31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 193800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 10882 |
| 3 | 20230907 | 193700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 4 | 20230907 | 193600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 5 | 20230907 | 193500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 6 | 20230907 | 193400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 7 | 20230907 | 193300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 8 | 20230907 | 193200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 9 | 20230907 | 193100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 10 | 20230907 | 193000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 11 | 20230907 | 192900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 12 | 20230907 | 192800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 13 | 20230907 | 192700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 14 | 20230907 | 192600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 15 | 20230907 | 192500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 16 | 20230907 | 192400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 17 | 20230907 | 192300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 18 | 20230907 | 192200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 19 | 20230907 | 192100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 20 | 20230907 | 192000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 21 | 20230907 | 191900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 22 | 20230907 | 191800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 23 | 20230907 | 191700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 24 | 20230907 | 191600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 25 | 20230907 | 191500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 26 | 20230907 | 191400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 27 | 20230907 | 191300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 28 | 20230907 | 191200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 29 | 20230907 | 191100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 30 | 20230907 | 191000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 31 | 20230907 | 190900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 32 | 20230907 | 190800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 10882 |
| 33 | 20230907 | 190700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 34 | 20230907 | 190600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 35 | 20230907 | 190500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 36 | 20230907 | 190400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 37 | 20230907 | 190300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 38 | 20230907 | 190200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 39 | 20230907 | 190100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 40 | 20230907 | 190000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 41 | 20230907 | 185900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 42 | 20230907 | 185800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 43 | 20230907 | 185700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 44 | 20230907 | 185600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 45 | 20230907 | 185500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 46 | 20230907 | 185400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 47 | 20230907 | 185300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 48 | 20230907 | 185200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 49 | 20230907 | 185100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 50 | 20230907 | 185000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 51 | 20230907 | 184900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 52 | 20230907 | 184800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 53 | 20230907 | 184700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 54 | 20230907 | 184600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 55 | 20230907 | 184500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 56 | 20230907 | 184400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 57 | 20230907 | 184300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 58 | 20230907 | 184200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 59 | 20230907 | 184100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 60 | 20230907 | 184000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 61 | 20230907 | 183900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 62 | 20230907 | 183800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 10882 |
| 63 | 20230907 | 183700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 64 | 20230907 | 183600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 65 | 20230907 | 183500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 66 | 20230907 | 183400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 67 | 20230907 | 183300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 68 | 20230907 | 183200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 69 | 20230907 | 183100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 70 | 20230907 | 183000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 71 | 20230907 | 182900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 72 | 20230907 | 182800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 73 | 20230907 | 182700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 74 | 20230907 | 182600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 75 | 20230907 | 182500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 76 | 20230907 | 182400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 77 | 20230907 | 182300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 78 | 20230907 | 182200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 79 | 20230907 | 182100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 80 | 20230907 | 182000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 81 | 20230907 | 181900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 82 | 20230907 | 181800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 83 | 20230907 | 181700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 84 | 20230907 | 181600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 85 | 20230907 | 181500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 86 | 20230907 | 181400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 87 | 20230907 | 181300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 88 | 20230907 | 181200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 89 | 20230907 | 181100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 90 | 20230907 | 181000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 91 | 20230907 | 180900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 92 | 20230907 | 180800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 10882 |
| 93 | 20230907 | 180700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 94 | 20230907 | 180600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 95 | 20230907 | 180500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 96 | 20230907 | 180400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 97 | 20230907 | 180300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 98 | 20230907 | 180200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 99 | 20230907 | 180100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 100 | 20230907 | 180000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 101 | 20230907 | 175900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 102 | 20230907 | 175800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 103 | 20230907 | 175700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 104 | 20230907 | 175600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 105 | 20230907 | 175500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 106 | 20230907 | 175400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 107 | 20230907 | 175300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 108 | 20230907 | 175200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 109 | 20230907 | 175100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 110 | 20230907 | 175000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 111 | 20230907 | 174900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 112 | 20230907 | 174800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 113 | 20230907 | 174700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 114 | 20230907 | 174600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 115 | 20230907 | 174500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 116 | 20230907 | 174400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 117 | 20230907 | 174300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 118 | 20230907 | 174200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 119 | 20230907 | 174100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 120 | 20230907 | 174000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 121 | 20230907 | 173900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 122 | 20230907 | 173800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 10882 |
| 123 | 20230907 | 173700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 124 | 20230907 | 173600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 125 | 20230907 | 173500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 126 | 20230907 | 173400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 127 | 20230907 | 173300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 128 | 20230907 | 173200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 129 | 20230907 | 173100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 130 | 20230907 | 173000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 131 | 20230907 | 172900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 132 | 20230907 | 172800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 133 | 20230907 | 172700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 134 | 20230907 | 172600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 135 | 20230907 | 172500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 136 | 20230907 | 172400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 137 | 20230907 | 172300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 138 | 20230907 | 172200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 139 | 20230907 | 172100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 140 | 20230907 | 172000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 141 | 20230907 | 171900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 142 | 20230907 | 171800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 143 | 20230907 | 171700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 144 | 20230907 | 171600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 145 | 20230907 | 171500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 146 | 20230907 | 171400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 147 | 20230907 | 171300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 148 | 20230907 | 171200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 149 | 20230907 | 171100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 150 | 20230907 | 171000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 151 | 20230907 | 170900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 152 | 20230907 | 170800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 10882 |
| 153 | 20230907 | 170700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 154 | 20230907 | 170600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 155 | 20230907 | 170500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 156 | 20230907 | 170400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 157 | 20230907 | 170300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 158 | 20230907 | 170200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 159 | 20230907 | 170100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 160 | 20230907 | 170000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 161 | 20230907 | 165900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 162 | 20230907 | 165800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 163 | 20230907 | 165700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 164 | 20230907 | 165600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 165 | 20230907 | 165500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 166 | 20230907 | 165400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 167 | 20230907 | 165300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 168 | 20230907 | 165200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 169 | 20230907 | 165100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 170 | 20230907 | 165000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 171 | 20230907 | 164900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 172 | 20230907 | 164800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 173 | 20230907 | 164700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 174 | 20230907 | 164600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 175 | 20230907 | 164500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 176 | 20230907 | 164400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 177 | 20230907 | 164300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 178 | 20230907 | 164200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 179 | 20230907 | 164100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 180 | 20230907 | 164000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 181 | 20230907 | 163900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 182 | 20230907 | 163800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 10882 |
| 183 | 20230907 | 163700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 184 | 20230907 | 163600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 185 | 20230907 | 163500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 186 | 20230907 | 163400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 187 | 20230907 | 163300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 188 | 20230907 | 163200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 189 | 20230907 | 163100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 190 | 20230907 | 163000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 191 | 20230907 | 162900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 192 | 20230907 | 162800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 193 | 20230907 | 162700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 194 | 20230907 | 162600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 195 | 20230907 | 162500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 196 | 20230907 | 162400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 197 | 20230907 | 162300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 198 | 20230907 | 162200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 199 | 20230907 | 162100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 200 | 20230907 | 162000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 201 | 20230907 | 161900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 202 | 20230907 | 161800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 203 | 20230907 | 161700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 204 | 20230907 | 161600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 205 | 20230907 | 161500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 206 | 20230907 | 161400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 207 | 20230907 | 161300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 208 | 20230907 | 161200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 209 | 20230907 | 161100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 210 | 20230907 | 161000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 211 | 20230907 | 160900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 212 | 20230907 | 160800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 10882 |
| 213 | 20230907 | 160700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 214 | 20230907 | 160600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 215 | 20230907 | 160500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 216 | 20230907 | 160400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 217 | 20230907 | 160300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 218 | 20230907 | 160200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 219 | 20230907 | 160100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 220 | 20230907 | 160000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 221 | 20230907 | 155900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 222 | 20230907 | 155800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 223 | 20230907 | 155700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 224 | 20230907 | 155600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 225 | 20230907 | 155500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 226 | 20230907 | 155400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 227 | 20230907 | 155300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 228 | 20230907 | 155200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 229 | 20230907 | 155100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 230 | 20230907 | 155000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 231 | 20230907 | 154900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 232 | 20230907 | 154800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 233 | 20230907 | 154700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 234 | 20230907 | 154600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 235 | 20230907 | 154500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 236 | 20230907 | 154400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 237 | 20230907 | 154300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 238 | 20230907 | 154200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 239 | 20230907 | 154100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 240 | 20230907 | 154000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 241 | 20230907 | 153900 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 242 | 20230907 | 153800 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 10882 |
| 243 | 20230907 | 153700 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 244 | 20230907 | 153600 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 245 | 20230907 | 153500 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 246 | 20230907 | 153400 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 247 | 20230907 | 153300 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 248 | 20230907 | 153200 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 249 | 20230907 | 153100 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 0 |
| 250 | 20230907 | 153000 | 1843819500 | 6750 | 6750 | 6750 | 6750 | 10882 |
| 251 | 20230907 | 152900 | 1770366000 | 6750 | 6750 | 6750 | 6750 | 0 |
| 252 | 20230907 | 152800 | 1770366000 | 6750 | 6750 | 6750 | 6750 | 0 |
| 253 | 20230907 | 152700 | 1770366000 | 6750 | 6750 | 6750 | 6750 | 0 |
| 254 | 20230907 | 152600 | 1770366000 | 6750 | 6750 | 6750 | 6750 | 0 |
| 255 | 20230907 | 152500 | 1770366000 | 6750 | 6750 | 6750 | 6750 | 0 |
| 256 | 20230907 | 152400 | 1770366000 | 6750 | 6750 | 6750 | 6750 | 0 |
| 257 | 20230907 | 152300 | 1770366000 | 6750 | 6750 | 6750 | 6750 | 0 |
| 258 | 20230907 | 152200 | 1770366000 | 6750 | 6750 | 6750 | 6750 | 0 |
| 259 | 20230907 | 152100 | 1770366000 | 6750 | 6750 | 6750 | 6750 | 0 |
| 260 | 20230907 | 152000 | 1770366000 | 6750 | 6750 | 6750 | 6750 | 0 |
| 261 | 20230907 | 151900 | 1770366000 | 6750 | 6760 | 6760 | 6750 | 399 |
| 262 | 20230907 | 151800 | 1767670070 | 6760 | 6750 | 6760 | 6750 | 115 |
| 263 | 20230907 | 151700 | 1766893550 | 6750 | 6750 | 6750 | 6740 | 774 |
| 264 | 20230907 | 151600 | 1761669250 | 6750 | 6730 | 6750 | 6720 | 1668 |
| 265 | 20230907 | 151500 | 1750442320 | 6730 | 6720 | 6730 | 6710 | 1198 |
| 266 | 20230907 | 151400 | 1742391720 | 6720 | 6710 | 6720 | 6710 | 116 |
| 267 | 20230907 | 151300 | 1741613080 | 6720 | 6710 | 6720 | 6700 | 2907 |
| 268 | 20230907 | 151200 | 1722119960 | 6710 | 6710 | 6710 | 6710 | 143 |
| 269 | 20230907 | 151100 | 1721160430 | 6710 | 6700 | 6710 | 6700 | 399 |
| 270 | 20230907 | 151000 | 1718486840 | 6710 | 6710 | 6710 | 6710 | 55 |
| 271 | 20230907 | 150900 | 1718117790 | 6710 | 6710 | 6710 | 6700 | 745 |
| 272 | 20230907 | 150800 | 1713123010 | 6710 | 6720 | 6720 | 6710 | 366 |
| 273 | 20230907 | 150700 | 1710666720 | 6710 | 6720 | 6720 | 6710 | 298 |
| 274 | 20230907 | 150600 | 1708665390 | 6720 | 6710 | 6720 | 6700 | 1530 |
| 275 | 20230907 | 150500 | 1698399230 | 6710 | 6710 | 6710 | 6700 | 330 |
| 276 | 20230907 | 150400 | 1696184960 | 6710 | 6700 | 6710 | 6700 | 1317 |
| 277 | 20230907 | 150300 | 1687360970 | 6690 | 6700 | 6700 | 6690 | 275 |
| 278 | 20230907 | 150200 | 1685521090 | 6700 | 6700 | 6700 | 6690 | 331 |
| 279 | 20230907 | 150100 | 1683303440 | 6700 | 6700 | 6700 | 6700 | 69 |
| 280 | 20230907 | 150000 | 1682841140 | 6690 | 6680 | 6690 | 6680 | 489 |
| 281 | 20230907 | 145900 | 1679571950 | 6690 | 6690 | 6690 | 6680 | 1245 |
| 282 | 20230907 | 145800 | 1671254560 | 6690 | 6690 | 6690 | 6690 | 66 |
| 283 | 20230907 | 145700 | 1670813020 | 6690 | 6690 | 6690 | 6690 | 32 |
| 284 | 20230907 | 145600 | 1670598940 | 6680 | 6690 | 6690 | 6680 | 77 |
| 285 | 20230907 | 145500 | 1670084410 | 6690 | 6700 | 6700 | 6690 | 475 |
| 286 | 20230907 | 145400 | 1666905660 | 6700 | 6700 | 6700 | 6700 | 977 |
| 287 | 20230907 | 145300 | 1660359760 | 6700 | 6700 | 6700 | 6700 | 742 |
| 288 | 20230907 | 145200 | 1655388360 | 6700 | 6710 | 6710 | 6700 | 55 |
| 289 | 20230907 | 145100 | 1655019830 | 6710 | 6710 | 6710 | 6710 | 125 |
| 290 | 20230907 | 145000 | 1654181080 | 6710 | 6700 | 6710 | 6700 | 216 |
| 291 | 20230907 | 144900 | 1652732720 | 6700 | 6700 | 6700 | 6700 | 37 |
| 292 | 20230907 | 144800 | 1652484820 | 6700 | 6700 | 6700 | 6700 | 609 |
| 293 | 20230907 | 144700 | 1648404520 | 6700 | 6700 | 6700 | 6700 | 96 |
| 294 | 20230907 | 144600 | 1647761320 | 6680 | 6680 | 6690 | 6680 | 294 |
| 295 | 20230907 | 144500 | 1645796400 | 6680 | 6680 | 6680 | 6680 | 15 |
| 296 | 20230907 | 144400 | 1645696200 | 6690 | 6700 | 6700 | 6690 | 8 |
| 297 | 20230907 | 144300 | 1645642650 | 6690 | 6680 | 6690 | 6670 | 786 |
| 298 | 20230907 | 144200 | 1640386260 | 6690 | 6680 | 6690 | 6670 | 743 |
| 299 | 20230907 | 144100 | 1635426820 | 6680 | 6680 | 6700 | 6680 | 198 |
| 300 | 20230907 | 144000 | 1634104160 | 6670 | 6680 | 6700 | 6670 | 748 |
| 301 | 20230907 | 143900 | 1629107970 | 6680 | 6700 | 6700 | 6680 | 121 |
| 302 | 20230907 | 143800 | 1628299140 | 6700 | 6680 | 6700 | 6680 | 59 |
| 303 | 20230907 | 143700 | 1627904840 | 6680 | 6680 | 6690 | 6680 | 80 |
| 304 | 20230907 | 143600 | 1627370410 | 6670 | 6680 | 6680 | 6670 | 6 |
| 305 | 20230907 | 143500 | 1627330360 | 6670 | 6670 | 6670 | 6670 | 163 |
| 306 | 20230907 | 143400 | 1626243150 | 6710 | 6710 | 6710 | 6700 | 102 |
| 307 | 20230907 | 143300 | 1625559240 | 6710 | 6660 | 6710 | 6660 | 16401 |
| 308 | 20230907 | 143200 | 1516321950 | 6660 | 6690 | 6690 | 6660 | 1163 |
| 309 | 20230907 | 143100 | 1508555200 | 6710 | 6710 | 6710 | 6700 | 1305 |
| 310 | 20230907 | 143000 | 1499811570 | 6710 | 6710 | 6710 | 6700 | 447 |
| 311 | 20230907 | 142900 | 1496816450 | 6710 | 6700 | 6710 | 6700 | 792 |
| 312 | 20230907 | 142800 | 1491508320 | 6700 | 6710 | 6710 | 6700 | 1047 |
| 313 | 20230907 | 142700 | 1484491960 | 6700 | 6710 | 6710 | 6700 | 1525 |
| 314 | 20230907 | 142600 | 1474274360 | 6700 | 6700 | 6710 | 6700 | 1433 |
| 315 | 20230907 | 142500 | 1464669260 | 6710 | 6710 | 6710 | 6700 | 866 |
| 316 | 20230907 | 142400 | 1458864330 | 6700 | 6710 | 6710 | 6700 | 2996 |
| 317 | 20230907 | 142300 | 1438765670 | 6700 | 6700 | 6710 | 6700 | 831 |
| 318 | 20230907 | 142200 | 1433197900 | 6700 | 6700 | 6710 | 6700 | 2210 |
| 319 | 20230907 | 142100 | 1418389680 | 6700 | 6700 | 6700 | 6700 | 616 |
| 320 | 20230907 | 142000 | 1414262480 | 6700 | 6700 | 6710 | 6700 | 1310 |
| 321 | 20230907 | 141900 | 1405478530 | 6710 | 6700 | 6710 | 6700 | 911 |
| 322 | 20230907 | 141800 | 1399368160 | 6710 | 6710 | 6710 | 6700 | 1500 |
| 323 | 20230907 | 141700 | 1389309140 | 6710 | 6710 | 6710 | 6700 | 1131 |
| 324 | 20230907 | 141600 | 1381728600 | 6700 | 6700 | 6710 | 6700 | 704 |
| 325 | 20230907 | 141500 | 1377011440 | 6710 | 6700 | 6710 | 6700 | 2212 |
| 326 | 20230907 | 141400 | 1362189310 | 6700 | 6700 | 6710 | 6700 | 1462 |
| 327 | 20230907 | 141300 | 1352393560 | 6710 | 6700 | 6710 | 6700 | 1137 |
| 328 | 20230907 | 141200 | 1344767890 | 6700 | 6690 | 6710 | 6690 | 2284 |
| 329 | 20230907 | 141100 | 1329473250 | 6690 | 6670 | 6700 | 6660 | 2660 |
| 330 | 20230907 | 141000 | 1311705980 | 6670 | 6670 | 6680 | 6670 | 563 |
| 331 | 20230907 | 140900 | 1307950700 | 6670 | 6670 | 6680 | 6670 | 3530 |
| 332 | 20230907 | 140800 | 1284404580 | 6680 | 6690 | 6690 | 6670 | 4486 |
| 333 | 20230907 | 140700 | 1254433530 | 6690 | 6690 | 6690 | 6690 | 1578 |
| 334 | 20230907 | 140600 | 1243876710 | 6690 | 6710 | 6710 | 6690 | 3287 |
| 335 | 20230907 | 140500 | 1221844160 | 6710 | 6710 | 6710 | 6700 | 1199 |
| 336 | 20230907 | 140400 | 1213803870 | 6710 | 6700 | 6710 | 6700 | 1024 |
| 337 | 20230907 | 140300 | 1206938210 | 6700 | 6710 | 6710 | 6700 | 811 |
| 338 | 20230907 | 140200 | 1201502770 | 6700 | 6710 | 6710 | 6700 | 570 |
| 339 | 20230907 | 140100 | 1197682730 | 6700 | 6710 | 6710 | 6700 | 870 |
| 340 | 20230907 | 140000 | 1191849190 | 6710 | 6700 | 6710 | 6700 | 1628 |
| 341 | 20230907 | 135900 | 1180929110 | 6710 | 6710 | 6710 | 6700 | 2405 |
| 342 | 20230907 | 135800 | 1164807720 | 6710 | 6720 | 6720 | 6700 | 2620 |
| 343 | 20230907 | 135700 | 1147227110 | 6720 | 6730 | 6730 | 6720 | 1060 |
| 344 | 20230907 | 135600 | 1140103480 | 6730 | 6730 | 6730 | 6720 | 1800 |
| 345 | 20230907 | 135500 | 1127994840 | 6730 | 6750 | 6760 | 6730 | 8183 |
| 346 | 20230907 | 135400 | 1072808830 | 6750 | 6750 | 6760 | 6750 | 727 |
| 347 | 20230907 | 135300 | 1067901550 | 6760 | 6750 | 6760 | 6750 | 757 |
| 348 | 20230907 | 135200 | 1062791750 | 6750 | 6750 | 6760 | 6750 | 1653 |
| 349 | 20230907 | 135100 | 1051630940 | 6760 | 6760 | 6760 | 6760 | 659 |
| 350 | 20230907 | 135000 | 1047176100 | 6770 | 6760 | 6770 | 6750 | 4766 |
| 351 | 20230907 | 134900 | 1014958010 | 6770 | 6770 | 6770 | 6770 | 6 |
| 352 | 20230907 | 134800 | 1014917390 | 6760 | 6770 | 6770 | 6760 | 516 |
| 353 | 20230907 | 134700 | 1011424210 | 6770 | 6770 | 6770 | 6770 | 109 |
| 354 | 20230907 | 134600 | 1010686280 | 6770 | 6770 | 6770 | 6770 | 121 |
| 355 | 20230907 | 134500 | 1009867110 | 6770 | 6780 | 6780 | 6760 | 5942 |
| 356 | 20230907 | 134400 | 969639890 | 6780 | 6780 | 6800 | 6780 | 5639 |
| 357 | 20230907 | 134300 | 931405270 | 6800 | 6790 | 6800 | 6790 | 50 |
| 358 | 20230907 | 134200 | 931065570 | 6800 | 6790 | 6800 | 6790 | 523 |
| 359 | 20230907 | 134100 | 927514390 | 6790 | 6790 | 6790 | 6790 | 74 |
| 360 | 20230907 | 134000 | 927011930 | 6790 | 6790 | 6800 | 6790 | 102 |
| 361 | 20230907 | 133900 | 926319240 | 6790 | 6790 | 6800 | 6790 | 1408 |
| 362 | 20230907 | 133800 | 916756820 | 6790 | 6790 | 6790 | 6790 | 179 |
| 363 | 20230907 | 133700 | 915541410 | 6790 | 6790 | 6790 | 6780 | 28 |
| 364 | 20230907 | 133600 | 915351450 | 6790 | 6790 | 6790 | 6790 | 71 |
| 365 | 20230907 | 133500 | 914869360 | 6780 | 6790 | 6790 | 6780 | 115 |
| 366 | 20230907 | 133400 | 914088650 | 6780 | 6780 | 6780 | 6780 | 24 |
| 367 | 20230907 | 133300 | 913925930 | 6790 | 6790 | 6790 | 6790 | 1 |
| 368 | 20230907 | 133200 | 913919140 | 6790 | 6780 | 6790 | 6780 | 1261 |
| 369 | 20230907 | 133100 | 905358770 | 6790 | 6780 | 6790 | 6780 | 30 |
| 370 | 20230907 | 133000 | 905155220 | 6790 | 6790 | 6790 | 6790 | 2 |
| 371 | 20230907 | 132900 | 905141640 | 6780 | 6790 | 6790 | 6780 | 428 |
| 372 | 20230907 | 132800 | 902239790 | 6780 | 6780 | 6780 | 6780 | 5 |
| 373 | 20230907 | 132700 | 902205890 | 6770 | 6780 | 6780 | 6770 | 739 |
| 374 | 20230907 | 132600 | 897195620 | 6770 | 6780 | 6780 | 6770 | 94 |
| 375 | 20230907 | 132500 | 896558450 | 6780 | 6790 | 6790 | 6780 | 2090 |
| 376 | 20230907 | 132400 | 882387650 | 6790 | 6790 | 6790 | 6780 | 64 |
| 377 | 20230907 | 132300 | 881953250 | 6790 | 6780 | 6790 | 6780 | 575 |
| 378 | 20230907 | 132200 | 878050050 | 6790 | 6780 | 6790 | 6780 | 75 |
| 379 | 20230907 | 132100 | 877540900 | 6780 | 6790 | 6790 | 6780 | 175 |
| 380 | 20230907 | 132000 | 876353870 | 6780 | 6780 | 6780 | 6780 | 53 |
| 381 | 20230907 | 131900 | 875994530 | 6780 | 6790 | 6790 | 6780 | 31 |
| 382 | 20230907 | 131800 | 875784280 | 6780 | 6790 | 6790 | 6780 | 475 |
| 383 | 20230907 | 131700 | 872563770 | 6780 | 6780 | 6780 | 6780 | 108 |
| 384 | 20230907 | 131600 | 871831530 | 6780 | 6790 | 6790 | 6780 | 173 |
| 385 | 20230907 | 131500 | 870657880 | 6790 | 6800 | 6800 | 6780 | 88 |
| 386 | 20230907 | 131400 | 870060490 | 6790 | 6790 | 6790 | 6790 | 258 |
| 387 | 20230907 | 131300 | 868308670 | 6790 | 6790 | 6790 | 6790 | 419 |
| 388 | 20230907 | 131200 | 865463660 | 6790 | 6790 | 6790 | 6790 | 1341 |
| 389 | 20230907 | 131100 | 856358270 | 6790 | 6780 | 6790 | 6780 | 417 |
| 390 | 20230907 | 131000 | 853528000 | 6780 | 6780 | 6780 | 6780 | 13 |
| 391 | 20230907 | 130900 | 853439860 | 6780 | 6790 | 6790 | 6780 | 222 |
| 392 | 20230907 | 130800 | 851934480 | 6790 | 6780 | 6790 | 6780 | 17 |
| 393 | 20230907 | 130700 | 851819210 | 6790 | 6780 | 6790 | 6780 | 16 |
| 394 | 20230907 | 130600 | 851710700 | 6790 | 6790 | 6790 | 6780 | 1046 |
| 395 | 20230907 | 130500 | 844611380 | 6790 | 6790 | 6790 | 6790 | 115 |
| 396 | 20230907 | 130400 | 843830530 | 6790 | 6790 | 6790 | 6790 | 0 |
| 397 | 20230907 | 130300 | 843830530 | 6790 | 6790 | 6790 | 6790 | 132 |
| 398 | 20230907 | 130200 | 842934250 | 6800 | 6800 | 6800 | 6790 | 995 |
| 399 | 20230907 | 130100 | 836168400 | 6790 | 6790 | 6790 | 6790 | 879 |
| 400 | 20230907 | 130000 | 830199990 | 6790 | 6780 | 6790 | 6780 | 1935 |
| 401 | 20230907 | 125900 | 817062770 | 6780 | 6780 | 6780 | 6780 | 144 |
| 402 | 20230907 | 125800 | 816086450 | 6780 | 6770 | 6780 | 6770 | 3219 |
| 403 | 20230907 | 125700 | 794262950 | 6770 | 6770 | 6780 | 6770 | 75 |
| 404 | 20230907 | 125600 | 793754740 | 6770 | 6780 | 6780 | 6770 | 677 |
| 405 | 20230907 | 125500 | 789169920 | 6780 | 6780 | 6780 | 6770 | 89 |
| 406 | 20230907 | 125400 | 788566650 | 6780 | 6780 | 6780 | 6770 | 89 |
| 407 | 20230907 | 125300 | 787963370 | 6780 | 6780 | 6780 | 6770 | 235 |
| 408 | 20230907 | 125200 | 786370170 | 6780 | 6770 | 6780 | 6770 | 87 |
| 409 | 20230907 | 125100 | 785780480 | 6780 | 6770 | 6780 | 6770 | 32 |
| 410 | 20230907 | 125000 | 785563720 | 6770 | 6780 | 6780 | 6770 | 188 |
| 411 | 20230907 | 124900 | 784289210 | 6780 | 6780 | 6780 | 6770 | 317 |
| 412 | 20230907 | 124800 | 782140100 | 6770 | 6780 | 6780 | 6770 | 127 |
| 413 | 20230907 | 124700 | 781279340 | 6780 | 6780 | 6780 | 6770 | 121 |
| 414 | 20230907 | 124600 | 780459110 | 6780 | 6780 | 6780 | 6770 | 96 |
| 415 | 20230907 | 124500 | 779808380 | 6780 | 6780 | 6780 | 6780 | 12 |
| 416 | 20230907 | 124400 | 779727020 | 6770 | 6770 | 6780 | 6770 | 857 |
| 417 | 20230907 | 124300 | 773924290 | 6780 | 6790 | 6790 | 6780 | 1408 |
| 418 | 20230907 | 124200 | 764377650 | 6780 | 6790 | 6790 | 6780 | 59 |
| 419 | 20230907 | 124100 | 763977190 | 6780 | 6780 | 6780 | 6780 | 14 |
| 420 | 20230907 | 124000 | 763882270 | 6780 | 6790 | 6790 | 6780 | 298 |
| 421 | 20230907 | 123900 | 761858870 | 6770 | 6770 | 6790 | 6770 | 100 |
| 422 | 20230907 | 123800 | 761181010 | 6770 | 6770 | 6770 | 6770 | 13 |
| 423 | 20230907 | 123700 | 761093000 | 6770 | 6780 | 6780 | 6770 | 1096 |
| 424 | 20230907 | 123600 | 753663000 | 6780 | 6780 | 6780 | 6770 | 328 |
| 425 | 20230907 | 123500 | 751439320 | 6780 | 6780 | 6780 | 6780 | 30 |
| 426 | 20230907 | 123400 | 751235920 | 6780 | 6770 | 6780 | 6770 | 89 |
| 427 | 20230907 | 123300 | 750632840 | 6780 | 6780 | 6780 | 6770 | 316 |
| 428 | 20230907 | 123200 | 748490510 | 6780 | 6780 | 6780 | 6780 | 67 |
| 429 | 20230907 | 123100 | 748036250 | 6790 | 6790 | 6790 | 6770 | 40 |
| 430 | 20230907 | 123000 | 747765030 | 6770 | 6780 | 6780 | 6770 | 821 |
| 431 | 20230907 | 122900 | 742198700 | 6780 | 6790 | 6790 | 6780 | 124 |
| 432 | 20230907 | 122800 | 741357970 | 6790 | 6790 | 6800 | 6790 | 775 |
| 433 | 20230907 | 122700 | 736095610 | 6790 | 6790 | 6790 | 6790 | 0 |
| 434 | 20230907 | 122600 | 736095610 | 6790 | 6800 | 6800 | 6790 | 281 |
| 435 | 20230907 | 122500 | 734185730 | 6800 | 6800 | 6800 | 6790 | 29 |
| 436 | 20230907 | 122400 | 733988680 | 6800 | 6790 | 6800 | 6790 | 23 |
| 437 | 20230907 | 122300 | 733832500 | 6800 | 6800 | 6800 | 6790 | 106 |
| 438 | 20230907 | 122200 | 733111860 | 6800 | 6800 | 6800 | 6800 | 12 |
| 439 | 20230907 | 122100 | 733030260 | 6790 | 6790 | 6800 | 6790 | 16 |
| 440 | 20230907 | 122000 | 732921610 | 6780 | 6790 | 6790 | 6780 | 335 |
| 441 | 20230907 | 121900 | 730647110 | 6790 | 6790 | 6790 | 6790 | 10 |
| 442 | 20230907 | 121800 | 730579210 | 6780 | 6790 | 6790 | 6780 | 205 |
| 443 | 20230907 | 121700 | 729187400 | 6780 | 6780 | 6780 | 6780 | 16 |
| 444 | 20230907 | 121600 | 729078920 | 6790 | 6790 | 6790 | 6780 | 308 |
| 445 | 20230907 | 121500 | 726987610 | 6790 | 6790 | 6790 | 6780 | 75 |
| 446 | 20230907 | 121400 | 726478500 | 6790 | 6790 | 6790 | 6780 | 895 |
| 447 | 20230907 | 121300 | 720405320 | 6780 | 6780 | 6790 | 6780 | 129 |
| 448 | 20230907 | 121200 | 719530600 | 6780 | 6780 | 6790 | 6780 | 462 |
| 449 | 20230907 | 121100 | 716397310 | 6780 | 6780 | 6780 | 6780 | 24 |
| 450 | 20230907 | 121000 | 716234590 | 6780 | 6780 | 6780 | 6780 | 15 |
| 451 | 20230907 | 120900 | 716132890 | 6790 | 6780 | 6790 | 6780 | 86 |
| 452 | 20230907 | 120800 | 715549250 | 6790 | 6790 | 6790 | 6790 | 136 |
| 453 | 20230907 | 120700 | 714625810 | 6780 | 6780 | 6790 | 6780 | 339 |
| 454 | 20230907 | 120600 | 712326910 | 6790 | 6780 | 6790 | 6780 | 91 |
| 455 | 20230907 | 120500 | 711709090 | 6780 | 6790 | 6790 | 6780 | 60 |
| 456 | 20230907 | 120400 | 711301830 | 6790 | 6790 | 6790 | 6780 | 101 |
| 457 | 20230907 | 120300 | 710616500 | 6790 | 6790 | 6790 | 6780 | 207 |
| 458 | 20230907 | 120200 | 709211170 | 6780 | 6790 | 6790 | 6780 | 1513 |
| 459 | 20230907 | 120100 | 698938030 | 6790 | 6780 | 6790 | 6780 | 27 |
| 460 | 20230907 | 120000 | 698754860 | 6780 | 6780 | 6780 | 6780 | 2351 |
| 461 | 20230907 | 115900 | 682815080 | 6770 | 6770 | 6780 | 6770 | 242 |
| 462 | 20230907 | 115800 | 681176120 | 6780 | 6780 | 6780 | 6780 | 52 |
| 463 | 20230907 | 115700 | 680823560 | 6780 | 6770 | 6780 | 6770 | 35 |
| 464 | 20230907 | 115600 | 680586410 | 6770 | 6770 | 6770 | 6770 | 129 |
| 465 | 20230907 | 115500 | 679713080 | 6770 | 6770 | 6770 | 6770 | 1 |
| 466 | 20230907 | 115400 | 679706310 | 6770 | 6780 | 6780 | 6770 | 811 |
| 467 | 20230907 | 115300 | 674211300 | 6780 | 6780 | 6780 | 6780 | 33 |
| 468 | 20230907 | 115200 | 673987560 | 6770 | 6780 | 6780 | 6770 | 120 |
| 469 | 20230907 | 115100 | 673175150 | 6780 | 6780 | 6790 | 6770 | 537 |
| 470 | 20230907 | 115000 | 669538840 | 6780 | 6790 | 6790 | 6780 | 1779 |
| 471 | 20230907 | 114900 | 657476830 | 6780 | 6780 | 6790 | 6780 | 370 |
| 472 | 20230907 | 114800 | 654966870 | 6780 | 6790 | 6790 | 6780 | 165 |
| 473 | 20230907 | 114700 | 653847280 | 6790 | 6790 | 6790 | 6780 | 793 |
| 474 | 20230907 | 114600 | 648466580 | 6780 | 6780 | 6790 | 6780 | 544 |
| 475 | 20230907 | 114500 | 644777790 | 6790 | 6780 | 6790 | 6780 | 574 |
| 476 | 20230907 | 114400 | 640885460 | 6780 | 6790 | 6790 | 6780 | 626 |
| 477 | 20230907 | 114300 | 636639810 | 6790 | 6790 | 6790 | 6780 | 86 |
| 478 | 20230907 | 114200 | 636056020 | 6790 | 6780 | 6790 | 6780 | 19 |
| 479 | 20230907 | 114100 | 635927190 | 6780 | 6780 | 6790 | 6780 | 218 |
| 480 | 20230907 | 114000 | 634449100 | 6780 | 6790 | 6790 | 6780 | 24 |
| 481 | 20230907 | 113900 | 634286280 | 6790 | 6790 | 6790 | 6790 | 18 |
| 482 | 20230907 | 113800 | 634164060 | 6790 | 6780 | 6790 | 6780 | 122 |
| 483 | 20230907 | 113700 | 633335820 | 6780 | 6780 | 6780 | 6780 | 1064 |
| 484 | 20230907 | 113600 | 626121900 | 6780 | 6790 | 6790 | 6780 | 770 |
| 485 | 20230907 | 113500 | 620900760 | 6790 | 6790 | 6790 | 6780 | 50 |
| 486 | 20230907 | 113400 | 620561420 | 6790 | 6790 | 6790 | 6790 | 138 |
| 487 | 20230907 | 113300 | 619624400 | 6780 | 6790 | 6790 | 6780 | 2398 |
| 488 | 20230907 | 113200 | 603342120 | 6800 | 6790 | 6800 | 6790 | 663 |
| 489 | 20230907 | 113100 | 598838080 | 6800 | 6800 | 6800 | 6800 | 4640 |
| 490 | 20230907 | 113000 | 567286080 | 6800 | 6800 | 6820 | 6800 | 327 |
| 491 | 20230907 | 112900 | 565060290 | 6810 | 6820 | 6820 | 6810 | 156 |
| 492 | 20230907 | 112800 | 563997910 | 6820 | 6810 | 6820 | 6800 | 875 |
| 493 | 20230907 | 112700 | 558038620 | 6810 | 6810 | 6820 | 6810 | 109 |
| 494 | 20230907 | 112600 | 557296300 | 6820 | 6810 | 6820 | 6810 | 205 |
| 495 | 20230907 | 112500 | 555899580 | 6820 | 6820 | 6820 | 6810 | 57 |
| 496 | 20230907 | 112400 | 555510980 | 6820 | 6810 | 6820 | 6810 | 26 |
| 497 | 20230907 | 112300 | 555333810 | 6810 | 6810 | 6810 | 6810 | 15 |
| 498 | 20230907 | 112200 | 555231660 | 6810 | 6820 | 6820 | 6810 | 345 |
| 499 | 20230907 | 112100 | 552881910 | 6820 | 6810 | 6820 | 6810 | 188 |
| 500 | 20230907 | 112000 | 551601600 | 6810 | 6810 | 6810 | 6810 | 15 |
| 501 | 20230907 | 111900 | 551499450 | 6810 | 6810 | 6810 | 6810 | 46 |
| 502 | 20230907 | 111800 | 551186190 | 6810 | 6820 | 6820 | 6810 | 508 |
| 503 | 20230907 | 111700 | 547721730 | 6820 | 6810 | 6820 | 6810 | 170 |
| 504 | 20230907 | 111600 | 546564020 | 6810 | 6810 | 6810 | 6810 | 367 |
| 505 | 20230907 | 111500 | 544064750 | 6810 | 6810 | 6830 | 6810 | 1898 |
| 506 | 20230907 | 111400 | 531139330 | 6810 | 6820 | 6820 | 6810 | 2250 |
| 507 | 20230907 | 111300 | 515808120 | 6810 | 6830 | 6830 | 6810 | 7 |
| 508 | 20230907 | 111200 | 515760360 | 6830 | 6830 | 6830 | 6820 | 706 |
| 509 | 20230907 | 111100 | 510944430 | 6830 | 6820 | 6830 | 6820 | 85 |
| 510 | 20230907 | 111000 | 510364020 | 6830 | 6830 | 6830 | 6830 | 20 |
| 511 | 20230907 | 110900 | 510227420 | 6820 | 6830 | 6830 | 6820 | 45 |
| 512 | 20230907 | 110800 | 509920220 | 6830 | 6820 | 6830 | 6820 | 133 |
| 513 | 20230907 | 110700 | 509012880 | 6820 | 6830 | 6830 | 6820 | 69 |
| 514 | 20230907 | 110600 | 508541750 | 6820 | 6820 | 6830 | 6820 | 85 |
| 515 | 20230907 | 110500 | 507961550 | 6820 | 6830 | 6830 | 6820 | 111 |
| 516 | 20230907 | 110400 | 507203920 | 6820 | 6830 | 6830 | 6820 | 328 |
| 517 | 20230907 | 110300 | 504965830 | 6830 | 6830 | 6830 | 6810 | 1006 |
| 518 | 20230907 | 110200 | 498113220 | 6830 | 6820 | 6830 | 6820 | 595 |
| 519 | 20230907 | 110100 | 494054510 | 6820 | 6830 | 6830 | 6810 | 3526 |
| 520 | 20230907 | 110000 | 470007230 | 6830 | 6820 | 6830 | 6820 | 235 |
| 521 | 20230907 | 105900 | 468404180 | 6820 | 6820 | 6830 | 6820 | 71 |
| 522 | 20230907 | 105800 | 467919420 | 6820 | 6830 | 6830 | 6820 | 80 |
| 523 | 20230907 | 105700 | 467373380 | 6830 | 6830 | 6830 | 6820 | 47 |
| 524 | 20230907 | 105600 | 467052380 | 6830 | 6830 | 6830 | 6820 | 518 |
| 525 | 20230907 | 105500 | 463518200 | 6830 | 6820 | 6830 | 6820 | 449 |
| 526 | 20230907 | 105400 | 460451680 | 6830 | 6830 | 6830 | 6820 | 94 |
| 527 | 20230907 | 105300 | 459809970 | 6820 | 6820 | 6830 | 6820 | 874 |
| 528 | 20230907 | 105200 | 453840720 | 6830 | 6820 | 6830 | 6820 | 281 |
| 529 | 20230907 | 105100 | 451923500 | 6820 | 6820 | 6830 | 6820 | 311 |
| 530 | 20230907 | 105000 | 449799530 | 6830 | 6820 | 6830 | 6820 | 51 |
| 531 | 20230907 | 104900 | 449451450 | 6830 | 6830 | 6830 | 6830 | 32 |
| 532 | 20230907 | 104800 | 449232890 | 6820 | 6820 | 6830 | 6820 | 89 |
| 533 | 20230907 | 104700 | 448625380 | 6820 | 6820 | 6830 | 6820 | 66 |
| 534 | 20230907 | 104600 | 448174880 | 6820 | 6820 | 6820 | 6820 | 11 |
| 535 | 20230907 | 104500 | 448099860 | 6830 | 6820 | 6830 | 6820 | 422 |
| 536 | 20230907 | 104400 | 445221060 | 6830 | 6820 | 6840 | 6820 | 983 |
| 537 | 20230907 | 104300 | 438515440 | 6820 | 6840 | 6840 | 6820 | 47 |
| 538 | 20230907 | 104200 | 438194280 | 6820 | 6840 | 6840 | 6820 | 216 |
| 539 | 20230907 | 104100 | 436719500 | 6830 | 6830 | 6840 | 6830 | 292 |
| 540 | 20230907 | 104000 | 434724710 | 6840 | 6830 | 6840 | 6830 | 59 |
| 541 | 20230907 | 103900 | 434321350 | 6830 | 6830 | 6830 | 6830 | 0 |
| 542 | 20230907 | 103800 | 434321350 | 6830 | 6840 | 6840 | 6830 | 142 |
| 543 | 20230907 | 103700 | 433350240 | 6820 | 6850 | 6850 | 6820 | 241 |
| 544 | 20230907 | 103600 | 431705840 | 6820 | 6850 | 6850 | 6820 | 543 |
| 545 | 20230907 | 103500 | 428001320 | 6820 | 6830 | 6830 | 6820 | 339 |
| 546 | 20230907 | 103400 | 425687230 | 6820 | 6820 | 6850 | 6820 | 599 |
| 547 | 20230907 | 103300 | 421600090 | 6840 | 6820 | 6840 | 6820 | 580 |
| 548 | 20230907 | 103200 | 417640670 | 6830 | 6830 | 6830 | 6820 | 73 |
| 549 | 20230907 | 103100 | 417142300 | 6830 | 6850 | 6850 | 6830 | 128 |
| 550 | 20230907 | 103000 | 416267480 | 6830 | 6840 | 6850 | 6830 | 680 |
| 551 | 20230907 | 102900 | 411621710 | 6830 | 6840 | 6840 | 6830 | 65 |
| 552 | 20230907 | 102800 | 411177340 | 6840 | 6840 | 6840 | 6840 | 1 |
| 553 | 20230907 | 102700 | 411170500 | 6830 | 6840 | 6850 | 6830 | 394 |
| 554 | 20230907 | 102600 | 408472780 | 6830 | 6850 | 6850 | 6830 | 81 |
| 555 | 20230907 | 102500 | 407918240 | 6850 | 6820 | 6850 | 6820 | 183 |
| 556 | 20230907 | 102400 | 406664720 | 6820 | 6840 | 6840 | 6820 | 132 |
| 557 | 20230907 | 102300 | 405762180 | 6840 | 6830 | 6840 | 6820 | 1137 |
| 558 | 20230907 | 102200 | 397998390 | 6820 | 6850 | 6860 | 6820 | 4493 |
| 559 | 20230907 | 102100 | 367301430 | 6850 | 6850 | 6850 | 6850 | 46 |
| 560 | 20230907 | 102000 | 366986330 | 6870 | 6860 | 6870 | 6840 | 1915 |
| 561 | 20230907 | 101900 | 353869790 | 6850 | 6860 | 6870 | 6850 | 1725 |
| 562 | 20230907 | 101800 | 342023100 | 6860 | 6860 | 6870 | 6860 | 27 |
| 563 | 20230907 | 101700 | 341837770 | 6860 | 6860 | 6870 | 6860 | 685 |
| 564 | 20230907 | 101600 | 337137130 | 6860 | 6870 | 6870 | 6860 | 595 |
| 565 | 20230907 | 101500 | 333054730 | 6870 | 6870 | 6870 | 6860 | 62 |
| 566 | 20230907 | 101400 | 332628800 | 6860 | 6860 | 6870 | 6860 | 784 |
| 567 | 20230907 | 101300 | 327247710 | 6870 | 6860 | 6870 | 6860 | 380 |
| 568 | 20230907 | 101200 | 324640120 | 6860 | 6850 | 6870 | 6850 | 1258 |
| 569 | 20230907 | 101100 | 315999940 | 6870 | 6850 | 6870 | 6850 | 56 |
| 570 | 20230907 | 101000 | 315615560 | 6870 | 6860 | 6870 | 6850 | 27 |
| 571 | 20230907 | 100900 | 315430240 | 6870 | 6850 | 6870 | 6850 | 116 |
| 572 | 20230907 | 100800 | 314634740 | 6850 | 6860 | 6870 | 6850 | 208 |
| 573 | 20230907 | 100700 | 313207720 | 6860 | 6860 | 6860 | 6860 | 82 |
| 574 | 20230907 | 100600 | 312645200 | 6840 | 6870 | 6870 | 6840 | 630 |
| 575 | 20230907 | 100500 | 308318360 | 6840 | 6850 | 6860 | 6840 | 1782 |
| 576 | 20230907 | 100400 | 296119440 | 6850 | 6860 | 6860 | 6850 | 64 |
| 577 | 20230907 | 100300 | 295680410 | 6860 | 6860 | 6860 | 6850 | 63 |
| 578 | 20230907 | 100200 | 295248390 | 6860 | 6860 | 6860 | 6850 | 58 |
| 579 | 20230907 | 100100 | 294850520 | 6850 | 6850 | 6860 | 6840 | 272 |
| 580 | 20230907 | 100000 | 292986700 | 6850 | 6860 | 6860 | 6840 | 328 |
| 581 | 20230907 | 095900 | 290737480 | 6840 | 6860 | 6860 | 6840 | 92 |
| 582 | 20230907 | 095800 | 290107910 | 6840 | 6850 | 6860 | 6840 | 397 |
| 583 | 20230907 | 095700 | 287390580 | 6860 | 6840 | 6870 | 6840 | 116 |
| 584 | 20230907 | 095600 | 286595780 | 6840 | 6870 | 6870 | 6840 | 23 |
| 585 | 20230907 | 095500 | 286437800 | 6840 | 6870 | 6870 | 6840 | 75 |
| 586 | 20230907 | 095400 | 285923120 | 6870 | 6850 | 6870 | 6840 | 328 |
| 587 | 20230907 | 095300 | 283677050 | 6840 | 6850 | 6850 | 6840 | 229 |
| 588 | 20230907 | 095200 | 282108540 | 6850 | 6840 | 6870 | 6840 | 442 |
| 589 | 20230907 | 095100 | 279082590 | 6850 | 6860 | 6870 | 6840 | 633 |
| 590 | 20230907 | 095000 | 274745700 | 6850 | 6850 | 6850 | 6850 | 488 |
| 591 | 20230907 | 094900 | 271402900 | 6870 | 6870 | 6870 | 6850 | 64 |
| 592 | 20230907 | 094800 | 270963540 | 6870 | 6860 | 6870 | 6860 | 335 |
| 593 | 20230907 | 094700 | 268663950 | 6860 | 6850 | 6860 | 6850 | 16 |
| 594 | 20230907 | 094600 | 268554200 | 6860 | 6850 | 6870 | 6850 | 164 |
| 595 | 20230907 | 094500 | 267429800 | 6850 | 6870 | 6870 | 6850 | 236 |
| 596 | 20230907 | 094400 | 265810780 | 6850 | 6850 | 6870 | 6850 | 109 |
| 597 | 20230907 | 094300 | 265063910 | 6870 | 6860 | 6870 | 6860 | 320 |
| 598 | 20230907 | 094200 | 262868250 | 6860 | 6870 | 6870 | 6860 | 113 |
| 599 | 20230907 | 094100 | 262092950 | 6870 | 6850 | 6870 | 6850 | 723 |
| 600 | 20230907 | 094000 | 257137220 | 6850 | 6850 | 6860 | 6850 | 135 |
| 601 | 20230907 | 093900 | 256212300 | 6850 | 6850 | 6850 | 6840 | 835 |
| 602 | 20230907 | 093800 | 250498730 | 6850 | 6850 | 6850 | 6840 | 518 |
| 603 | 20230907 | 093700 | 246954170 | 6840 | 6840 | 6850 | 6840 | 182 |
| 604 | 20230907 | 093600 | 245707730 | 6850 | 6860 | 6870 | 6840 | 394 |
| 605 | 20230907 | 093500 | 243008920 | 6850 | 6870 | 6870 | 6850 | 170 |
| 606 | 20230907 | 093400 | 241842130 | 6850 | 6870 | 6870 | 6850 | 2577 |
| 607 | 20230907 | 093300 | 224179490 | 6870 | 6860 | 6870 | 6860 | 548 |
| 608 | 20230907 | 093200 | 220416370 | 6860 | 6870 | 6870 | 6860 | 772 |
| 609 | 20230907 | 093100 | 215117740 | 6870 | 6850 | 6870 | 6850 | 80 |
| 610 | 20230907 | 093000 | 214568840 | 6850 | 6860 | 6860 | 6850 | 445 |
| 611 | 20230907 | 092900 | 211519580 | 6860 | 6870 | 6870 | 6860 | 560 |
| 612 | 20230907 | 092800 | 207677300 | 6880 | 6880 | 6880 | 6870 | 145 |
| 613 | 20230907 | 092700 | 206680200 | 6880 | 6870 | 6880 | 6870 | 129 |
| 614 | 20230907 | 092600 | 205792730 | 6880 | 6870 | 6880 | 6870 | 171 |
| 615 | 20230907 | 092500 | 204616260 | 6860 | 6870 | 6870 | 6860 | 2077 |
| 616 | 20230907 | 092400 | 190359120 | 6880 | 6890 | 6890 | 6880 | 155 |
| 617 | 20230907 | 092300 | 189291810 | 6870 | 6870 | 6870 | 6870 | 21 |
| 618 | 20230907 | 092200 | 189147540 | 6870 | 6880 | 6880 | 6870 | 374 |
| 619 | 20230907 | 092100 | 186576600 | 6890 | 6890 | 6890 | 6890 | 17 |
| 620 | 20230907 | 092000 | 186459470 | 6890 | 6890 | 6890 | 6890 | 49 |
| 621 | 20230907 | 091900 | 186121860 | 6870 | 6890 | 6890 | 6870 | 272 |
| 622 | 20230907 | 091800 | 184252480 | 6890 | 6900 | 6900 | 6890 | 83 |
| 623 | 20230907 | 091700 | 183680410 | 6900 | 6870 | 6900 | 6860 | 1705 |
| 624 | 20230907 | 091600 | 171940320 | 6870 | 6860 | 6870 | 6860 | 860 |
| 625 | 20230907 | 091500 | 166037120 | 6870 | 6880 | 6880 | 6870 | 116 |
| 626 | 20230907 | 091400 | 165239860 | 6880 | 6870 | 6880 | 6870 | 865 |
| 627 | 20230907 | 091300 | 159288710 | 6860 | 6870 | 6870 | 6860 | 246 |
| 628 | 20230907 | 091200 | 157600650 | 6880 | 6860 | 6880 | 6860 | 529 |
| 629 | 20230907 | 091100 | 153967060 | 6870 | 6850 | 6870 | 6850 | 6488 |
| 630 | 20230907 | 091000 | 109523510 | 6840 | 6850 | 6850 | 6840 | 171 |
| 631 | 20230907 | 090900 | 108353260 | 6850 | 6860 | 6860 | 6850 | 1220 |
| 632 | 20230907 | 090800 | 99989570 | 6850 | 6860 | 6860 | 6850 | 346 |
| 633 | 20230907 | 090700 | 97618820 | 6850 | 6840 | 6850 | 6830 | 462 |
| 634 | 20230907 | 090600 | 94455140 | 6850 | 6850 | 6850 | 6840 | 297 |
| 635 | 20230907 | 090500 | 92421250 | 6850 | 6870 | 6870 | 6840 | 371 |
| 636 | 20230907 | 090400 | 89882400 | 6870 | 6890 | 6890 | 6850 | 705 |
| 637 | 20230907 | 090300 | 85041630 | 6890 | 6830 | 6890 | 6830 | 3667 |
| 638 | 20230907 | 090200 | 59943740 | 6830 | 6840 | 6840 | 6830 | 200 |
| 639 | 20230907 | 090100 | 58577300 | 6840 | 6820 | 6850 | 6810 | 683 |
| 640 | 20230907 | 090000 | 53920470 | 6850 | 6910 | 6910 | 6820 | 7858 |