28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 184100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 11282 |
| 3 | 20230907 | 184000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 4 | 20230907 | 183900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 5 | 20230907 | 183800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 6 | 20230907 | 183700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 7 | 20230907 | 183600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 8 | 20230907 | 183500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 9 | 20230907 | 183400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 10 | 20230907 | 183300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 11 | 20230907 | 183200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 12 | 20230907 | 183100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 13 | 20230907 | 183000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 14 | 20230907 | 182900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 15 | 20230907 | 182800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 16 | 20230907 | 182700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 17 | 20230907 | 182600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 18 | 20230907 | 182500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 19 | 20230907 | 182400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 20 | 20230907 | 182300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 21 | 20230907 | 182200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 22 | 20230907 | 182100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 23 | 20230907 | 182000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 24 | 20230907 | 181900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 25 | 20230907 | 181800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 26 | 20230907 | 181700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 27 | 20230907 | 181600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 28 | 20230907 | 181500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 29 | 20230907 | 181400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 30 | 20230907 | 181300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 31 | 20230907 | 181200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 32 | 20230907 | 181100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 11282 |
| 33 | 20230907 | 181000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 34 | 20230907 | 180900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 35 | 20230907 | 180800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 36 | 20230907 | 180700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 37 | 20230907 | 180600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 38 | 20230907 | 180500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 39 | 20230907 | 180400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 40 | 20230907 | 180300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 41 | 20230907 | 180200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 42 | 20230907 | 180100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 43 | 20230907 | 180000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 44 | 20230907 | 175900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 45 | 20230907 | 175800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 46 | 20230907 | 175700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 47 | 20230907 | 175600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 48 | 20230907 | 175500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 49 | 20230907 | 175400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 50 | 20230907 | 175300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 51 | 20230907 | 175200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 52 | 20230907 | 175100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 53 | 20230907 | 175000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 54 | 20230907 | 174900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 55 | 20230907 | 174800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 56 | 20230907 | 174700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 57 | 20230907 | 174600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 58 | 20230907 | 174500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 59 | 20230907 | 174400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 60 | 20230907 | 174300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 61 | 20230907 | 174200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 62 | 20230907 | 174100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 11282 |
| 63 | 20230907 | 174000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 64 | 20230907 | 173900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 65 | 20230907 | 173800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 66 | 20230907 | 173700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 67 | 20230907 | 173600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 68 | 20230907 | 173500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 69 | 20230907 | 173400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 70 | 20230907 | 173300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 71 | 20230907 | 173200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 72 | 20230907 | 173100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 73 | 20230907 | 173000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 74 | 20230907 | 172900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 75 | 20230907 | 172800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 76 | 20230907 | 172700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 77 | 20230907 | 172600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 78 | 20230907 | 172500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 79 | 20230907 | 172400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 80 | 20230907 | 172300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 81 | 20230907 | 172200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 82 | 20230907 | 172100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 83 | 20230907 | 172000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 84 | 20230907 | 171900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 85 | 20230907 | 171800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 86 | 20230907 | 171700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 87 | 20230907 | 171600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 88 | 20230907 | 171500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 89 | 20230907 | 171400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 90 | 20230907 | 171300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 91 | 20230907 | 171200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 92 | 20230907 | 171100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 11282 |
| 93 | 20230907 | 171000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 94 | 20230907 | 170900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 95 | 20230907 | 170800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 96 | 20230907 | 170700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 97 | 20230907 | 170600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 98 | 20230907 | 170500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 99 | 20230907 | 170400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 100 | 20230907 | 170300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 101 | 20230907 | 170200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 102 | 20230907 | 170100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 103 | 20230907 | 170000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 104 | 20230907 | 165900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 105 | 20230907 | 165800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 106 | 20230907 | 165700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 107 | 20230907 | 165600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 108 | 20230907 | 165500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 109 | 20230907 | 165400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 110 | 20230907 | 165300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 111 | 20230907 | 165200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 112 | 20230907 | 165100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 113 | 20230907 | 165000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 114 | 20230907 | 164900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 115 | 20230907 | 164800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 116 | 20230907 | 164700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 117 | 20230907 | 164600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 118 | 20230907 | 164500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 119 | 20230907 | 164400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 120 | 20230907 | 164300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 121 | 20230907 | 164200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 122 | 20230907 | 164100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 11282 |
| 123 | 20230907 | 164000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 124 | 20230907 | 163900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 125 | 20230907 | 163800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 126 | 20230907 | 163700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 127 | 20230907 | 163600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 128 | 20230907 | 163500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 129 | 20230907 | 163400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 130 | 20230907 | 163300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 131 | 20230907 | 163200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 132 | 20230907 | 163100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 133 | 20230907 | 163000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 134 | 20230907 | 162900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 135 | 20230907 | 162800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 136 | 20230907 | 162700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 137 | 20230907 | 162600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 138 | 20230907 | 162500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 139 | 20230907 | 162400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 140 | 20230907 | 162300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 141 | 20230907 | 162200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 142 | 20230907 | 162100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 143 | 20230907 | 162000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 144 | 20230907 | 161900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 145 | 20230907 | 161800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 146 | 20230907 | 161700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 147 | 20230907 | 161600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 148 | 20230907 | 161500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 149 | 20230907 | 161400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 150 | 20230907 | 161300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 151 | 20230907 | 161200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 152 | 20230907 | 161100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 11282 |
| 153 | 20230907 | 161000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 154 | 20230907 | 160900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 155 | 20230907 | 160800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 156 | 20230907 | 160700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 157 | 20230907 | 160600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 158 | 20230907 | 160500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 159 | 20230907 | 160400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 160 | 20230907 | 160300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 161 | 20230907 | 160200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 162 | 20230907 | 160100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 163 | 20230907 | 160000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 164 | 20230907 | 155900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 165 | 20230907 | 155800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 166 | 20230907 | 155700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 167 | 20230907 | 155600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 168 | 20230907 | 155500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 169 | 20230907 | 155400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 170 | 20230907 | 155300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 171 | 20230907 | 155200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 172 | 20230907 | 155100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 173 | 20230907 | 155000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 174 | 20230907 | 154900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 175 | 20230907 | 154800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 176 | 20230907 | 154700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 177 | 20230907 | 154600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 178 | 20230907 | 154500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 179 | 20230907 | 154400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 180 | 20230907 | 154300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 181 | 20230907 | 154200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 182 | 20230907 | 154100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 11282 |
| 183 | 20230907 | 154000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 184 | 20230907 | 153900 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 185 | 20230907 | 153800 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 186 | 20230907 | 153700 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 187 | 20230907 | 153600 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 188 | 20230907 | 153500 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 189 | 20230907 | 153400 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 190 | 20230907 | 153300 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 191 | 20230907 | 153200 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 192 | 20230907 | 153100 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 0 |
| 193 | 20230907 | 153000 | 1929014200 | 6320 | 6320 | 6320 | 6320 | 11282 |
| 194 | 20230907 | 152900 | 1857711960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20230907 | 152800 | 1857711960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20230907 | 152700 | 1857711960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20230907 | 152600 | 1857711960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20230907 | 152500 | 1857711960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20230907 | 152400 | 1857711960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20230907 | 152300 | 1857711960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20230907 | 152200 | 1857711960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20230907 | 152100 | 1857711960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20230907 | 152000 | 1857711960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20230907 | 151900 | 1857711960 | 6380 | 6390 | 6390 | 6380 | 306 |
| 205 | 20230907 | 151800 | 1855759160 | 6390 | 6390 | 6390 | 6390 | 169 |
| 206 | 20230907 | 151700 | 1854679250 | 6390 | 6390 | 6390 | 6390 | 395 |
| 207 | 20230907 | 151600 | 1852155200 | 6380 | 6370 | 6390 | 6370 | 1466 |
| 208 | 20230907 | 151500 | 1842810320 | 6370 | 6370 | 6370 | 6370 | 1640 |
| 209 | 20230907 | 151400 | 1832363520 | 6370 | 6360 | 6370 | 6360 | 11 |
| 210 | 20230907 | 151300 | 1832293550 | 6370 | 6340 | 6370 | 6340 | 22 |
| 211 | 20230907 | 151200 | 1832153890 | 6370 | 6370 | 6370 | 6340 | 2160 |
| 212 | 20230907 | 151100 | 1818417120 | 6370 | 6370 | 6370 | 6350 | 347 |
| 213 | 20230907 | 151000 | 1816207130 | 6370 | 6360 | 6370 | 6350 | 3060 |
| 214 | 20230907 | 150900 | 1796743540 | 6370 | 6370 | 6370 | 6360 | 37 |
| 215 | 20230907 | 150800 | 1796508030 | 6380 | 6360 | 6380 | 6360 | 2598 |
| 216 | 20230907 | 150700 | 1779983930 | 6380 | 6370 | 6380 | 6370 | 1923 |
| 217 | 20230907 | 150600 | 1767734390 | 6380 | 6380 | 6390 | 6380 | 745 |
| 218 | 20230907 | 150500 | 1762981280 | 6390 | 6390 | 6390 | 6390 | 0 |
| 219 | 20230907 | 150400 | 1762981280 | 6390 | 6390 | 6390 | 6370 | 106 |
| 220 | 20230907 | 150300 | 1762305940 | 6370 | 6370 | 6370 | 6370 | 107 |
| 221 | 20230907 | 150200 | 1761624350 | 6370 | 6370 | 6400 | 6370 | 178 |
| 222 | 20230907 | 150100 | 1760490100 | 6370 | 6400 | 6400 | 6370 | 201 |
| 223 | 20230907 | 150000 | 1759203730 | 6400 | 6370 | 6400 | 6370 | 49 |
| 224 | 20230907 | 145900 | 1758891570 | 6400 | 6380 | 6400 | 6380 | 3510 |
| 225 | 20230907 | 145800 | 1736473750 | 6370 | 6370 | 6370 | 6370 | 999 |
| 226 | 20230907 | 145700 | 1730110120 | 6370 | 6370 | 6370 | 6370 | 0 |
| 227 | 20230907 | 145600 | 1730110120 | 6370 | 6360 | 6370 | 6360 | 636 |
| 228 | 20230907 | 145500 | 1726065150 | 6360 | 6340 | 6360 | 6340 | 540 |
| 229 | 20230907 | 145400 | 1722641530 | 6370 | 6370 | 6370 | 6370 | 0 |
| 230 | 20230907 | 145300 | 1722641530 | 6370 | 6370 | 6370 | 6370 | 0 |
| 231 | 20230907 | 145200 | 1722641530 | 6370 | 6370 | 6370 | 6370 | 1 |
| 232 | 20230907 | 145100 | 1722635160 | 6370 | 6370 | 6370 | 6370 | 0 |
| 233 | 20230907 | 145000 | 1722635160 | 6370 | 6340 | 6370 | 6340 | 213 |
| 234 | 20230907 | 144900 | 1721284710 | 6340 | 6350 | 6370 | 6340 | 535 |
| 235 | 20230907 | 144800 | 1717886470 | 6350 | 6360 | 6360 | 6350 | 2408 |
| 236 | 20230907 | 144700 | 1702592250 | 6370 | 6370 | 6370 | 6370 | 0 |
| 237 | 20230907 | 144600 | 1702592250 | 6370 | 6360 | 6370 | 6350 | 693 |
| 238 | 20230907 | 144500 | 1698188520 | 6370 | 6370 | 6370 | 6370 | 99 |
| 239 | 20230907 | 144400 | 1697557890 | 6370 | 6370 | 6370 | 6370 | 1 |
| 240 | 20230907 | 144300 | 1697551520 | 6380 | 6380 | 6380 | 6380 | 0 |
| 241 | 20230907 | 144200 | 1697551520 | 6380 | 6380 | 6380 | 6380 | 30 |
| 242 | 20230907 | 144100 | 1697360120 | 6380 | 6360 | 6380 | 6360 | 756 |
| 243 | 20230907 | 144000 | 1692551940 | 6370 | 6370 | 6370 | 6370 | 186 |
| 244 | 20230907 | 143900 | 1691367120 | 6380 | 6370 | 6380 | 6370 | 3 |
| 245 | 20230907 | 143800 | 1691348000 | 6370 | 6380 | 6380 | 6370 | 357 |
| 246 | 20230907 | 143700 | 1689071380 | 6380 | 6380 | 6380 | 6380 | 0 |
| 247 | 20230907 | 143600 | 1689071380 | 6380 | 6380 | 6380 | 6380 | 309 |
| 248 | 20230907 | 143500 | 1687099960 | 6380 | 6380 | 6380 | 6380 | 1 |
| 249 | 20230907 | 143400 | 1687093580 | 6360 | 6360 | 6360 | 6360 | 0 |
| 250 | 20230907 | 143300 | 1687093580 | 6360 | 6360 | 6380 | 6360 | 341 |
| 251 | 20230907 | 143200 | 1684918300 | 6370 | 6370 | 6370 | 6370 | 0 |
| 252 | 20230907 | 143100 | 1684918300 | 6370 | 6380 | 6380 | 6370 | 16 |
| 253 | 20230907 | 143000 | 1684816320 | 6370 | 6380 | 6380 | 6370 | 551 |
| 254 | 20230907 | 142900 | 1681306440 | 6380 | 6380 | 6380 | 6380 | 23 |
| 255 | 20230907 | 142800 | 1681159700 | 6370 | 6350 | 6370 | 6350 | 653 |
| 256 | 20230907 | 142700 | 1677004140 | 6360 | 6360 | 6380 | 6360 | 457 |
| 257 | 20230907 | 142600 | 1674097600 | 6380 | 6380 | 6380 | 6380 | 1 |
| 258 | 20230907 | 142500 | 1674091220 | 6380 | 6370 | 6380 | 6360 | 1103 |
| 259 | 20230907 | 142400 | 1667070650 | 6380 | 6380 | 6380 | 6380 | 0 |
| 260 | 20230907 | 142300 | 1667070650 | 6380 | 6380 | 6380 | 6380 | 1 |
| 261 | 20230907 | 142200 | 1667064270 | 6360 | 6360 | 6360 | 6360 | 79 |
| 262 | 20230907 | 142100 | 1666561830 | 6380 | 6380 | 6380 | 6380 | 1 |
| 263 | 20230907 | 142000 | 1666555450 | 6370 | 6380 | 6380 | 6370 | 534 |
| 264 | 20230907 | 141900 | 1663149870 | 6380 | 6370 | 6380 | 6370 | 79 |
| 265 | 20230907 | 141800 | 1662646630 | 6360 | 6360 | 6360 | 6360 | 23 |
| 266 | 20230907 | 141700 | 1662500350 | 6370 | 6370 | 6370 | 6370 | 100 |
| 267 | 20230907 | 141600 | 1661863350 | 6370 | 6370 | 6370 | 6370 | 324 |
| 268 | 20230907 | 141500 | 1659799470 | 6370 | 6370 | 6370 | 6370 | 0 |
| 269 | 20230907 | 141400 | 1659799470 | 6370 | 6370 | 6370 | 6370 | 2 |
| 270 | 20230907 | 141300 | 1659786730 | 6370 | 6370 | 6380 | 6370 | 206 |
| 271 | 20230907 | 141200 | 1658474500 | 6370 | 6370 | 6370 | 6370 | 410 |
| 272 | 20230907 | 141100 | 1655862800 | 6370 | 6370 | 6370 | 6370 | 5 |
| 273 | 20230907 | 141000 | 1655830950 | 6380 | 6380 | 6380 | 6380 | 1600 |
| 274 | 20230907 | 140900 | 1645622950 | 6360 | 6380 | 6380 | 6360 | 27 |
| 275 | 20230907 | 140800 | 1645451210 | 6360 | 6360 | 6360 | 6360 | 0 |
| 276 | 20230907 | 140700 | 1645451210 | 6360 | 6360 | 6360 | 6360 | 148 |
| 277 | 20230907 | 140600 | 1644509930 | 6380 | 6380 | 6380 | 6380 | 1200 |
| 278 | 20230907 | 140500 | 1636853930 | 6370 | 6370 | 6370 | 6370 | 2001 |
| 279 | 20230907 | 140400 | 1624107560 | 6350 | 6350 | 6350 | 6350 | 550 |
| 280 | 20230907 | 140300 | 1620615060 | 6360 | 6360 | 6360 | 6360 | 5 |
| 281 | 20230907 | 140200 | 1620583260 | 6380 | 6370 | 6380 | 6370 | 262 |
| 282 | 20230907 | 140100 | 1618913350 | 6380 | 6380 | 6380 | 6380 | 1 |
| 283 | 20230907 | 140000 | 1618906970 | 6330 | 6380 | 6380 | 6330 | 1913 |
| 284 | 20230907 | 135900 | 1606744680 | 6380 | 6380 | 6380 | 6380 | 0 |
| 285 | 20230907 | 135800 | 1606744680 | 6380 | 6380 | 6380 | 6380 | 0 |
| 286 | 20230907 | 135700 | 1606744680 | 6380 | 6380 | 6380 | 6330 | 64 |
| 287 | 20230907 | 135600 | 1606337660 | 6330 | 6340 | 6340 | 6330 | 1070 |
| 288 | 20230907 | 135500 | 1599559060 | 6380 | 6340 | 6380 | 6340 | 136 |
| 289 | 20230907 | 135400 | 1598696580 | 6350 | 6380 | 6380 | 6350 | 550 |
| 290 | 20230907 | 135300 | 1595204050 | 6380 | 6380 | 6380 | 6380 | 221 |
| 291 | 20230907 | 135200 | 1593794070 | 6380 | 6330 | 6380 | 6330 | 97 |
| 292 | 20230907 | 135100 | 1593175750 | 6380 | 6380 | 6380 | 6340 | 1419 |
| 293 | 20230907 | 135000 | 1584179210 | 6340 | 6340 | 6340 | 6340 | 3 |
| 294 | 20230907 | 134900 | 1584160190 | 6350 | 6350 | 6350 | 6350 | 550 |
| 295 | 20230907 | 134800 | 1580667690 | 6380 | 6380 | 6380 | 6380 | 0 |
| 296 | 20230907 | 134700 | 1580667690 | 6380 | 6380 | 6380 | 6380 | 3 |
| 297 | 20230907 | 134600 | 1580648550 | 6380 | 6380 | 6380 | 6380 | 50 |
| 298 | 20230907 | 134500 | 1580329550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 299 | 20230907 | 134400 | 1580329550 | 6380 | 6350 | 6380 | 6350 | 100 |
| 300 | 20230907 | 134300 | 1579691580 | 6380 | 6380 | 6380 | 6380 | 1 |
| 301 | 20230907 | 134200 | 1579685200 | 6350 | 6350 | 6350 | 6350 | 130 |
| 302 | 20230907 | 134100 | 1578859700 | 6380 | 6370 | 6380 | 6370 | 65 |
| 303 | 20230907 | 134000 | 1578445550 | 6340 | 6370 | 6370 | 6340 | 71 |
| 304 | 20230907 | 133900 | 1577995380 | 6340 | 6370 | 6370 | 6340 | 16 |
| 305 | 20230907 | 133800 | 1577893910 | 6330 | 6370 | 6370 | 6330 | 37 |
| 306 | 20230907 | 133700 | 1577658260 | 6370 | 6370 | 6370 | 6370 | 200 |
| 307 | 20230907 | 133600 | 1576384260 | 6370 | 6340 | 6370 | 6340 | 53 |
| 308 | 20230907 | 133500 | 1576048090 | 6340 | 6340 | 6340 | 6340 | 0 |
| 309 | 20230907 | 133400 | 1576048090 | 6340 | 6340 | 6340 | 6340 | 313 |
| 310 | 20230907 | 133300 | 1574063670 | 6370 | 6370 | 6370 | 6340 | 351 |
| 311 | 20230907 | 133200 | 1571837700 | 6370 | 6370 | 6370 | 6370 | 0 |
| 312 | 20230907 | 133100 | 1571837700 | 6370 | 6370 | 6370 | 6370 | 7 |
| 313 | 20230907 | 133000 | 1571793110 | 6370 | 6370 | 6370 | 6370 | 100 |
| 314 | 20230907 | 132900 | 1571156110 | 6370 | 6370 | 6370 | 6370 | 30 |
| 315 | 20230907 | 132800 | 1570965010 | 6370 | 6370 | 6370 | 6370 | 50 |
| 316 | 20230907 | 132700 | 1570646510 | 6370 | 6370 | 6370 | 6370 | 0 |
| 317 | 20230907 | 132600 | 1570646510 | 6370 | 6370 | 6370 | 6370 | 8 |
| 318 | 20230907 | 132500 | 1570595550 | 6330 | 6330 | 6330 | 6330 | 7 |
| 319 | 20230907 | 132400 | 1570551240 | 6370 | 6370 | 6370 | 6370 | 0 |
| 320 | 20230907 | 132300 | 1570551240 | 6370 | 6370 | 6370 | 6370 | 300 |
| 321 | 20230907 | 132200 | 1568640240 | 6370 | 6370 | 6370 | 6370 | 50 |
| 322 | 20230907 | 132100 | 1568321740 | 6370 | 6370 | 6370 | 6370 | 0 |
| 323 | 20230907 | 132000 | 1568321740 | 6370 | 6360 | 6370 | 6360 | 313 |
| 324 | 20230907 | 131900 | 1566330940 | 6360 | 6360 | 6360 | 6360 | 1 |
| 325 | 20230907 | 131800 | 1566324580 | 6330 | 6330 | 6360 | 6330 | 20 |
| 326 | 20230907 | 131700 | 1566197950 | 6340 | 6340 | 6340 | 6340 | 94 |
| 327 | 20230907 | 131600 | 1565601990 | 6360 | 6350 | 6360 | 6350 | 23 |
| 328 | 20230907 | 131500 | 1565455920 | 6350 | 6350 | 6350 | 6350 | 1 |
| 329 | 20230907 | 131400 | 1565449570 | 6330 | 6330 | 6330 | 6330 | 35 |
| 330 | 20230907 | 131300 | 1565228020 | 6360 | 6330 | 6360 | 6330 | 103 |
| 331 | 20230907 | 131200 | 1564575790 | 6370 | 6330 | 6370 | 6320 | 272 |
| 332 | 20230907 | 131100 | 1562851270 | 6350 | 6320 | 6350 | 6320 | 2881 |
| 333 | 20230907 | 131000 | 1544560460 | 6330 | 6330 | 6330 | 6330 | 100 |
| 334 | 20230907 | 130900 | 1543927460 | 6330 | 6320 | 6340 | 6320 | 610 |
| 335 | 20230907 | 130800 | 1540066170 | 6330 | 6320 | 6330 | 6310 | 201 |
| 336 | 20230907 | 130700 | 1538794870 | 6320 | 6320 | 6330 | 6310 | 79 |
| 337 | 20230907 | 130600 | 1538295650 | 6330 | 6330 | 6330 | 6330 | 0 |
| 338 | 20230907 | 130500 | 1538295650 | 6330 | 6320 | 6330 | 6320 | 101 |
| 339 | 20230907 | 130400 | 1537656330 | 6330 | 6330 | 6330 | 6330 | 0 |
| 340 | 20230907 | 130300 | 1537656330 | 6330 | 6330 | 6330 | 6320 | 101 |
| 341 | 20230907 | 130200 | 1537017010 | 6330 | 6330 | 6330 | 6330 | 100 |
| 342 | 20230907 | 130100 | 1536384010 | 6330 | 6330 | 6330 | 6330 | 101 |
| 343 | 20230907 | 130000 | 1535744680 | 6330 | 6330 | 6330 | 6330 | 1 |
| 344 | 20230907 | 125900 | 1535738350 | 6320 | 6340 | 6340 | 6320 | 418 |
| 345 | 20230907 | 125800 | 1533096350 | 6340 | 6340 | 6340 | 6340 | 10 |
| 346 | 20230907 | 125700 | 1533032950 | 6350 | 6350 | 6350 | 6350 | 1 |
| 347 | 20230907 | 125600 | 1533026600 | 6350 | 6320 | 6350 | 6320 | 14 |
| 348 | 20230907 | 125500 | 1532938000 | 6350 | 6340 | 6350 | 6340 | 658 |
| 349 | 20230907 | 125400 | 1528766260 | 6340 | 6320 | 6340 | 6320 | 308 |
| 350 | 20230907 | 125300 | 1526819250 | 6320 | 6330 | 6330 | 6320 | 2 |
| 351 | 20230907 | 125200 | 1526806600 | 6330 | 6330 | 6330 | 6330 | 0 |
| 352 | 20230907 | 125100 | 1526806600 | 6330 | 6310 | 6330 | 6310 | 403 |
| 353 | 20230907 | 125000 | 1524263610 | 6330 | 6320 | 6330 | 6320 | 30 |
| 354 | 20230907 | 124900 | 1524074000 | 6320 | 6320 | 6320 | 6320 | 0 |
| 355 | 20230907 | 124800 | 1524074000 | 6320 | 6320 | 6320 | 6320 | 0 |
| 356 | 20230907 | 124700 | 1524074000 | 6320 | 6320 | 6320 | 6320 | 0 |
| 357 | 20230907 | 124600 | 1524074000 | 6320 | 6320 | 6320 | 6320 | 0 |
| 358 | 20230907 | 124500 | 1524074000 | 6320 | 6320 | 6320 | 6320 | 0 |
| 359 | 20230907 | 124400 | 1524074000 | 6320 | 6320 | 6320 | 6320 | 1 |
| 360 | 20230907 | 124300 | 1524067680 | 6320 | 6300 | 6320 | 6300 | 201 |
| 361 | 20230907 | 124200 | 1522801360 | 6320 | 6320 | 6320 | 6320 | 0 |
| 362 | 20230907 | 124100 | 1522801360 | 6320 | 6290 | 6320 | 6290 | 4 |
| 363 | 20230907 | 124000 | 1522776170 | 6290 | 6320 | 6320 | 6290 | 501 |
| 364 | 20230907 | 123900 | 1519621840 | 6320 | 6320 | 6320 | 6320 | 0 |
| 365 | 20230907 | 123800 | 1519621840 | 6320 | 6320 | 6320 | 6290 | 558 |
| 366 | 20230907 | 123700 | 1516106130 | 6330 | 6330 | 6330 | 6330 | 0 |
| 367 | 20230907 | 123600 | 1516106130 | 6330 | 6330 | 6330 | 6330 | 100 |
| 368 | 20230907 | 123500 | 1515473130 | 6330 | 6330 | 6330 | 6330 | 6 |
| 369 | 20230907 | 123400 | 1515435150 | 6340 | 6340 | 6340 | 6340 | 0 |
| 370 | 20230907 | 123300 | 1515435150 | 6340 | 6340 | 6340 | 6340 | 9 |
| 371 | 20230907 | 123200 | 1515378090 | 6350 | 6350 | 6350 | 6350 | 0 |
| 372 | 20230907 | 123100 | 1515378090 | 6350 | 6350 | 6350 | 6350 | 0 |
| 373 | 20230907 | 123000 | 1515378090 | 6350 | 6300 | 6350 | 6300 | 3 |
| 374 | 20230907 | 122900 | 1515359090 | 6350 | 6330 | 6350 | 6330 | 65 |
| 375 | 20230907 | 122800 | 1514946990 | 6300 | 6300 | 6300 | 6300 | 5574 |
| 376 | 20230907 | 122700 | 1479830790 | 6300 | 6340 | 6340 | 6300 | 6205 |
| 377 | 20230907 | 122600 | 1440712640 | 6330 | 6340 | 6340 | 6330 | 4 |
| 378 | 20230907 | 122500 | 1440687290 | 6340 | 6340 | 6340 | 6340 | 5 |
| 379 | 20230907 | 122400 | 1440655590 | 6320 | 6320 | 6320 | 6320 | 358 |
| 380 | 20230907 | 122300 | 1438393030 | 6320 | 6330 | 6330 | 6320 | 201 |
| 381 | 20230907 | 122200 | 1437122700 | 6320 | 6330 | 6330 | 6320 | 376 |
| 382 | 20230907 | 122100 | 1434746350 | 6330 | 6330 | 6330 | 6330 | 0 |
| 383 | 20230907 | 122000 | 1434746350 | 6330 | 6330 | 6330 | 6330 | 100 |
| 384 | 20230907 | 121900 | 1434113350 | 6330 | 6330 | 6330 | 6320 | 311 |
| 385 | 20230907 | 121800 | 1432145920 | 6360 | 6360 | 6360 | 6360 | 0 |
| 386 | 20230907 | 121700 | 1432145920 | 6360 | 6320 | 6360 | 6320 | 254 |
| 387 | 20230907 | 121600 | 1430540600 | 6320 | 6320 | 6320 | 6320 | 0 |
| 388 | 20230907 | 121500 | 1430540600 | 6320 | 6320 | 6320 | 6320 | 1066 |
| 389 | 20230907 | 121400 | 1423803480 | 6360 | 6360 | 6360 | 6360 | 0 |
| 390 | 20230907 | 121300 | 1423803480 | 6360 | 6320 | 6360 | 6320 | 260 |
| 391 | 20230907 | 121200 | 1422158030 | 6330 | 6330 | 6330 | 6330 | 103 |
| 392 | 20230907 | 121100 | 1421506040 | 6330 | 6330 | 6330 | 6330 | 50 |
| 393 | 20230907 | 121000 | 1421189540 | 6330 | 6330 | 6330 | 6330 | 0 |
| 394 | 20230907 | 120900 | 1421189540 | 6330 | 6330 | 6330 | 6330 | 0 |
| 395 | 20230907 | 120800 | 1421189540 | 6330 | 6330 | 6330 | 6330 | 196 |
| 396 | 20230907 | 120700 | 1419948860 | 6330 | 6380 | 6380 | 6330 | 171 |
| 397 | 20230907 | 120600 | 1418866380 | 6330 | 6330 | 6330 | 6330 | 0 |
| 398 | 20230907 | 120500 | 1418866380 | 6330 | 6330 | 6330 | 6330 | 643 |
| 399 | 20230907 | 120400 | 1414796190 | 6380 | 6380 | 6390 | 6340 | 688 |
| 400 | 20230907 | 120300 | 1410425860 | 6380 | 6380 | 6380 | 6380 | 0 |
| 401 | 20230907 | 120200 | 1410425860 | 6380 | 6380 | 6380 | 6340 | 38 |
| 402 | 20230907 | 120100 | 1410184620 | 6380 | 6380 | 6380 | 6380 | 0 |
| 403 | 20230907 | 120000 | 1410184620 | 6380 | 6380 | 6380 | 6380 | 12 |
| 404 | 20230907 | 115900 | 1410108060 | 6380 | 6350 | 6380 | 6340 | 157 |
| 405 | 20230907 | 115800 | 1409112220 | 6400 | 6400 | 6400 | 6400 | 0 |
| 406 | 20230907 | 115700 | 1409112220 | 6400 | 6400 | 6400 | 6400 | 752 |
| 407 | 20230907 | 115600 | 1404299420 | 6400 | 6390 | 6400 | 6390 | 579 |
| 408 | 20230907 | 115500 | 1400594160 | 6400 | 6350 | 6400 | 6350 | 4579 |
| 409 | 20230907 | 115400 | 1371356460 | 6330 | 6330 | 6330 | 6330 | 0 |
| 410 | 20230907 | 115300 | 1371356460 | 6330 | 6330 | 6330 | 6330 | 0 |
| 411 | 20230907 | 115200 | 1371356460 | 6330 | 6330 | 6330 | 6330 | 0 |
| 412 | 20230907 | 115100 | 1371356460 | 6330 | 6330 | 6330 | 6330 | 0 |
| 413 | 20230907 | 115000 | 1371356460 | 6330 | 6330 | 6330 | 6330 | 616 |
| 414 | 20230907 | 114900 | 1367457180 | 6340 | 6340 | 6340 | 6340 | 5 |
| 415 | 20230907 | 114800 | 1367425480 | 6340 | 6340 | 6340 | 6340 | 486 |
| 416 | 20230907 | 114700 | 1364344240 | 6340 | 6340 | 6340 | 6340 | 0 |
| 417 | 20230907 | 114600 | 1364344240 | 6340 | 6350 | 6350 | 6340 | 1492 |
| 418 | 20230907 | 114500 | 1354871760 | 6360 | 6360 | 6360 | 6360 | 0 |
| 419 | 20230907 | 114400 | 1354871760 | 6360 | 6360 | 6360 | 6360 | 15 |
| 420 | 20230907 | 114300 | 1354776360 | 6350 | 6360 | 6360 | 6350 | 176 |
| 421 | 20230907 | 114200 | 1353657200 | 6390 | 6360 | 6390 | 6360 | 11 |
| 422 | 20230907 | 114100 | 1353587210 | 6360 | 6360 | 6360 | 6360 | 500 |
| 423 | 20230907 | 114000 | 1350407210 | 6360 | 6360 | 6360 | 6360 | 0 |
| 424 | 20230907 | 113900 | 1350407210 | 6360 | 6360 | 6360 | 6360 | 30 |
| 425 | 20230907 | 113800 | 1350216410 | 6350 | 6380 | 6380 | 6350 | 236 |
| 426 | 20230907 | 113700 | 1348716820 | 6380 | 6370 | 6380 | 6370 | 2535 |
| 427 | 20230907 | 113600 | 1332544550 | 6370 | 6370 | 6370 | 6360 | 320 |
| 428 | 20230907 | 113500 | 1330506160 | 6370 | 6360 | 6370 | 6360 | 30 |
| 429 | 20230907 | 113400 | 1330315210 | 6340 | 6340 | 6340 | 6340 | 0 |
| 430 | 20230907 | 113300 | 1330315210 | 6340 | 6340 | 6340 | 6340 | 15 |
| 431 | 20230907 | 113200 | 1330220110 | 6340 | 6340 | 6340 | 6340 | 8 |
| 432 | 20230907 | 113100 | 1330169390 | 6340 | 6360 | 6360 | 6340 | 164 |
| 433 | 20230907 | 113000 | 1329127630 | 6340 | 6340 | 6340 | 6340 | 322 |
| 434 | 20230907 | 112900 | 1327086150 | 6320 | 6320 | 6320 | 6320 | 0 |
| 435 | 20230907 | 112800 | 1327086150 | 6320 | 6330 | 6330 | 6320 | 1111 |
| 436 | 20230907 | 112700 | 1320064430 | 6340 | 6330 | 6340 | 6330 | 231 |
| 437 | 20230907 | 112600 | 1318601890 | 6340 | 6330 | 6340 | 6330 | 18 |
| 438 | 20230907 | 112500 | 1318487940 | 6350 | 6350 | 6350 | 6350 | 0 |
| 439 | 20230907 | 112400 | 1318487940 | 6350 | 6350 | 6350 | 6350 | 0 |
| 440 | 20230907 | 112300 | 1318487940 | 6350 | 6350 | 6350 | 6350 | 0 |
| 441 | 20230907 | 112200 | 1318487940 | 6350 | 6340 | 6350 | 6340 | 13 |
| 442 | 20230907 | 112100 | 1318405500 | 6310 | 6310 | 6310 | 6310 | 0 |
| 443 | 20230907 | 112000 | 1318405500 | 6310 | 6310 | 6310 | 6310 | 131 |
| 444 | 20230907 | 111900 | 1317578890 | 6310 | 6310 | 6310 | 6310 | 884 |
| 445 | 20230907 | 111800 | 1312000850 | 6310 | 6310 | 6310 | 6310 | 167 |
| 446 | 20230907 | 111700 | 1310947080 | 6310 | 6340 | 6340 | 6300 | 12004 |
| 447 | 20230907 | 111600 | 1235106190 | 6340 | 6380 | 6380 | 6340 | 210 |
| 448 | 20230907 | 111500 | 1233770790 | 6380 | 6380 | 6380 | 6380 | 0 |
| 449 | 20230907 | 111400 | 1233770790 | 6380 | 6350 | 6380 | 6350 | 240 |
| 450 | 20230907 | 111300 | 1232246730 | 6350 | 6360 | 6380 | 6350 | 192 |
| 451 | 20230907 | 111200 | 1231027130 | 6350 | 6350 | 6350 | 6350 | 30 |
| 452 | 20230907 | 111100 | 1230836630 | 6350 | 6350 | 6350 | 6350 | 400 |
| 453 | 20230907 | 111000 | 1228296630 | 6350 | 6350 | 6350 | 6350 | 0 |
| 454 | 20230907 | 110900 | 1228296630 | 6350 | 6350 | 6350 | 6350 | 0 |
| 455 | 20230907 | 110800 | 1228296630 | 6350 | 6350 | 6350 | 6350 | 800 |
| 456 | 20230907 | 110700 | 1223216630 | 6390 | 6350 | 6390 | 6350 | 1391 |
| 457 | 20230907 | 110600 | 1214383500 | 6390 | 6350 | 6390 | 6350 | 502 |
| 458 | 20230907 | 110500 | 1211195760 | 6350 | 6350 | 6350 | 6350 | 36 |
| 459 | 20230907 | 110400 | 1210967160 | 6350 | 6350 | 6350 | 6350 | 0 |
| 460 | 20230907 | 110300 | 1210967160 | 6350 | 6350 | 6350 | 6350 | 3 |
| 461 | 20230907 | 110200 | 1210948110 | 6350 | 6350 | 6350 | 6350 | 200 |
| 462 | 20230907 | 110100 | 1209678110 | 6350 | 6350 | 6350 | 6350 | 1000 |
| 463 | 20230907 | 110000 | 1203328110 | 6390 | 6370 | 6390 | 6350 | 760 |
| 464 | 20230907 | 105900 | 1198498510 | 6350 | 6360 | 6360 | 6350 | 137 |
| 465 | 20230907 | 105800 | 1197627940 | 6370 | 6370 | 6370 | 6370 | 243 |
| 466 | 20230907 | 105700 | 1196080030 | 6380 | 6370 | 6380 | 6370 | 12 |
| 467 | 20230907 | 105600 | 1196003540 | 6380 | 6380 | 6380 | 6380 | 111 |
| 468 | 20230907 | 105500 | 1195295360 | 6390 | 6390 | 6390 | 6390 | 575 |
| 469 | 20230907 | 105400 | 1191621110 | 6390 | 6380 | 6390 | 6380 | 105 |
| 470 | 20230907 | 105300 | 1190951160 | 6390 | 6390 | 6390 | 6390 | 0 |
| 471 | 20230907 | 105200 | 1190951160 | 6390 | 6390 | 6390 | 6390 | 40 |
| 472 | 20230907 | 105100 | 1190695560 | 6370 | 6370 | 6390 | 6370 | 133 |
| 473 | 20230907 | 105000 | 1189848130 | 6380 | 6380 | 6380 | 6380 | 0 |
| 474 | 20230907 | 104900 | 1189848130 | 6380 | 6380 | 6380 | 6380 | 342 |
| 475 | 20230907 | 104800 | 1187666170 | 6380 | 6390 | 6390 | 6380 | 843 |
| 476 | 20230907 | 104700 | 1182287730 | 6390 | 6380 | 6390 | 6380 | 238 |
| 477 | 20230907 | 104600 | 1180769120 | 6390 | 6390 | 6390 | 6390 | 1 |
| 478 | 20230907 | 104500 | 1180762730 | 6400 | 6400 | 6400 | 6400 | 1 |
| 479 | 20230907 | 104400 | 1180756330 | 6400 | 6390 | 6400 | 6390 | 51 |
| 480 | 20230907 | 104300 | 1180429940 | 6390 | 6380 | 6390 | 6380 | 13 |
| 481 | 20230907 | 104200 | 1180346970 | 6400 | 6400 | 6400 | 6400 | 285 |
| 482 | 20230907 | 104100 | 1178522970 | 6400 | 6400 | 6400 | 6400 | 2 |
| 483 | 20230907 | 104000 | 1178510170 | 6390 | 6390 | 6410 | 6390 | 1008 |
| 484 | 20230907 | 103900 | 1172068810 | 6400 | 6400 | 6400 | 6400 | 410 |
| 485 | 20230907 | 103800 | 1169444810 | 6400 | 6390 | 6400 | 6390 | 101 |
| 486 | 20230907 | 103700 | 1168799410 | 6400 | 6400 | 6400 | 6390 | 22 |
| 487 | 20230907 | 103600 | 1168658810 | 6390 | 6390 | 6390 | 6380 | 563 |
| 488 | 20230907 | 103500 | 1165062880 | 6380 | 6400 | 6400 | 6380 | 627 |
| 489 | 20230907 | 103400 | 1161061200 | 6400 | 6400 | 6400 | 6390 | 47 |
| 490 | 20230907 | 103300 | 1160760660 | 6380 | 6380 | 6380 | 6380 | 223 |
| 491 | 20230907 | 103200 | 1159337920 | 6400 | 6400 | 6400 | 6400 | 9 |
| 492 | 20230907 | 103100 | 1159280320 | 6400 | 6380 | 6400 | 6380 | 325 |
| 493 | 20230907 | 103000 | 1157206740 | 6390 | 6390 | 6410 | 6390 | 224 |
| 494 | 20230907 | 102900 | 1155775340 | 6410 | 6390 | 6410 | 6390 | 9 |
| 495 | 20230907 | 102800 | 1155717810 | 6390 | 6410 | 6410 | 6390 | 30 |
| 496 | 20230907 | 102700 | 1155526050 | 6410 | 6380 | 6410 | 6380 | 1084 |
| 497 | 20230907 | 102600 | 1148599410 | 6390 | 6390 | 6390 | 6390 | 6 |
| 498 | 20230907 | 102500 | 1148561070 | 6390 | 6390 | 6390 | 6390 | 363 |
| 499 | 20230907 | 102400 | 1146241500 | 6380 | 6390 | 6400 | 6380 | 381 |
| 500 | 20230907 | 102300 | 1143809680 | 6390 | 6380 | 6390 | 6380 | 1124 |
| 501 | 20230907 | 102200 | 1136628060 | 6380 | 6380 | 6380 | 6380 | 2 |
| 502 | 20230907 | 102100 | 1136615300 | 6380 | 6380 | 6380 | 6380 | 54 |
| 503 | 20230907 | 102000 | 1136270780 | 6380 | 6370 | 6380 | 6370 | 747 |
| 504 | 20230907 | 101900 | 1131512370 | 6370 | 6360 | 6370 | 6360 | 50 |
| 505 | 20230907 | 101800 | 1131194320 | 6360 | 6370 | 6370 | 6360 | 256 |
| 506 | 20230907 | 101700 | 1129566150 | 6370 | 6360 | 6380 | 6360 | 203 |
| 507 | 20230907 | 101600 | 1128275030 | 6360 | 6380 | 6380 | 6360 | 240 |
| 508 | 20230907 | 101500 | 1126748570 | 6380 | 6360 | 6380 | 6360 | 1714 |
| 509 | 20230907 | 101400 | 1115843470 | 6360 | 6320 | 6360 | 6320 | 1033 |
| 510 | 20230907 | 101300 | 1109284830 | 6350 | 6350 | 6350 | 6350 | 1615 |
| 511 | 20230907 | 101200 | 1099029580 | 6350 | 6330 | 6350 | 6330 | 1775 |
| 512 | 20230907 | 101100 | 1087761820 | 6330 | 6340 | 6350 | 6330 | 646 |
| 513 | 20230907 | 101000 | 1083668310 | 6340 | 6340 | 6340 | 6340 | 21 |
| 514 | 20230907 | 100900 | 1083535170 | 6340 | 6340 | 6340 | 6340 | 140 |
| 515 | 20230907 | 100800 | 1082647570 | 6350 | 6350 | 6350 | 6350 | 0 |
| 516 | 20230907 | 100700 | 1082647570 | 6350 | 6330 | 6350 | 6330 | 1154 |
| 517 | 20230907 | 100600 | 1075335870 | 6330 | 6310 | 6340 | 6310 | 36 |
| 518 | 20230907 | 100500 | 1075108460 | 6310 | 6310 | 6340 | 6310 | 835 |
| 519 | 20230907 | 100400 | 1069839490 | 6320 | 6320 | 6320 | 6320 | 350 |
| 520 | 20230907 | 100300 | 1067627490 | 6350 | 6310 | 6350 | 6300 | 1091 |
| 521 | 20230907 | 100200 | 1060720030 | 6300 | 6350 | 6350 | 6300 | 6847 |
| 522 | 20230907 | 100100 | 1017492290 | 6350 | 6350 | 6350 | 6340 | 580 |
| 523 | 20230907 | 100000 | 1013815060 | 6340 | 6350 | 6350 | 6340 | 581 |
| 524 | 20230907 | 095900 | 1010130300 | 6360 | 6360 | 6360 | 6360 | 1 |
| 525 | 20230907 | 095800 | 1010123940 | 6350 | 6350 | 6360 | 6350 | 504 |
| 526 | 20230907 | 095700 | 1006923530 | 6350 | 6340 | 6350 | 6330 | 2001 |
| 527 | 20230907 | 095600 | 994254230 | 6380 | 6380 | 6380 | 6330 | 2204 |
| 528 | 20230907 | 095500 | 980249920 | 6380 | 6350 | 6400 | 6330 | 163 |
| 529 | 20230907 | 095400 | 979212970 | 6350 | 6340 | 6350 | 6320 | 586 |
| 530 | 20230907 | 095300 | 975500670 | 6340 | 6320 | 6340 | 6320 | 164 |
| 531 | 20230907 | 095200 | 974463830 | 6350 | 6320 | 6350 | 6320 | 896 |
| 532 | 20230907 | 095100 | 968801050 | 6320 | 6360 | 6360 | 6320 | 1789 |
| 533 | 20230907 | 095000 | 957476390 | 6360 | 6330 | 6360 | 6320 | 5151 |
| 534 | 20230907 | 094900 | 924849270 | 6360 | 6400 | 6400 | 6310 | 4080 |
| 535 | 20230907 | 094800 | 898983540 | 6390 | 6360 | 6400 | 6360 | 676 |
| 536 | 20230907 | 094700 | 894672970 | 6360 | 6380 | 6410 | 6360 | 4197 |
| 537 | 20230907 | 094600 | 867948340 | 6380 | 6410 | 6410 | 6380 | 1041 |
| 538 | 20230907 | 094500 | 861306370 | 6410 | 6390 | 6410 | 6390 | 1270 |
| 539 | 20230907 | 094400 | 853189990 | 6390 | 6390 | 6410 | 6380 | 1376 |
| 540 | 20230907 | 094300 | 844396270 | 6420 | 6380 | 6420 | 6380 | 106 |
| 541 | 20230907 | 094200 | 843719950 | 6380 | 6400 | 6400 | 6380 | 640 |
| 542 | 20230907 | 094100 | 839630540 | 6420 | 6400 | 6420 | 6400 | 123 |
| 543 | 20230907 | 094000 | 838842270 | 6420 | 6390 | 6420 | 6390 | 1501 |
| 544 | 20230907 | 093900 | 829240850 | 6390 | 6420 | 6420 | 6380 | 65 |
| 545 | 20230907 | 093800 | 828824130 | 6380 | 6420 | 6420 | 6370 | 3879 |
| 546 | 20230907 | 093700 | 804031320 | 6420 | 6430 | 6430 | 6410 | 110 |
| 547 | 20230907 | 093600 | 803325920 | 6430 | 6370 | 6430 | 6370 | 125 |
| 548 | 20230907 | 093500 | 802524780 | 6370 | 6390 | 6450 | 6370 | 6492 |
| 549 | 20230907 | 093400 | 761087440 | 6430 | 6430 | 6430 | 6390 | 2150 |
| 550 | 20230907 | 093300 | 747330120 | 6420 | 6410 | 6420 | 6410 | 2013 |
| 551 | 20230907 | 093200 | 734408940 | 6410 | 6420 | 6420 | 6390 | 2280 |
| 552 | 20230907 | 093100 | 719791490 | 6420 | 6400 | 6420 | 6400 | 1890 |
| 553 | 20230907 | 093000 | 707695230 | 6400 | 6430 | 6430 | 6400 | 6464 |
| 554 | 20230907 | 092900 | 666224320 | 6440 | 6460 | 6460 | 6440 | 870 |
| 555 | 20230907 | 092800 | 660615470 | 6460 | 6460 | 6460 | 6450 | 23 |
| 556 | 20230907 | 092700 | 660466910 | 6460 | 6450 | 6470 | 6450 | 127 |
| 557 | 20230907 | 092600 | 659646110 | 6460 | 6460 | 6460 | 6450 | 151 |
| 558 | 20230907 | 092500 | 658672030 | 6440 | 6460 | 6470 | 6440 | 959 |
| 559 | 20230907 | 092400 | 652486870 | 6460 | 6490 | 6490 | 6460 | 2320 |
| 560 | 20230907 | 092300 | 637487190 | 6490 | 6490 | 6500 | 6480 | 1791 |
| 561 | 20230907 | 092200 | 625876970 | 6500 | 6490 | 6500 | 6490 | 259 |
| 562 | 20230907 | 092100 | 624195750 | 6490 | 6510 | 6510 | 6490 | 737 |
| 563 | 20230907 | 092000 | 619408510 | 6480 | 6490 | 6510 | 6480 | 1156 |
| 564 | 20230907 | 091900 | 611897140 | 6490 | 6490 | 6490 | 6490 | 101 |
| 565 | 20230907 | 091800 | 611241650 | 6490 | 6500 | 6510 | 6450 | 11257 |
| 566 | 20230907 | 091700 | 538506440 | 6500 | 6480 | 6500 | 6480 | 1682 |
| 567 | 20230907 | 091600 | 527580110 | 6490 | 6460 | 6490 | 6460 | 1117 |
| 568 | 20230907 | 091500 | 520349290 | 6470 | 6460 | 6470 | 6460 | 571 |
| 569 | 20230907 | 091400 | 516657210 | 6480 | 6490 | 6490 | 6450 | 386 |
| 570 | 20230907 | 091300 | 514164220 | 6500 | 6470 | 6500 | 6440 | 2263 |
| 571 | 20230907 | 091200 | 499496180 | 6470 | 6490 | 6490 | 6440 | 937 |
| 572 | 20230907 | 091100 | 493452870 | 6480 | 6450 | 6480 | 6420 | 2226 |
| 573 | 20230907 | 091000 | 479069770 | 6440 | 6450 | 6460 | 6400 | 312 |
| 574 | 20230907 | 090900 | 477066080 | 6450 | 6390 | 6450 | 6380 | 11539 |
| 575 | 20230907 | 090800 | 403184340 | 6430 | 6410 | 6440 | 6390 | 7094 |
| 576 | 20230907 | 090700 | 357791250 | 6460 | 6420 | 6460 | 6410 | 2053 |
| 577 | 20230907 | 090600 | 344586360 | 6470 | 6470 | 6470 | 6420 | 3702 |
| 578 | 20230907 | 090500 | 320742390 | 6470 | 6480 | 6490 | 6430 | 9579 |
| 579 | 20230907 | 090400 | 259037470 | 6490 | 6440 | 6490 | 6440 | 2929 |
| 580 | 20230907 | 090300 | 240107120 | 6430 | 6450 | 6500 | 6400 | 10917 |
| 581 | 20230907 | 090200 | 169966390 | 6450 | 6490 | 6490 | 6440 | 9112 |
| 582 | 20230907 | 090100 | 111001950 | 6530 | 6530 | 6530 | 6480 | 812 |
| 583 | 20230907 | 090000 | 105724090 | 6490 | 6470 | 6550 | 6470 | 16321 |