 100 |
| 315 | 20230907 | 135200 | 912987540 | 5550 | 5550 | 5590 | 5550 | 610 |
| 316 | 20230907 | 135100 | 909599960 | 5540 | 5540 | 5540 | 5540 | 0 |
| 317 | 20230907 | 135000 | 909599960 | 5540 | 5550 | 5550 | 5540 | 775 |
| 318 | 20230907 | 134900 | 905305840 | 5550 | 5550 | 5550 | 5550 | 20 |
| 319 | 20230907 | 134800 | 905194840 | 5550 | 5550 | 5550 | 5550 | 164 |
| 320 | 20230907 | 134700 | 904284640 | 5550 | 5550 | 5550 | 5550 | 0 |
| 321 | 20230907 | 134600 | 904284640 | 5550 | 5560 | 5580 | 5550 | 380 |
| 322 | 20230907 | 134500 | 902171760 | 5560 | 5560 | 5560 | 5560 | 53 |
| 323 | 20230907 | 134400 | 901877080 | 5550 | 5540 | 5550 | 5540 | 263 |
| 324 | 20230907 | 134300 | 900419060 | 5560 | 5540 | 5560 | 5540 | 87 |
| 325 | 20230907 | 134200 | 899936870 | 5550 | 5550 | 5550 | 5550 | 153 |
| 326 | 20230907 | 134100 | 899087720 | 5560 | 5560 | 5560 | 5560 | 9 |
| 327 | 20230907 | 134000 | 899037680 | 5550 | 5550 | 5550 | 5550 | 522 |
| 328 | 20230907 | 133900 | 896140580 | 5570 | 5570 | 5570 | 5570 | 25 |
| 329 | 20230907 | 133800 | 896001330 | 5550 | 5570 | 5570 | 5550 | 1349 |
| 330 | 20230907 | 133700 | 888514340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 331 | 20230907 | 133600 | 888514340 | 5570 | 5570 | 5570 | 5570 | 20 |
| 332 | 20230907 | 133500 | 888402940 | 5570 | 5570 | 5570 | 5550 | 191 |
| 333 | 20230907 | 133400 | 887340890 | 5570 | 5560 | 5570 | 5560 | 136 |
| 334 | 20230907 | 133300 | 886584030 | 5560 | 5560 | 5560 | 5560 | 76 |
| 335 | 20230907 | 133200 | 886161470 | 5550 | 5550 | 5550 | 5550 | 0 |
| 336 | 20230907 | 133100 | 886161470 | 5550 | 5550 | 5550 | 5550 | 1 |
| 337 | 20230907 | 133000 | 886155920 | 5560 | 5550 | 5570 | 5550 | 245 |
| 338 | 20230907 | 132900 | 884796110 | 5560 | 5570 | 5570 | 5560 | 1565 |
| 339 | 20230907 | 132800 | 876094110 | 5570 | 5570 | 5570 | 5560 | 84 |
| 340 | 20230907 | 132700 | 875627050 | 5570 | 5570 | 5570 | 5570 | 250 |
| 341 | 20230907 | 132600 | 874234550 | 5570 | 5570 | 5570 | 5570 | 0 |
| 342 | 20230907 | 132500 | 874234550 | 5570 | 5570 | 5570 | 5570 | 24 |
| 343 | 20230907 | 132400 | 874100870 | 5570 | 5570 | 5570 | 5570 | 400 |
| 344 | 20230907 | 132300 | 871872870 | 5570 | 5560 | 5570 | 5560 | 2859 |
| 345 | 20230907 | 132200 | 855963020 | 5570 | 5570 | 5570 | 5570 | 60 |
| 346 | 20230907 | 132100 | 855628820 | 5570 | 5570 | 5570 | 5570 | 0 |
| 347 | 20230907 | 132000 | 855628820 | 5570 | 5570 | 5570 | 5560 | 287 |
| 348 | 20230907 | 131900 | 854031040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 349 | 20230907 | 131800 | 854031040 | 5570 | 5570 | 5570 | 5570 | 0 |
| 350 | 20230907 | 131700 | 854031040 | 5570 | 5570 | 5570 | 5570 | 10 |
| 351 | 20230907 | 131600 | 853975340 | 5570 | 5570 | 5570 | 5570 | 1306 |
| 352 | 20230907 | 131500 | 846700920 | 5570 | 5570 | 5570 | 5570 | 0 |
| 353 | 20230907 | 131400 | 846700920 | 5570 | 5570 | 5570 | 5570 | 0 |
| 354 | 20230907 | 131300 | 846700920 | 5570 | 5570 | 5570 | 5570 | 59 |
| 355 | 20230907 | 131200 | 846372290 | 5580 | 5580 | 5580 | 5580 | 36 |
| 356 | 20230907 | 131100 | 846171410 | 5590 | 5590 | 5590 | 5590 | 0 |
| 357 | 20230907 | 131000 | 846171410 | 5590 | 5590 | 5590 | 5590 | 100 |
| 358 | 20230907 | 130900 | 845612410 | 5590 | 5590 | 5590 | 5590 | 14 |
| 359 | 20230907 | 130800 | 845534150 | 5570 | 5570 | 5570 | 5570 | 0 |
| 360 | 20230907 | 130700 | 845534150 | 5570 | 5570 | 5570 | 5570 | 4 |
| 361 | 20230907 | 130600 | 845511870 | 5580 | 5580 | 5580 | 5580 | 0 |
| 362 | 20230907 | 130500 | 845511870 | 5580 | 5580 | 5580 | 5580 | 5 |
| 363 | 20230907 | 130400 | 845483970 | 5580 | 5580 | 5580 | 5580 | 24 |
| 364 | 20230907 | 130300 | 845350050 | 5590 | 5590 | 5600 | 5590 | 88 |
| 365 | 20230907 | 130200 | 844858120 | 5590 | 5590 | 5590 | 5590 | 1121 |
| 366 | 20230907 | 130100 | 838591730 | 5580 | 5580 | 5580 | 5580 | 0 |
| 367 | 20230907 | 130000 | 838591730 | 5580 | 5580 | 5580 | 5580 | 0 |
| 368 | 20230907 | 125900 | 838591730 | 5580 | 5580 | 5580 | 5580 | 190 |
| 369 | 20230907 | 125800 | 837531530 | 5570 | 5570 | 5570 | 5570 | 13 |
| 370 | 20230907 | 125700 | 837459120 | 5570 | 5570 | 5570 | 5570 | 0 |
| 371 | 20230907 | 125600 | 837459120 | 5570 | 5580 | 5580 | 5570 | 693 |
| 372 | 20230907 | 125500 | 833596460 | 5590 | 5590 | 5590 | 5590 | 2 |
| 373 | 20230907 | 125400 | 833585280 | 5590 | 5590 | 5590 | 5590 | 547 |
| 374 | 20230907 | 125300 | 830527550 | 5590 | 5590 | 5590 | 5590 | 188 |
| 375 | 20230907 | 125200 | 829476630 | 5590 | 5590 | 5590 | 5590 | 38 |
| 376 | 20230907 | 125100 | 829264210 | 5580 | 5580 | 5580 | 5580 | 13 |
| 377 | 20230907 | 125000 | 829191670 | 5580 | 5580 | 5580 | 5580 | 0 |
| 378 | 20230907 | 124900 | 829191670 | 5580 | 5590 | 5590 | 5580 | 226 |
| 379 | 20230907 | 124800 | 827930470 | 5580 | 5580 | 5580 | 5580 | 0 |
| 380 | 20230907 | 124700 | 827930470 | 5580 | 5590 | 5610 | 5580 | 426 |
| 381 | 20230907 | 124600 | 825546320 | 5590 | 5590 | 5590 | 5590 | 8 |
| 382 | 20230907 | 124500 | 825501600 | 5590 | 5590 | 5590 | 5590 | 0 |
| 383 | 20230907 | 124400 | 825501600 | 5590 | 5590 | 5590 | 5590 | 0 |
| 384 | 20230907 | 124300 | 825501600 | 5590 | 5590 | 5590 | 5590 | 0 |
| 385 | 20230907 | 124200 | 825501600 | 5590 | 5590 | 5590 | 5590 | 13 |
| 386 | 20230907 | 124100 | 825428930 | 5600 | 5600 | 5600 | 5600 | 357 |
| 387 | 20230907 | 124000 | 823429730 | 5610 | 5610 | 5610 | 5610 | 0 |
| 388 | 20230907 | 123900 | 823429730 | 5610 | 5610 | 5610 | 5610 | 19 |
| 389 | 20230907 | 123800 | 823323140 | 5600 | 5600 | 5600 | 5600 | 7 |
| 390 | 20230907 | 123700 | 823283940 | 5610 | 5610 | 5610 | 5610 | 5 |
| 391 | 20230907 | 123600 | 823255890 | 5610 | 5610 | 5610 | 5610 | 0 |
| 392 | 20230907 | 123500 | 823255890 | 5610 | 5590 | 5610 | 5590 | 50 |
| 393 | 20230907 | 123400 | 822975530 | 5580 | 5580 | 5580 | 5580 | 1 |
| 394 | 20230907 | 123300 | 822969950 | 5590 | 5590 | 5590 | 5590 | 3 |
| 395 | 20230907 | 123200 | 822953180 | 5590 | 5590 | 5590 | 5590 | 0 |
| 396 | 20230907 | 123100 | 822953180 | 5590 | 5590 | 5590 | 5590 | 4 |
| 397 | 20230907 | 123000 | 822930820 | 5590 | 5620 | 5620 | 5590 | 817 |
| 398 | 20230907 | 122900 | 818363160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 399 | 20230907 | 122800 | 818363160 | 5620 | 5620 | 5620 | 5620 | 1 |
| 400 | 20230907 | 122700 | 818357540 | 5620 | 5620 | 5620 | 5620 | 8 |
| 401 | 20230907 | 122600 | 818312580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 402 | 20230907 | 122500 | 818312580 | 5620 | 5620 | 5620 | 5620 | 0 |
| 403 | 20230907 | 122400 | 818312580 | 5620 | 5590 | 5620 | 5590 | 42 |
| 404 | 20230907 | 122300 | 818077740 | 5620 | 5620 | 5620 | 5620 | 32 |
| 405 | 20230907 | 122200 | 817897900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 406 | 20230907 | 122100 | 817897900 | 5600 | 5610 | 5620 | 5600 | 275 |
| 407 | 20230907 | 122000 | 816356910 | 5610 | 5610 | 5610 | 5610 | 8 |
| 408 | 20230907 | 121900 | 816312030 | 5600 | 5600 | 5600 | 5600 | 308 |
| 409 | 20230907 | 121800 | 814587230 | 5600 | 5610 | 5610 | 5600 | 574 |
| 410 | 20230907 | 121700 | 811372580 | 5600 | 5600 | 5600 | 5600 | 181 |
| 411 | 20230907 | 121600 | 810358980 | 5600 | 5590 | 5600 | 5590 | 28 |
| 412 | 20230907 | 121500 | 810202300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 413 | 20230907 | 121400 | 810202300 | 5620 | 5580 | 5620 | 5580 | 599 |
| 414 | 20230907 | 121300 | 806855540 | 5560 | 5560 | 5560 | 5560 | 1 |
| 415 | 20230907 | 121200 | 806849980 | 5580 | 5560 | 5580 | 5550 | 1149 |
| 416 | 20230907 | 121100 | 800470580 | 5560 | 5580 | 5580 | 5560 | 1080 |
| 417 | 20230907 | 121000 | 794465760 | 5580 | 5580 | 5580 | 5580 | 63 |
| 418 | 20230907 | 120900 | 794114220 | 5580 | 5570 | 5580 | 5570 | 6541 |
| 419 | 20230907 | 120800 | 757680760 | 5580 | 5590 | 5590 | 5580 | 2653 |
| 420 | 20230907 | 120700 | 742876020 | 5620 | 5600 | 5620 | 5600 | 110 |
| 421 | 20230907 | 120600 | 742259470 | 5590 | 5590 | 5590 | 5590 | 1600 |
| 422 | 20230907 | 120500 | 733315470 | 5600 | 5600 | 5600 | 5600 | 8 |
| 423 | 20230907 | 120400 | 733270670 | 5600 | 5590 | 5600 | 5590 | 301 |
| 424 | 20230907 | 120300 | 731588070 | 5600 | 5600 | 5600 | 5600 | 12 |
| 425 | 20230907 | 120200 | 731520870 | 5590 | 5590 | 5590 | 5590 | 13 |
| 426 | 20230907 | 120100 | 731448200 | 5590 | 5590 | 5590 | 5590 | 100 |
| 427 | 20230907 | 120000 | 730889200 | 5600 | 5600 | 5600 | 5600 | 0 |
| 428 | 20230907 | 115900 | 730889200 | 5600 | 5600 | 5600 | 5600 | 86 |
| 429 | 20230907 | 115800 | 730407600 | 5600 | 5600 | 5600 | 5600 | 60 |
| 430 | 20230907 | 115700 | 730071600 | 5600 | 5590 | 5600 | 5590 | 23 |
| 431 | 20230907 | 115600 | 729942930 | 5590 | 5590 | 5590 | 5590 | 60 |
| 432 | 20230907 | 115500 | 729607530 | 5600 | 5600 | 5600 | 5600 | 539 |
| 433 | 20230907 | 115400 | 726589130 | 5600 | 5600 | 5600 | 5600 | 100 |
| 434 | 20230907 | 115300 | 726029130 | 5610 | 5610 | 5620 | 5610 | 130 |
| 435 | 20230907 | 115200 | 725299740 | 5600 | 5600 | 5600 | 5600 | 323 |
| 436 | 20230907 | 115100 | 723490940 | 5610 | 5610 | 5610 | 5610 | 500 |
| 437 | 20230907 | 115000 | 720685940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 438 | 20230907 | 114900 | 720685940 | 5600 | 5600 | 5600 | 5600 | 78 |
| 439 | 20230907 | 114800 | 720249140 | 5600 | 5600 | 5600 | 5600 | 31 |
| 440 | 20230907 | 114700 | 720075540 | 5600 | 5600 | 5600 | 5600 | 229 |
| 441 | 20230907 | 114600 | 718793140 | 5610 | 5600 | 5610 | 5600 | 33 |
| 442 | 20230907 | 114500 | 718608280 | 5600 | 5600 | 5600 | 5600 | 1165 |
| 443 | 20230907 | 114400 | 712084280 | 5600 | 5610 | 5610 | 5600 | 3 |
| 444 | 20230907 | 114300 | 712067460 | 5610 | 5600 | 5610 | 5600 | 576 |
| 445 | 20230907 | 114200 | 708840360 | 5610 | 5610 | 5610 | 5600 | 761 |
| 446 | 20230907 | 114100 | 704573800 | 5610 | 5610 | 5610 | 5610 | 3 |
| 447 | 20230907 | 114000 | 704556970 | 5600 | 5600 | 5600 | 5600 | 1 |
| 448 | 20230907 | 113900 | 704551370 | 5620 | 5610 | 5620 | 5610 | 150 |
| 449 | 20230907 | 113800 | 703709770 | 5610 | 5610 | 5610 | 5610 | 80 |
| 450 | 20230907 | 113700 | 703260970 | 5620 | 5620 | 5620 | 5620 | 178 |
| 451 | 20230907 | 113600 | 702260610 | 5610 | 5610 | 5620 | 5610 | 151 |
| 452 | 20230907 | 113500 | 701413000 | 5610 | 5610 | 5610 | 5610 | 500 |
| 453 | 20230907 | 113400 | 698608000 | 5610 | 5610 | 5610 | 5610 | 142 |
| 454 | 20230907 | 113300 | 697811380 | 5610 | 5630 | 5630 | 5610 | 73 |
| 455 | 20230907 | 113200 | 697401830 | 5620 | 5620 | 5620 | 5620 | 81 |
| 456 | 20230907 | 113100 | 696946610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 457 | 20230907 | 113000 | 696946610 | 5630 | 5600 | 5630 | 5600 | 203 |
| 458 | 20230907 | 112900 | 695809740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 459 | 20230907 | 112800 | 695809740 | 5630 | 5630 | 5630 | 5630 | 12 |
| 460 | 20230907 | 112700 | 695742180 | 5600 | 5600 | 5610 | 5600 | 309 |
| 461 | 20230907 | 112600 | 694010770 | 5600 | 5600 | 5600 | 5600 | 2 |
| 462 | 20230907 | 112500 | 693999570 | 5600 | 5600 | 5600 | 5600 | 110 |
| 463 | 20230907 | 112400 | 693383570 | 5610 | 5610 | 5640 | 5600 | 1827 |
| 464 | 20230907 | 112300 | 683143220 | 5640 | 5600 | 5640 | 5600 | 319 |
| 465 | 20230907 | 112200 | 681348500 | 5610 | 5600 | 5640 | 5600 | 1038 |
| 466 | 20230907 | 112100 | 675535220 | 5610 | 5600 | 5610 | 5600 | 29 |
| 467 | 20230907 | 112000 | 675372710 | 5610 | 5610 | 5610 | 5610 | 83 |
| 468 | 20230907 | 111900 | 674907080 | 5610 | 5610 | 5610 | 5610 | 9 |
| 469 | 20230907 | 111800 | 674856590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 470 | 20230907 | 111700 | 674856590 | 5610 | 5610 | 5610 | 5610 | 301 |
| 471 | 20230907 | 111600 | 673167980 | 5610 | 5610 | 5610 | 5610 | 315 |
| 472 | 20230907 | 111500 | 671400830 | 5610 | 5610 | 5610 | 5610 | 55 |
| 473 | 20230907 | 111400 | 671092280 | 5610 | 5610 | 5610 | 5610 | 20 |
| 474 | 20230907 | 111300 | 670980080 | 5610 | 5610 | 5610 | 5610 | 153 |
| 475 | 20230907 | 111200 | 670121750 | 5610 | 5640 | 5640 | 5610 | 119 |
| 476 | 20230907 | 111100 | 669451160 | 5640 | 5640 | 5640 | 5640 | 25 |
| 477 | 20230907 | 111000 | 669310160 | 5610 | 5610 | 5610 | 5610 | 1620 |
| 478 | 20230907 | 110900 | 660221960 | 5610 | 5610 | 5610 | 5610 | 18 |
| 479 | 20230907 | 110800 | 660120980 | 5640 | 5640 | 5640 | 5640 | 0 |
| 480 | 20230907 | 110700 | 660120980 | 5640 | 5640 | 5640 | 5640 | 39 |
| 481 | 20230907 | 110600 | 659901020 | 5610 | 5610 | 5610 | 5610 | 516 |
| 482 | 20230907 | 110500 | 657006260 | 5620 | 5620 | 5620 | 5620 | 11 |
| 483 | 20230907 | 110400 | 656944440 | 5610 | 5620 | 5620 | 5610 | 195 |
| 484 | 20230907 | 110300 | 655850040 | 5610 | 5620 | 5620 | 5610 | 100 |
| 485 | 20230907 | 110200 | 655288850 | 5610 | 5620 | 5620 | 5610 | 3470 |
| 486 | 20230907 | 110100 | 635817800 | 5640 | 5640 | 5640 | 5640 | 0 |
| 487 | 20230907 | 110000 | 635817800 | 5640 | 5640 | 5640 | 5640 | 15 |
| 488 | 20230907 | 105900 | 635733200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 489 | 20230907 | 105800 | 635733200 | 5620 | 5620 | 5620 | 5620 | 10 |
| 490 | 20230907 | 105700 | 635677000 | 5620 | 5640 | 5640 | 5620 | 840 |
| 491 | 20230907 | 105600 | 630956130 | 5640 | 5640 | 5640 | 5640 | 50 |
| 492 | 20230907 | 105500 | 630674130 | 5640 | 5640 | 5640 | 5640 | 1 |
| 493 | 20230907 | 105400 | 630668490 | 5620 | 5620 | 5620 | 5620 | 664 |
| 494 | 20230907 | 105300 | 626936810 | 5630 | 5620 | 5630 | 5620 | 29 |
| 495 | 20230907 | 105200 | 626773580 | 5620 | 5620 | 5620 | 5620 | 563 |
| 496 | 20230907 | 105100 | 623609520 | 5620 | 5620 | 5620 | 5620 | 153 |
| 497 | 20230907 | 105000 | 622749660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 498 | 20230907 | 104900 | 622749660 | 5640 | 5640 | 5640 | 5640 | 0 |
| 499 | 20230907 | 104800 | 622749660 | 5640 | 5640 | 5640 | 5640 | 3 |
| 500 | 20230907 | 104700 | 622732740 | 5620 | 5620 | 5620 | 5620 | 47 |
| 501 | 20230907 | 104600 | 622468600 | 5620 | 5620 | 5620 | 5620 | 300 |
| 502 | 20230907 | 104500 | 620782600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 503 | 20230907 | 104400 | 620782600 | 5620 | 5630 | 5630 | 5620 | 317 |
| 504 | 20230907 | 104300 | 619000820 | 5630 | 5630 | 5630 | 5630 | 103 |
| 505 | 20230907 | 104200 | 618420930 | 5640 | 5640 | 5640 | 5640 | 0 |
| 506 | 20230907 | 104100 | 618420930 | 5640 | 5640 | 5640 | 5640 | 105 |
| 507 | 20230907 | 104000 | 617828730 | 5640 | 5640 | 5640 | 5640 | 1 |
| 508 | 20230907 | 103900 | 617823090 | 5640 | 5640 | 5640 | 5640 | 4 |
| 509 | 20230907 | 103800 | 617800530 | 5650 | 5650 | 5650 | 5650 | 0 |
| 510 | 20230907 | 103700 | 617800530 | 5650 | 5650 | 5650 | 5650 | 0 |
| 511 | 20230907 | 103600 | 617800530 | 5650 | 5650 | 5650 | 5650 | 40 |
| 512 | 20230907 | 103500 | 617574530 | 5650 | 5650 | 5650 | 5650 | 0 |
| 513 | 20230907 | 103400 | 617574530 | 5650 | 5630 | 5650 | 5620 | 496 |
| 514 | 20230907 | 103300 | 614786860 | 5650 | 5630 | 5650 | 5620 | 110 |
| 515 | 20230907 | 103200 | 614167840 | 5660 | 5660 | 5660 | 5630 | 524 |
| 516 | 20230907 | 103100 | 611204060 | 5620 | 5620 | 5660 | 5620 | 2043 |
| 517 | 20230907 | 103000 | 599718380 | 5630 | 5630 | 5630 | 5630 | 640 |
| 518 | 20230907 | 102900 | 596115180 | 5660 | 5630 | 5660 | 5630 | 346 |
| 519 | 20230907 | 102800 | 594167170 | 5660 | 5640 | 5660 | 5640 | 333 |
| 520 | 20230907 | 102700 | 592288930 | 5650 | 5640 | 5650 | 5640 | 6 |
| 521 | 20230907 | 102600 | 592255050 | 5640 | 5640 | 5640 | 5640 | 0 |
| 522 | 20230907 | 102500 | 592255050 | 5640 | 5650 | 5650 | 5640 | 542 |
| 523 | 20230907 | 102400 | 589198140 | 5670 | 5650 | 5670 | 5650 | 173 |
| 524 | 20230907 | 102300 | 588220210 | 5650 | 5650 | 5650 | 5650 | 3 |
| 525 | 20230907 | 102200 | 588203260 | 5650 | 5650 | 5650 | 5650 | 43 |
| 526 | 20230907 | 102100 | 587960310 | 5650 | 5660 | 5660 | 5650 | 90 |
| 527 | 20230907 | 102000 | 587451680 | 5660 | 5650 | 5660 | 5640 | 385 |
| 528 | 20230907 | 101900 | 585272900 | 5660 | 5660 | 5660 | 5660 | 96 |
| 529 | 20230907 | 101800 | 584729540 | 5660 | 5660 | 5660 | 5660 | 10 |
| 530 | 20230907 | 101700 | 584672940 | 5630 | 5630 | 5630 | 5630 | 331 |
| 531 | 20230907 | 101600 | 582809410 | 5670 | 5640 | 5670 | 5640 | 152 |
| 532 | 20230907 | 101500 | 581950680 | 5640 | 5640 | 5640 | 5640 | 795 |
| 533 | 20230907 | 101400 | 577466880 | 5650 | 5650 | 5660 | 5650 | 1638 |
| 534 | 20230907 | 101300 | 568211180 | 5650 | 5650 | 5650 | 5650 | 288 |
| 535 | 20230907 | 101200 | 566583980 | 5640 | 5630 | 5640 | 5630 | 1010 |
| 536 | 20230907 | 101100 | 560887680 | 5630 | 5620 | 5630 | 5620 | 466 |
| 537 | 20230907 | 101000 | 558265810 | 5630 | 5630 | 5650 | 5630 | 119 |
| 538 | 20230907 | 100900 | 557595660 | 5630 | 5650 | 5650 | 5620 | 160 |
| 539 | 20230907 | 100800 | 556692960 | 5650 | 5630 | 5650 | 5630 | 50 |
| 540 | 20230907 | 100700 | 556410890 | 5630 | 5620 | 5630 | 5620 | 127 |
| 541 | 20230907 | 100600 | 555696030 | 5630 | 5630 | 5630 | 5630 | 351 |
| 542 | 20230907 | 100500 | 553719900 | 5660 | 5660 | 5660 | 5660 | 150 |
| 543 | 20230907 | 100400 | 552870900 | 5660 | 5660 | 5660 | 5660 | 100 |
| 544 | 20230907 | 100300 | 552304900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 545 | 20230907 | 100200 | 552304900 | 5660 | 5630 | 5660 | 5630 | 384 |
| 546 | 20230907 | 100100 | 550137680 | 5630 | 5630 | 5630 | 5630 | 865 |
| 547 | 20230907 | 100000 | 545267730 | 5640 | 5640 | 5640 | 5630 | 492 |
| 548 | 20230907 | 095900 | 542497260 | 5620 | 5620 | 5620 | 5620 | 0 |
| 549 | 20230907 | 095800 | 542497260 | 5620 | 5620 | 5620 | 5620 | 487 |
| 550 | 20230907 | 095700 | 539760320 | 5610 | 5630 | 5630 | 5610 | 1191 |
| 551 | 20230907 | 095600 | 533068370 | 5630 | 5630 | 5660 | 5630 | 375 |
| 552 | 20230907 | 095500 | 530955920 | 5630 | 5630 | 5630 | 5630 | 215 |
| 553 | 20230907 | 095400 | 529745470 | 5630 | 5650 | 5650 | 5630 | 106 |
| 554 | 20230907 | 095300 | 529148630 | 5650 | 5620 | 5650 | 5610 | 1109 |
| 555 | 20230907 | 095200 | 522912140 | 5660 | 5660 | 5660 | 5660 | 12 |
| 556 | 20230907 | 095100 | 522844220 | 5650 | 5620 | 5670 | 5620 | 53 |
| 557 | 20230907 | 095000 | 522545010 | 5620 | 5650 | 5650 | 5610 | 7450 |
| 558 | 20230907 | 094900 | 480579180 | 5660 | 5650 | 5680 | 5650 | 249 |
| 559 | 20230907 | 094800 | 479170670 | 5650 | 5670 | 5670 | 5650 | 3232 |
| 560 | 20230907 | 094700 | 460880340 | 5670 | 5670 | 5670 | 5660 | 1135 |
| 561 | 20230907 | 094600 | 454445080 | 5670 | 5680 | 5680 | 5670 | 1785 |
| 562 | 20230907 | 094500 | 444322130 | 5680 | 5670 | 5680 | 5670 | 246 |
| 563 | 20230907 | 094400 | 442927110 | 5690 | 5670 | 5690 | 5660 | 1036 |
| 564 | 20230907 | 094300 | 437050960 | 5670 | 5670 | 5670 | 5670 | 120 |
| 565 | 20230907 | 094200 | 436370560 | 5660 | 5660 | 5700 | 5660 | 545 |
| 566 | 20230907 | 094100 | 433284230 | 5660 | 5670 | 5670 | 5660 | 2224 |
| 567 | 20230907 | 094000 | 420696290 | 5670 | 5680 | 5700 | 5670 | 845 |
| 568 | 20230907 | 093900 | 415895230 | 5700 | 5700 | 5700 | 5700 | 50 |
| 569 | 20230907 | 093800 | 415610230 | 5700 | 5700 | 5700 | 5700 | 105 |
| 570 | 20230907 | 093700 | 415011730 | 5700 | 5690 | 5700 | 5670 | 212 |
| 571 | 20230907 | 093600 | 413806230 | 5690 | 5680 | 5690 | 5670 | 973 |
| 572 | 20230907 | 093500 | 408287880 | 5690 | 5690 | 5690 | 5680 | 138 |
| 573 | 20230907 | 093400 | 407502840 | 5690 | 5670 | 5700 | 5670 | 1748 |
| 574 | 20230907 | 093300 | 397584450 | 5690 | 5680 | 5700 | 5670 | 4217 |
| 575 | 20230907 | 093200 | 373668780 | 5710 | 5700 | 5710 | 5700 | 529 |
| 576 | 20230907 | 093100 | 370653470 | 5700 | 5700 | 5700 | 5680 | 358 |
| 577 | 20230907 | 093000 | 368619970 | 5680 | 5670 | 5680 | 5670 | 315 |
| 578 | 20230907 | 092900 | 366832380 | 5680 | 5680 | 5700 | 5680 | 1544 |
| 579 | 20230907 | 092800 | 358059610 | 5690 | 5690 | 5700 | 5690 | 167 |
| 580 | 20230907 | 092700 | 357109360 | 5690 | 5710 | 5710 | 5690 | 645 |
| 581 | 20230907 | 092600 | 353433200 | 5710 | 5690 | 5710 | 5690 | 649 |
| 582 | 20230907 | 092500 | 349736800 | 5690 | 5670 | 5700 | 5670 | 666 |
| 583 | 20230907 | 092400 | 345957450 | 5670 | 5660 | 5690 | 5660 | 427 |
| 584 | 20230907 | 092300 | 343536250 | 5670 | 5700 | 5700 | 5670 | 1702 |
| 585 | 20230907 | 092200 | 333885160 | 5710 | 5710 | 5710 | 5700 | 148 |
| 586 | 20230907 | 092100 | 333040100 | 5710 | 5670 | 5710 | 5670 | 30 |
| 587 | 20230907 | 092000 | 332869340 | 5660 | 5670 | 5670 | 5660 | 3177 |
| 588 | 20230907 | 091900 | 314884420 | 5670 | 5710 | 5710 | 5670 | 1303 |
| 589 | 20230907 | 091800 | 307494100 | 5660 | 5660 | 5710 | 5660 | 3101 |
| 590 | 20230907 | 091700 | 289887580 | 5660 | 5710 | 5720 | 5650 | 7170 |
| 591 | 20230907 | 091600 | 249132860 | 5710 | 5720 | 5720 | 5710 | 1932 |
| 592 | 20230907 | 091500 | 238095140 | 5710 | 5720 | 5740 | 5710 | 1694 |
| 593 | 20230907 | 091400 | 228410060 | 5710 | 5710 | 5740 | 5710 | 513 |
| 594 | 20230907 | 091300 | 225475570 | 5710 | 5720 | 5730 | 5710 | 3225 |
| 595 | 20230907 | 091200 | 207033400 | 5720 | 5740 | 5740 | 5720 | 1107 |
| 596 | 20230907 | 091100 | 200687000 | 5740 | 5750 | 5770 | 5740 | 2489 |
| 597 | 20230907 | 091000 | 186380460 | 5760 | 5780 | 5790 | 5760 | 1360 |
| 598 | 20230907 | 090900 | 178535210 | 5780 | 5770 | 5790 | 5770 | 117 |
| 599 | 20230907 | 090800 | 177858780 | 5770 | 5790 | 5790 | 5770 | 4 |
| 600 | 20230907 | 090700 | 177835660 | 5790 | 5780 | 5790 | 5740 | 391 |
| 601 | 20230907 | 090600 | 175589180 | 5740 | 5740 | 5780 | 5700 | 4544 |
| 602 | 20230907 | 090500 | 149538770 | 5740 | 5760 | 5780 | 5740 | 798 |
| 603 | 20230907 | 090400 | 144947900 | 5760 | 5770 | 5770 | 5730 | 1108 |
| 604 | 20230907 | 090300 | 138578280 | 5780 | 5750 | 5780 | 5710 | 4776 |
| 605 | 20230907 | 090200 | 111215770 | 5750 | 5770 | 5790 | 5720 | 8982 |
| 606 | 20230907 | 090100 | 59619780 | 5770 | 5820 | 5840 | 5690 | 5923 |
| 607 | 20230907 | 090000 | 25489460 | 5820 | 5850 | 5910 | 5820 | 4350 |