30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 1993 |
| 3 | 20230906 | 190700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 4 | 20230906 | 190600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 5 | 20230906 | 190500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 6 | 20230906 | 190400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 7 | 20230906 | 190300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 8 | 20230906 | 190200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 9 | 20230906 | 190100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 10 | 20230906 | 190000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 11 | 20230906 | 185900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 12 | 20230906 | 185800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 13 | 20230906 | 185700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 14 | 20230906 | 185600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 15 | 20230906 | 185500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 16 | 20230906 | 185400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 17 | 20230906 | 185300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 18 | 20230906 | 185200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 19 | 20230906 | 185100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 20 | 20230906 | 185000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 21 | 20230906 | 184900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 22 | 20230906 | 184800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 23 | 20230906 | 184700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 24 | 20230906 | 184600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 25 | 20230906 | 184500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 26 | 20230906 | 184400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 27 | 20230906 | 184300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 28 | 20230906 | 184200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 29 | 20230906 | 184100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 30 | 20230906 | 184000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 31 | 20230906 | 183900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 32 | 20230906 | 183800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 1993 |
| 33 | 20230906 | 183700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 34 | 20230906 | 183600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 35 | 20230906 | 183500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 36 | 20230906 | 183400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 37 | 20230906 | 183300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 38 | 20230906 | 183200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 39 | 20230906 | 183100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 40 | 20230906 | 183000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 41 | 20230906 | 182900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 42 | 20230906 | 182800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 43 | 20230906 | 182700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 44 | 20230906 | 182600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 45 | 20230906 | 182500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 46 | 20230906 | 182400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 47 | 20230906 | 182300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 48 | 20230906 | 182200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 49 | 20230906 | 182100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 50 | 20230906 | 182000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 51 | 20230906 | 181900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 52 | 20230906 | 181800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 53 | 20230906 | 181700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 54 | 20230906 | 181600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 55 | 20230906 | 181500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 56 | 20230906 | 181400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 57 | 20230906 | 181300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 58 | 20230906 | 181200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 59 | 20230906 | 181100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 60 | 20230906 | 181000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 61 | 20230906 | 180900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 62 | 20230906 | 180800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 1993 |
| 63 | 20230906 | 180700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 64 | 20230906 | 180600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 65 | 20230906 | 180500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 66 | 20230906 | 180400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 67 | 20230906 | 180300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 68 | 20230906 | 180200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 69 | 20230906 | 180100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 70 | 20230906 | 180000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 71 | 20230906 | 175900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 72 | 20230906 | 175800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 73 | 20230906 | 175700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 74 | 20230906 | 175600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 75 | 20230906 | 175500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 76 | 20230906 | 175400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 77 | 20230906 | 175300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 78 | 20230906 | 175200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 79 | 20230906 | 175100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 80 | 20230906 | 175000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 81 | 20230906 | 174900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 82 | 20230906 | 174800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 83 | 20230906 | 174700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 84 | 20230906 | 174600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 85 | 20230906 | 174500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 86 | 20230906 | 174400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 87 | 20230906 | 174300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 88 | 20230906 | 174200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 89 | 20230906 | 174100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 90 | 20230906 | 174000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 91 | 20230906 | 173900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 92 | 20230906 | 173800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 1993 |
| 93 | 20230906 | 173700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 94 | 20230906 | 173600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 95 | 20230906 | 173500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 96 | 20230906 | 173400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 97 | 20230906 | 173300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 98 | 20230906 | 173200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 99 | 20230906 | 173100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 100 | 20230906 | 173000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 101 | 20230906 | 172900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 102 | 20230906 | 172800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 103 | 20230906 | 172700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 104 | 20230906 | 172600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 105 | 20230906 | 172500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 106 | 20230906 | 172400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 107 | 20230906 | 172300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 108 | 20230906 | 172200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 109 | 20230906 | 172100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 110 | 20230906 | 172000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 111 | 20230906 | 171900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 112 | 20230906 | 171800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 113 | 20230906 | 171700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 114 | 20230906 | 171600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 115 | 20230906 | 171500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 116 | 20230906 | 171400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 117 | 20230906 | 171300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 118 | 20230906 | 171200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 119 | 20230906 | 171100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 120 | 20230906 | 171000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 121 | 20230906 | 170900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 122 | 20230906 | 170800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 1993 |
| 123 | 20230906 | 170700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 124 | 20230906 | 170600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 125 | 20230906 | 170500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 126 | 20230906 | 170400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 127 | 20230906 | 170300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 128 | 20230906 | 170200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 129 | 20230906 | 170100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 130 | 20230906 | 170000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 131 | 20230906 | 165900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 132 | 20230906 | 165800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 133 | 20230906 | 165700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 134 | 20230906 | 165600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 135 | 20230906 | 165500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 136 | 20230906 | 165400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 137 | 20230906 | 165300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 138 | 20230906 | 165200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 139 | 20230906 | 165100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 140 | 20230906 | 165000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 141 | 20230906 | 164900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 142 | 20230906 | 164800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 143 | 20230906 | 164700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 144 | 20230906 | 164600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 145 | 20230906 | 164500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 146 | 20230906 | 164400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 147 | 20230906 | 164300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 148 | 20230906 | 164200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 149 | 20230906 | 164100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 150 | 20230906 | 164000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 151 | 20230906 | 163900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 152 | 20230906 | 163800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 1993 |
| 153 | 20230906 | 163700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 154 | 20230906 | 163600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 155 | 20230906 | 163500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 156 | 20230906 | 163400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 157 | 20230906 | 163300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 158 | 20230906 | 163200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 159 | 20230906 | 163100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 160 | 20230906 | 163000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 161 | 20230906 | 162900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 162 | 20230906 | 162800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 163 | 20230906 | 162700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 164 | 20230906 | 162600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 165 | 20230906 | 162500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 166 | 20230906 | 162400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 167 | 20230906 | 162300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 168 | 20230906 | 162200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 169 | 20230906 | 162100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 170 | 20230906 | 162000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 171 | 20230906 | 161900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 172 | 20230906 | 161800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 173 | 20230906 | 161700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 174 | 20230906 | 161600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 175 | 20230906 | 161500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 176 | 20230906 | 161400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 177 | 20230906 | 161300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 178 | 20230906 | 161200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 179 | 20230906 | 161100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 180 | 20230906 | 161000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 181 | 20230906 | 160900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 182 | 20230906 | 160800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 1993 |
| 183 | 20230906 | 160700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 184 | 20230906 | 160600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 185 | 20230906 | 160500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 186 | 20230906 | 160400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 187 | 20230906 | 160300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 188 | 20230906 | 160200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 189 | 20230906 | 160100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 190 | 20230906 | 160000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 191 | 20230906 | 155900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 192 | 20230906 | 155800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20230906 | 155700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20230906 | 155600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 195 | 20230906 | 155500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 196 | 20230906 | 155400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 197 | 20230906 | 155300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 198 | 20230906 | 155200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 199 | 20230906 | 155100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20230906 | 155000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20230906 | 154900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20230906 | 154800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 203 | 20230906 | 154700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 204 | 20230906 | 154600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 205 | 20230906 | 154500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 206 | 20230906 | 154400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 207 | 20230906 | 154300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 208 | 20230906 | 154200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 209 | 20230906 | 154100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 210 | 20230906 | 154000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 211 | 20230906 | 153900 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 212 | 20230906 | 153800 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 1993 |
| 213 | 20230906 | 153700 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 214 | 20230906 | 153600 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 215 | 20230906 | 153500 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 216 | 20230906 | 153400 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 217 | 20230906 | 153300 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 218 | 20230906 | 153200 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 219 | 20230906 | 153100 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 0 |
| 220 | 20230906 | 153000 | 1196630950 | 6600 | 6600 | 6600 | 6600 | 1993 |
| 221 | 20230906 | 152900 | 1183477150 | 6610 | 6610 | 6610 | 6610 | 0 |
| 222 | 20230906 | 152800 | 1183477150 | 6610 | 6610 | 6610 | 6610 | 0 |
| 223 | 20230906 | 152700 | 1183477150 | 6610 | 6610 | 6610 | 6610 | 0 |
| 224 | 20230906 | 152600 | 1183477150 | 6610 | 6610 | 6610 | 6610 | 0 |
| 225 | 20230906 | 152500 | 1183477150 | 6610 | 6610 | 6610 | 6610 | 0 |
| 226 | 20230906 | 152400 | 1183477150 | 6610 | 6610 | 6610 | 6610 | 0 |
| 227 | 20230906 | 152300 | 1183477150 | 6610 | 6610 | 6610 | 6610 | 0 |
| 228 | 20230906 | 152200 | 1183477150 | 6610 | 6610 | 6610 | 6610 | 0 |
| 229 | 20230906 | 152100 | 1183477150 | 6610 | 6610 | 6610 | 6610 | 0 |
| 230 | 20230906 | 152000 | 1183477150 | 6610 | 6610 | 6610 | 6610 | 0 |
| 231 | 20230906 | 151900 | 1183477150 | 6610 | 6600 | 6610 | 6600 | 244 |
| 232 | 20230906 | 151800 | 1181865550 | 6600 | 6600 | 6600 | 6590 | 104 |
| 233 | 20230906 | 151700 | 1181179810 | 6600 | 6580 | 6600 | 6580 | 299 |
| 234 | 20230906 | 151600 | 1179209550 | 6580 | 6570 | 6580 | 6570 | 246 |
| 235 | 20230906 | 151500 | 1177593300 | 6580 | 6580 | 6580 | 6570 | 168 |
| 236 | 20230906 | 151400 | 1176488870 | 6580 | 6570 | 6580 | 6570 | 40 |
| 237 | 20230906 | 151300 | 1176225970 | 6580 | 6580 | 6580 | 6580 | 2 |
| 238 | 20230906 | 151200 | 1176212810 | 6570 | 6570 | 6590 | 6570 | 168 |
| 239 | 20230906 | 151100 | 1175107050 | 6600 | 6560 | 6600 | 6560 | 1793 |
| 240 | 20230906 | 151000 | 1163326890 | 6560 | 6560 | 6560 | 6550 | 151 |
| 241 | 20230906 | 150900 | 1162337210 | 6550 | 6550 | 6550 | 6550 | 1 |
| 242 | 20230906 | 150800 | 1162330660 | 6550 | 6550 | 6550 | 6550 | 1449 |
| 243 | 20230906 | 150700 | 1152839710 | 6550 | 6540 | 6550 | 6540 | 186 |
| 244 | 20230906 | 150600 | 1151622110 | 6540 | 6540 | 6540 | 6540 | 0 |
| 245 | 20230906 | 150500 | 1151622110 | 6540 | 6550 | 6550 | 6540 | 366 |
| 246 | 20230906 | 150400 | 1149228410 | 6540 | 6540 | 6540 | 6540 | 0 |
| 247 | 20230906 | 150300 | 1149228410 | 6540 | 6540 | 6540 | 6540 | 1134 |
| 248 | 20230906 | 150200 | 1141812050 | 6540 | 6540 | 6540 | 6540 | 272 |
| 249 | 20230906 | 150100 | 1140033170 | 6540 | 6540 | 6540 | 6540 | 10 |
| 250 | 20230906 | 150000 | 1139967770 | 6540 | 6550 | 6550 | 6540 | 15 |
| 251 | 20230906 | 145900 | 1139869530 | 6540 | 6560 | 6560 | 6540 | 790 |
| 252 | 20230906 | 145800 | 1134700770 | 6550 | 6550 | 6550 | 6550 | 17 |
| 253 | 20230906 | 145700 | 1134589420 | 6540 | 6540 | 6540 | 6540 | 1800 |
| 254 | 20230906 | 145600 | 1122817420 | 6540 | 6530 | 6540 | 6530 | 281 |
| 255 | 20230906 | 145500 | 1120982460 | 6530 | 6530 | 6530 | 6530 | 272 |
| 256 | 20230906 | 145400 | 1119206300 | 6530 | 6520 | 6530 | 6520 | 1650 |
| 257 | 20230906 | 145300 | 1108442300 | 6520 | 6520 | 6520 | 6520 | 295 |
| 258 | 20230906 | 145200 | 1106518900 | 6530 | 6540 | 6540 | 6530 | 102 |
| 259 | 20230906 | 145100 | 1105852830 | 6540 | 6530 | 6540 | 6520 | 4081 |
| 260 | 20230906 | 145000 | 1079203880 | 6530 | 6530 | 6530 | 6530 | 412 |
| 261 | 20230906 | 144900 | 1076513520 | 6530 | 6530 | 6530 | 6530 | 200 |
| 262 | 20230906 | 144800 | 1075207520 | 6540 | 6540 | 6540 | 6540 | 1 |
| 263 | 20230906 | 144700 | 1075200980 | 6530 | 6530 | 6540 | 6530 | 587 |
| 264 | 20230906 | 144600 | 1071367720 | 6540 | 6530 | 6540 | 6530 | 1030 |
| 265 | 20230906 | 144500 | 1064631620 | 6530 | 6540 | 6540 | 6530 | 4588 |
| 266 | 20230906 | 144400 | 1034649880 | 6550 | 6560 | 6560 | 6550 | 5767 |
| 267 | 20230906 | 144300 | 996875610 | 6560 | 6560 | 6560 | 6560 | 1 |
| 268 | 20230906 | 144200 | 996869050 | 6560 | 6560 | 6560 | 6560 | 321 |
| 269 | 20230906 | 144100 | 994763290 | 6560 | 6560 | 6560 | 6560 | 12 |
| 270 | 20230906 | 144000 | 994684570 | 6550 | 6560 | 6560 | 6550 | 322 |
| 271 | 20230906 | 143900 | 992575360 | 6560 | 6550 | 6560 | 6550 | 59 |
| 272 | 20230906 | 143800 | 992188430 | 6560 | 6560 | 6560 | 6560 | 57 |
| 273 | 20230906 | 143700 | 991814510 | 6550 | 6560 | 6560 | 6550 | 426 |
| 274 | 20230906 | 143600 | 989023160 | 6550 | 6550 | 6550 | 6550 | 77 |
| 275 | 20230906 | 143500 | 988518810 | 6550 | 6550 | 6550 | 6550 | 30 |
| 276 | 20230906 | 143400 | 988322310 | 6550 | 6560 | 6560 | 6550 | 1086 |
| 277 | 20230906 | 143300 | 981201510 | 6560 | 6560 | 6560 | 6550 | 1518 |
| 278 | 20230906 | 143200 | 971243860 | 6560 | 6560 | 6560 | 6550 | 351 |
| 279 | 20230906 | 143100 | 968941700 | 6550 | 6550 | 6550 | 6550 | 314 |
| 280 | 20230906 | 143000 | 966885000 | 6550 | 6550 | 6560 | 6550 | 448 |
| 281 | 20230906 | 142900 | 963947580 | 6560 | 6560 | 6560 | 6560 | 430 |
| 282 | 20230906 | 142800 | 961126780 | 6570 | 6570 | 6570 | 6550 | 318 |
| 283 | 20230906 | 142700 | 959043760 | 6570 | 6570 | 6570 | 6570 | 8 |
| 284 | 20230906 | 142600 | 958991200 | 6570 | 6570 | 6570 | 6570 | 0 |
| 285 | 20230906 | 142500 | 958991200 | 6570 | 6560 | 6570 | 6550 | 493 |
| 286 | 20230906 | 142400 | 955761870 | 6560 | 6560 | 6560 | 6550 | 491 |
| 287 | 20230906 | 142300 | 952545380 | 6560 | 6560 | 6560 | 6560 | 943 |
| 288 | 20230906 | 142200 | 946359300 | 6570 | 6560 | 6570 | 6560 | 341 |
| 289 | 20230906 | 142100 | 944122100 | 6570 | 6570 | 6570 | 6570 | 1039 |
| 290 | 20230906 | 142000 | 937295870 | 6570 | 6560 | 6570 | 6560 | 279 |
| 291 | 20230906 | 141900 | 935465390 | 6560 | 6550 | 6560 | 6550 | 1649 |
| 292 | 20230906 | 141800 | 924651600 | 6560 | 6560 | 6560 | 6560 | 64 |
| 293 | 20230906 | 141700 | 924231760 | 6560 | 6550 | 6560 | 6550 | 487 |
| 294 | 20230906 | 141600 | 921041640 | 6550 | 6560 | 6560 | 6550 | 404 |
| 295 | 20230906 | 141500 | 918394380 | 6560 | 6560 | 6560 | 6560 | 846 |
| 296 | 20230906 | 141400 | 912844620 | 6550 | 6560 | 6560 | 6550 | 3585 |
| 297 | 20230906 | 141300 | 889348010 | 6550 | 6550 | 6550 | 6550 | 284 |
| 298 | 20230906 | 141200 | 887487810 | 6560 | 6550 | 6560 | 6550 | 200 |
| 299 | 20230906 | 141100 | 886176810 | 6560 | 6560 | 6560 | 6560 | 1000 |
| 300 | 20230906 | 141000 | 879616810 | 6550 | 6560 | 6560 | 6550 | 1082 |
| 301 | 20230906 | 140900 | 872524270 | 6570 | 6570 | 6570 | 6570 | 61 |
| 302 | 20230906 | 140800 | 872123500 | 6580 | 6580 | 6580 | 6580 | 0 |
| 303 | 20230906 | 140700 | 872123500 | 6580 | 6570 | 6580 | 6560 | 1029 |
| 304 | 20230906 | 140600 | 865373020 | 6570 | 6580 | 6580 | 6570 | 4766 |
| 305 | 20230906 | 140500 | 834060010 | 6580 | 6580 | 6580 | 6580 | 4465 |
| 306 | 20230906 | 140400 | 804680310 | 6590 | 6590 | 6590 | 6590 | 55 |
| 307 | 20230906 | 140300 | 804317860 | 6590 | 6590 | 6600 | 6590 | 2147 |
| 308 | 20230906 | 140200 | 790168620 | 6590 | 6590 | 6590 | 6590 | 77 |
| 309 | 20230906 | 140100 | 789661190 | 6580 | 6580 | 6580 | 6580 | 0 |
| 310 | 20230906 | 140000 | 789661190 | 6580 | 6590 | 6590 | 6580 | 464 |
| 311 | 20230906 | 135900 | 786606320 | 6590 | 6590 | 6590 | 6590 | 91 |
| 312 | 20230906 | 135800 | 786006630 | 6590 | 6590 | 6590 | 6590 | 3 |
| 313 | 20230906 | 135700 | 785986860 | 6590 | 6580 | 6590 | 6580 | 356 |
| 314 | 20230906 | 135600 | 783644330 | 6590 | 6590 | 6590 | 6590 | 1 |
| 315 | 20230906 | 135500 | 783637740 | 6590 | 6590 | 6590 | 6590 | 110 |
| 316 | 20230906 | 135400 | 782912840 | 6580 | 6580 | 6580 | 6580 | 398 |
| 317 | 20230906 | 135300 | 780294000 | 6590 | 6590 | 6590 | 6590 | 111 |
| 318 | 20230906 | 135200 | 779562510 | 6590 | 6590 | 6590 | 6590 | 10 |
| 319 | 20230906 | 135100 | 779496610 | 6590 | 6590 | 6590 | 6590 | 267 |
| 320 | 20230906 | 135000 | 777737080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 321 | 20230906 | 134900 | 777737080 | 6580 | 6580 | 6580 | 6580 | 0 |
| 322 | 20230906 | 134800 | 777737080 | 6580 | 6580 | 6580 | 6580 | 281 |
| 323 | 20230906 | 134700 | 775888100 | 6590 | 6590 | 6590 | 6590 | 150 |
| 324 | 20230906 | 134600 | 774899600 | 6590 | 6590 | 6590 | 6590 | 27 |
| 325 | 20230906 | 134500 | 774721670 | 6590 | 6590 | 6590 | 6590 | 250 |
| 326 | 20230906 | 134400 | 773074170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 327 | 20230906 | 134300 | 773074170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 328 | 20230906 | 134200 | 773074170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 329 | 20230906 | 134100 | 773074170 | 6590 | 6600 | 6600 | 6590 | 362 |
| 330 | 20230906 | 134000 | 770688340 | 6600 | 6600 | 6600 | 6600 | 45 |
| 331 | 20230906 | 133900 | 770391340 | 6590 | 6590 | 6590 | 6590 | 0 |
| 332 | 20230906 | 133800 | 770391340 | 6590 | 6600 | 6600 | 6590 | 1054 |
| 333 | 20230906 | 133700 | 763445090 | 6590 | 6590 | 6590 | 6590 | 0 |
| 334 | 20230906 | 133600 | 763445090 | 6590 | 6590 | 6590 | 6590 | 0 |
| 335 | 20230906 | 133500 | 763445090 | 6590 | 6600 | 6600 | 6590 | 320 |
| 336 | 20230906 | 133400 | 761335840 | 6600 | 6600 | 6600 | 6600 | 0 |
| 337 | 20230906 | 133300 | 761335840 | 6600 | 6600 | 6600 | 6600 | 46 |
| 338 | 20230906 | 133200 | 761032240 | 6590 | 6590 | 6590 | 6590 | 300 |
| 339 | 20230906 | 133100 | 759055240 | 6600 | 6590 | 6600 | 6590 | 220 |
| 340 | 20230906 | 133000 | 757604440 | 6590 | 6590 | 6590 | 6590 | 20 |
| 341 | 20230906 | 132900 | 757472640 | 6590 | 6590 | 6590 | 6590 | 282 |
| 342 | 20230906 | 132800 | 755614260 | 6600 | 6600 | 6600 | 6600 | 95 |
| 343 | 20230906 | 132700 | 754987260 | 6590 | 6590 | 6590 | 6590 | 504 |
| 344 | 20230906 | 132600 | 751665900 | 6600 | 6600 | 6600 | 6600 | 63 |
| 345 | 20230906 | 132500 | 751250100 | 6610 | 6610 | 6610 | 6610 | 35 |
| 346 | 20230906 | 132400 | 751018750 | 6600 | 6610 | 6610 | 6600 | 104 |
| 347 | 20230906 | 132300 | 750332300 | 6610 | 6590 | 6610 | 6590 | 324 |
| 348 | 20230906 | 132200 | 748196360 | 6610 | 6610 | 6610 | 6610 | 2 |
| 349 | 20230906 | 132100 | 748183140 | 6610 | 6610 | 6610 | 6610 | 39 |
| 350 | 20230906 | 132000 | 747925350 | 6590 | 6590 | 6590 | 6590 | 313 |
| 351 | 20230906 | 131900 | 745862680 | 6600 | 6600 | 6600 | 6600 | 0 |
| 352 | 20230906 | 131800 | 745862680 | 6600 | 6600 | 6600 | 6600 | 0 |
| 353 | 20230906 | 131700 | 745862680 | 6600 | 6590 | 6600 | 6590 | 1090 |
| 354 | 20230906 | 131600 | 738673420 | 6590 | 6590 | 6590 | 6590 | 471 |
| 355 | 20230906 | 131500 | 735569530 | 6600 | 6600 | 6600 | 6600 | 100 |
| 356 | 20230906 | 131400 | 734909530 | 6590 | 6590 | 6590 | 6590 | 0 |
| 357 | 20230906 | 131300 | 734909530 | 6590 | 6590 | 6590 | 6590 | 728 |
| 358 | 20230906 | 131200 | 730112010 | 6610 | 6600 | 6610 | 6600 | 35 |
| 359 | 20230906 | 131100 | 729880830 | 6610 | 6610 | 6610 | 6610 | 65 |
| 360 | 20230906 | 131000 | 729451180 | 6590 | 6610 | 6610 | 6590 | 384 |
| 361 | 20230906 | 130900 | 726919240 | 6610 | 6610 | 6610 | 6610 | 0 |
| 362 | 20230906 | 130800 | 726919240 | 6610 | 6610 | 6610 | 6610 | 38 |
| 363 | 20230906 | 130700 | 726668060 | 6590 | 6600 | 6600 | 6590 | 367 |
| 364 | 20230906 | 130600 | 724248780 | 6590 | 6590 | 6590 | 6590 | 0 |
| 365 | 20230906 | 130500 | 724248780 | 6590 | 6590 | 6590 | 6590 | 0 |
| 366 | 20230906 | 130400 | 724248780 | 6590 | 6600 | 6600 | 6590 | 328 |
| 367 | 20230906 | 130300 | 722086880 | 6590 | 6590 | 6590 | 6590 | 0 |
| 368 | 20230906 | 130200 | 722086880 | 6590 | 6590 | 6590 | 6590 | 0 |
| 369 | 20230906 | 130100 | 722086880 | 6590 | 6590 | 6590 | 6590 | 291 |
| 370 | 20230906 | 130000 | 720169190 | 6600 | 6590 | 6600 | 6590 | 65 |
| 371 | 20230906 | 125900 | 719740240 | 6590 | 6590 | 6590 | 6590 | 0 |
| 372 | 20230906 | 125800 | 719740240 | 6590 | 6610 | 6610 | 6590 | 348 |
| 373 | 20230906 | 125700 | 717445780 | 6610 | 6610 | 6610 | 6610 | 0 |
| 374 | 20230906 | 125600 | 717445780 | 6610 | 6600 | 6610 | 6600 | 561 |
| 375 | 20230906 | 125500 | 713743140 | 6600 | 6600 | 6600 | 6600 | 60 |
| 376 | 20230906 | 125400 | 713347140 | 6600 | 6600 | 6600 | 6600 | 20 |
| 377 | 20230906 | 125300 | 713215140 | 6590 | 6590 | 6590 | 6590 | 5 |
| 378 | 20230906 | 125200 | 713182190 | 6590 | 6590 | 6590 | 6590 | 264 |
| 379 | 20230906 | 125100 | 711442430 | 6590 | 6590 | 6590 | 6590 | 216 |
| 380 | 20230906 | 125000 | 710018990 | 6600 | 6600 | 6600 | 6600 | 30 |
| 381 | 20230906 | 124900 | 709820990 | 6600 | 6590 | 6600 | 6590 | 294 |
| 382 | 20230906 | 124800 | 707883520 | 6600 | 6600 | 6600 | 6600 | 798 |
| 383 | 20230906 | 124700 | 702616720 | 6600 | 6600 | 6600 | 6600 | 51 |
| 384 | 20230906 | 124600 | 702280120 | 6590 | 6590 | 6590 | 6590 | 0 |
| 385 | 20230906 | 124500 | 702280120 | 6590 | 6590 | 6590 | 6590 | 289 |
| 386 | 20230906 | 124400 | 700375610 | 6600 | 6600 | 6600 | 6600 | 0 |
| 387 | 20230906 | 124300 | 700375610 | 6600 | 6600 | 6600 | 6600 | 70 |
| 388 | 20230906 | 124200 | 699913610 | 6590 | 6590 | 6590 | 6590 | 325 |
| 389 | 20230906 | 124100 | 697771860 | 6590 | 6590 | 6590 | 6590 | 4 |
| 390 | 20230906 | 124000 | 697745500 | 6590 | 6590 | 6590 | 6590 | 0 |
| 391 | 20230906 | 123900 | 697745500 | 6590 | 6590 | 6590 | 6590 | 265 |
| 392 | 20230906 | 123800 | 695999150 | 6590 | 6590 | 6590 | 6590 | 0 |
| 393 | 20230906 | 123700 | 695999150 | 6590 | 6590 | 6590 | 6590 | 1927 |
| 394 | 20230906 | 123600 | 683300220 | 6590 | 6600 | 6600 | 6590 | 308 |
| 395 | 20230906 | 123500 | 681270490 | 6590 | 6590 | 6590 | 6590 | 0 |
| 396 | 20230906 | 123400 | 681270490 | 6590 | 6590 | 6590 | 6590 | 0 |
| 397 | 20230906 | 123300 | 681270490 | 6590 | 6590 | 6590 | 6590 | 275 |
| 398 | 20230906 | 123200 | 679458240 | 6590 | 6590 | 6590 | 6590 | 0 |
| 399 | 20230906 | 123100 | 679458240 | 6590 | 6590 | 6590 | 6590 | 0 |
| 400 | 20230906 | 123000 | 679458240 | 6590 | 6610 | 6610 | 6590 | 330 |
| 401 | 20230906 | 122900 | 677282880 | 6610 | 6610 | 6610 | 6610 | 1 |
| 402 | 20230906 | 122800 | 677276270 | 6610 | 6610 | 6610 | 6610 | 38 |
| 403 | 20230906 | 122700 | 677025090 | 6610 | 6610 | 6610 | 6590 | 329 |
| 404 | 20230906 | 122600 | 674856100 | 6610 | 6610 | 6610 | 6610 | 40 |
| 405 | 20230906 | 122500 | 674591700 | 6610 | 6610 | 6610 | 6610 | 1 |
| 406 | 20230906 | 122400 | 674585090 | 6600 | 6590 | 6600 | 6590 | 303 |
| 407 | 20230906 | 122300 | 672588300 | 6610 | 6610 | 6610 | 6610 | 1 |
| 408 | 20230906 | 122200 | 672581690 | 6610 | 6610 | 6610 | 6610 | 30 |
| 409 | 20230906 | 122100 | 672383390 | 6610 | 6610 | 6610 | 6590 | 315 |
| 410 | 20230906 | 122000 | 670306900 | 6610 | 6610 | 6610 | 6600 | 76 |
| 411 | 20230906 | 121900 | 669804560 | 6610 | 6610 | 6610 | 6610 | 30 |
| 412 | 20230906 | 121800 | 669606260 | 6610 | 6600 | 6610 | 6590 | 355 |
| 413 | 20230906 | 121700 | 667265910 | 6610 | 6610 | 6610 | 6610 | 34 |
| 414 | 20230906 | 121600 | 667041170 | 6610 | 6610 | 6610 | 6610 | 38 |
| 415 | 20230906 | 121500 | 666789990 | 6600 | 6610 | 6610 | 6600 | 3 |
| 416 | 20230906 | 121400 | 666770180 | 6590 | 6610 | 6610 | 6590 | 310 |
| 417 | 20230906 | 121300 | 664726420 | 6610 | 6590 | 6610 | 6590 | 502 |
| 418 | 20230906 | 121200 | 661418220 | 6590 | 6590 | 6590 | 6590 | 120 |
| 419 | 20230906 | 121100 | 660627420 | 6590 | 6620 | 6620 | 6590 | 387 |
| 420 | 20230906 | 121000 | 658075370 | 6590 | 6590 | 6590 | 6590 | 0 |
| 421 | 20230906 | 120900 | 658075370 | 6590 | 6620 | 6620 | 6590 | 2 |
| 422 | 20230906 | 120800 | 658062160 | 6590 | 6590 | 6590 | 6590 | 285 |
| 423 | 20230906 | 120700 | 656184010 | 6620 | 6620 | 6620 | 6620 | 1 |
| 424 | 20230906 | 120600 | 656177390 | 6620 | 6620 | 6620 | 6620 | 70 |
| 425 | 20230906 | 120500 | 655713990 | 6590 | 6600 | 6620 | 6590 | 367 |
| 426 | 20230906 | 120400 | 653294920 | 6600 | 6600 | 6600 | 6600 | 100 |
| 427 | 20230906 | 120300 | 652634920 | 6600 | 6600 | 6600 | 6600 | 1 |
| 428 | 20230906 | 120200 | 652628320 | 6600 | 6600 | 6600 | 6600 | 130 |
| 429 | 20230906 | 120100 | 651770320 | 6620 | 6620 | 6620 | 6620 | 1 |
| 430 | 20230906 | 120000 | 651763700 | 6600 | 6600 | 6600 | 6600 | 0 |
| 431 | 20230906 | 115900 | 651763700 | 6600 | 6590 | 6600 | 6590 | 478 |
| 432 | 20230906 | 115800 | 648612680 | 6600 | 6600 | 6600 | 6600 | 34 |
| 433 | 20230906 | 115700 | 648388280 | 6600 | 6600 | 6600 | 6600 | 0 |
| 434 | 20230906 | 115600 | 648388280 | 6600 | 6590 | 6600 | 6590 | 292 |
| 435 | 20230906 | 115500 | 646463880 | 6620 | 6620 | 6620 | 6620 | 1 |
| 436 | 20230906 | 115400 | 646457260 | 6590 | 6590 | 6590 | 6590 | 25 |
| 437 | 20230906 | 115300 | 646292510 | 6590 | 6590 | 6600 | 6590 | 1516 |
| 438 | 20230906 | 115200 | 636301870 | 6600 | 6600 | 6600 | 6600 | 4 |
| 439 | 20230906 | 115100 | 636275470 | 6600 | 6600 | 6600 | 6590 | 875 |
| 440 | 20230906 | 115000 | 630508560 | 6600 | 6590 | 6600 | 6590 | 304 |
| 441 | 20230906 | 114900 | 628504790 | 6600 | 6600 | 6600 | 6600 | 1 |
| 442 | 20230906 | 114800 | 628498190 | 6600 | 6600 | 6600 | 6600 | 0 |
| 443 | 20230906 | 114700 | 628498190 | 6600 | 6600 | 6600 | 6600 | 38 |
| 444 | 20230906 | 114600 | 628247390 | 6590 | 6600 | 6600 | 6590 | 338 |
| 445 | 20230906 | 114500 | 626019540 | 6600 | 6600 | 6600 | 6600 | 49 |
| 446 | 20230906 | 114400 | 625696140 | 6590 | 6590 | 6590 | 6590 | 0 |
| 447 | 20230906 | 114300 | 625696140 | 6590 | 6600 | 6600 | 6590 | 297 |
| 448 | 20230906 | 114200 | 623738810 | 6600 | 6600 | 6600 | 6600 | 0 |
| 449 | 20230906 | 114100 | 623738810 | 6600 | 6600 | 6600 | 6600 | 50 |
| 450 | 20230906 | 114000 | 623408810 | 6590 | 6590 | 6590 | 6590 | 325 |
| 451 | 20230906 | 113900 | 621267060 | 6590 | 6590 | 6590 | 6590 | 0 |
| 452 | 20230906 | 113800 | 621267060 | 6590 | 6590 | 6590 | 6590 | 70 |
| 453 | 20230906 | 113700 | 620805760 | 6590 | 6590 | 6590 | 6590 | 262 |
| 454 | 20230906 | 113600 | 619079180 | 6600 | 6600 | 6600 | 6600 | 1 |
| 455 | 20230906 | 113500 | 619072580 | 6600 | 6600 | 6600 | 6600 | 0 |
| 456 | 20230906 | 113400 | 619072580 | 6600 | 6600 | 6600 | 6600 | 85 |
| 457 | 20230906 | 113300 | 618511580 | 6600 | 6600 | 6600 | 6600 | 1 |
| 458 | 20230906 | 113200 | 618504980 | 6600 | 6600 | 6600 | 6600 | 0 |
| 459 | 20230906 | 113100 | 618504980 | 6600 | 6600 | 6600 | 6600 | 249 |
| 460 | 20230906 | 113000 | 616861580 | 6600 | 6600 | 6600 | 6600 | 1387 |
| 461 | 20230906 | 112900 | 607707380 | 6600 | 6600 | 6600 | 6600 | 36 |
| 462 | 20230906 | 112800 | 607469780 | 6600 | 6600 | 6600 | 6600 | 10 |
| 463 | 20230906 | 112700 | 607403780 | 6600 | 6600 | 6600 | 6600 | 0 |
| 464 | 20230906 | 112600 | 607403780 | 6600 | 6600 | 6600 | 6600 | 0 |
| 465 | 20230906 | 112500 | 607403780 | 6600 | 6600 | 6600 | 6600 | 415 |
| 466 | 20230906 | 112400 | 604664780 | 6590 | 6590 | 6590 | 6590 | 0 |
| 467 | 20230906 | 112300 | 604664780 | 6590 | 6590 | 6590 | 6590 | 0 |
| 468 | 20230906 | 112200 | 604664780 | 6590 | 6590 | 6590 | 6590 | 305 |
| 469 | 20230906 | 112100 | 602654830 | 6620 | 6620 | 6620 | 6620 | 36 |
| 470 | 20230906 | 112000 | 602416510 | 6590 | 6590 | 6590 | 6590 | 0 |
| 471 | 20230906 | 111900 | 602416510 | 6590 | 6590 | 6590 | 6590 | 0 |
| 472 | 20230906 | 111800 | 602416510 | 6590 | 6590 | 6590 | 6590 | 277 |
| 473 | 20230906 | 111700 | 600591080 | 6590 | 6590 | 6590 | 6590 | 0 |
| 474 | 20230906 | 111600 | 600591080 | 6590 | 6590 | 6590 | 6590 | 1 |
| 475 | 20230906 | 111500 | 600584490 | 6600 | 6600 | 6600 | 6600 | 311 |
| 476 | 20230906 | 111400 | 598531890 | 6600 | 6600 | 6600 | 6600 | 0 |
| 477 | 20230906 | 111300 | 598531890 | 6600 | 6600 | 6600 | 6600 | 1 |
| 478 | 20230906 | 111200 | 598525290 | 6600 | 6600 | 6600 | 6600 | 279 |
| 479 | 20230906 | 111100 | 596683890 | 6590 | 6590 | 6590 | 6590 | 0 |
| 480 | 20230906 | 111000 | 596683890 | 6590 | 6590 | 6590 | 6590 | 5 |
| 481 | 20230906 | 110900 | 596650940 | 6590 | 6600 | 6620 | 6590 | 4610 |
| 482 | 20230906 | 110800 | 566189620 | 6590 | 6590 | 6590 | 6590 | 8 |
| 483 | 20230906 | 110700 | 566136900 | 6590 | 6590 | 6590 | 6590 | 0 |
| 484 | 20230906 | 110600 | 566136900 | 6590 | 6590 | 6590 | 6590 | 272 |
| 485 | 20230906 | 110500 | 564344420 | 6590 | 6590 | 6590 | 6590 | 652 |
| 486 | 20230906 | 110400 | 560047740 | 6590 | 6590 | 6590 | 6590 | 296 |
| 487 | 20230906 | 110300 | 558097100 | 6590 | 6600 | 6600 | 6590 | 321 |
| 488 | 20230906 | 110200 | 555980930 | 6590 | 6590 | 6590 | 6590 | 20 |
| 489 | 20230906 | 110100 | 555849130 | 6590 | 6590 | 6590 | 6590 | 504 |
| 490 | 20230906 | 110000 | 552527770 | 6580 | 6600 | 6600 | 6580 | 660 |
| 491 | 20230906 | 105900 | 548182170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 492 | 20230906 | 105800 | 548182170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 493 | 20230906 | 105700 | 548182170 | 6590 | 6590 | 6590 | 6590 | 612 |
| 494 | 20230906 | 105600 | 544149090 | 6590 | 6590 | 6590 | 6590 | 5 |
| 495 | 20230906 | 105500 | 544116140 | 6600 | 6600 | 6600 | 6600 | 50 |
| 496 | 20230906 | 105400 | 543786140 | 6590 | 6580 | 6590 | 6580 | 406 |
| 497 | 20230906 | 105300 | 541114300 | 6580 | 6580 | 6590 | 6580 | 766 |
| 498 | 20230906 | 105200 | 536072020 | 6590 | 6590 | 6590 | 6590 | 5 |
| 499 | 20230906 | 105100 | 536039070 | 6580 | 6580 | 6580 | 6580 | 50 |
| 500 | 20230906 | 105000 | 535710070 | 6580 | 6600 | 6600 | 6580 | 7941 |
| 501 | 20230906 | 104900 | 483387870 | 6600 | 6600 | 6600 | 6600 | 487 |
| 502 | 20230906 | 104800 | 480173670 | 6600 | 6600 | 6600 | 6590 | 186 |
| 503 | 20230906 | 104700 | 478946420 | 6600 | 6600 | 6600 | 6600 | 365 |
| 504 | 20230906 | 104600 | 476537420 | 6600 | 6600 | 6600 | 6590 | 591 |
| 505 | 20230906 | 104500 | 472637100 | 6600 | 6600 | 6600 | 6600 | 1 |
| 506 | 20230906 | 104400 | 472630500 | 6590 | 6600 | 6600 | 6590 | 487 |
| 507 | 20230906 | 104300 | 469419420 | 6600 | 6610 | 6620 | 6600 | 1402 |
| 508 | 20230906 | 104200 | 460164240 | 6610 | 6610 | 6610 | 6610 | 3492 |
| 509 | 20230906 | 104100 | 437082120 | 6610 | 6610 | 6610 | 6610 | 275 |
| 510 | 20230906 | 104000 | 435264370 | 6610 | 6610 | 6610 | 6610 | 2288 |
| 511 | 20230906 | 103900 | 420140690 | 6610 | 6620 | 6620 | 6610 | 332 |
| 512 | 20230906 | 103800 | 417945970 | 6620 | 6620 | 6620 | 6610 | 353 |
| 513 | 20230906 | 103700 | 415612210 | 6610 | 6610 | 6610 | 6610 | 1600 |
| 514 | 20230906 | 103600 | 405036210 | 6620 | 6620 | 6620 | 6620 | 231 |
| 515 | 20230906 | 103500 | 403506990 | 6620 | 6620 | 6620 | 6620 | 322 |
| 516 | 20230906 | 103400 | 401375350 | 6640 | 6640 | 6640 | 6640 | 0 |
| 517 | 20230906 | 103300 | 401375350 | 6640 | 6640 | 6640 | 6640 | 0 |
| 518 | 20230906 | 103200 | 401375350 | 6640 | 6620 | 6640 | 6620 | 313 |
| 519 | 20230906 | 103100 | 399303210 | 6640 | 6640 | 6640 | 6640 | 0 |
| 520 | 20230906 | 103000 | 399303210 | 6640 | 6640 | 6640 | 6640 | 1 |
| 521 | 20230906 | 102900 | 399296570 | 6620 | 6620 | 6620 | 6620 | 273 |
| 522 | 20230906 | 102800 | 397489310 | 6630 | 6630 | 6630 | 6630 | 1 |
| 523 | 20230906 | 102700 | 397482680 | 6610 | 6630 | 6630 | 6610 | 577 |
| 524 | 20230906 | 102600 | 393658470 | 6620 | 6620 | 6620 | 6620 | 308 |
| 525 | 20230906 | 102500 | 391619510 | 6630 | 6630 | 6630 | 6630 | 400 |
| 526 | 20230906 | 102400 | 388967510 | 6630 | 6630 | 6630 | 6630 | 123 |
| 527 | 20230906 | 102300 | 388152020 | 6620 | 6620 | 6620 | 6620 | 274 |
| 528 | 20230906 | 102200 | 386338140 | 6630 | 6630 | 6630 | 6630 | 13 |
| 529 | 20230906 | 102100 | 386251950 | 6630 | 6630 | 6630 | 6630 | 47 |
| 530 | 20230906 | 102000 | 385940340 | 6630 | 6630 | 6630 | 6630 | 2 |
| 531 | 20230906 | 101900 | 385927080 | 6630 | 6630 | 6640 | 6630 | 1123 |
| 532 | 20230906 | 101800 | 378481400 | 6630 | 6630 | 6630 | 6630 | 200 |
| 533 | 20230906 | 101700 | 377155400 | 6630 | 6630 | 6630 | 6630 | 0 |
| 534 | 20230906 | 101600 | 377155400 | 6630 | 6630 | 6630 | 6630 | 286 |
| 535 | 20230906 | 101500 | 375259220 | 6630 | 6640 | 6650 | 6630 | 518 |
| 536 | 20230906 | 101400 | 371819700 | 6650 | 6650 | 6650 | 6640 | 423 |
| 537 | 20230906 | 101300 | 369010750 | 6650 | 6650 | 6670 | 6650 | 156 |
| 538 | 20230906 | 101200 | 367973330 | 6650 | 6670 | 6670 | 6650 | 65 |
| 539 | 20230906 | 101100 | 367540620 | 6640 | 6640 | 6640 | 6640 | 100 |
| 540 | 20230906 | 101000 | 366876620 | 6640 | 6650 | 6650 | 6640 | 1094 |
| 541 | 20230906 | 100900 | 359608970 | 6650 | 6640 | 6650 | 6640 | 383 |
| 542 | 20230906 | 100800 | 357063090 | 6650 | 6640 | 6650 | 6640 | 410 |
| 543 | 20230906 | 100700 | 354340500 | 6650 | 6660 | 6660 | 6650 | 207 |
| 544 | 20230906 | 100600 | 352963940 | 6660 | 6660 | 6660 | 6650 | 1465 |
| 545 | 20230906 | 100500 | 343220600 | 6660 | 6660 | 6660 | 6660 | 100 |
| 546 | 20230906 | 100400 | 342554600 | 6660 | 6670 | 6680 | 6660 | 828 |
| 547 | 20230906 | 100300 | 337038880 | 6650 | 6650 | 6650 | 6650 | 0 |
| 548 | 20230906 | 100200 | 337038880 | 6650 | 6650 | 6650 | 6650 | 0 |
| 549 | 20230906 | 100100 | 337038880 | 6650 | 6650 | 6650 | 6650 | 867 |
| 550 | 20230906 | 100000 | 331273330 | 6660 | 6700 | 6700 | 6660 | 2392 |
| 551 | 20230906 | 095900 | 315314710 | 6700 | 6700 | 6700 | 6700 | 0 |
| 552 | 20230906 | 095800 | 315314710 | 6700 | 6700 | 6700 | 6700 | 14 |
| 553 | 20230906 | 095700 | 315220910 | 6700 | 6700 | 6700 | 6700 | 18 |
| 554 | 20230906 | 095600 | 315100310 | 6700 | 6700 | 6700 | 6700 | 150 |
| 555 | 20230906 | 095500 | 314095310 | 6710 | 6700 | 6710 | 6700 | 28 |
| 556 | 20230906 | 095400 | 313907630 | 6690 | 6690 | 6690 | 6690 | 99 |
| 557 | 20230906 | 095300 | 313245320 | 6690 | 6690 | 6690 | 6690 | 8 |
| 558 | 20230906 | 095200 | 313191800 | 6690 | 6690 | 6690 | 6690 | 1 |
| 559 | 20230906 | 095100 | 313185110 | 6690 | 6700 | 6700 | 6690 | 582 |
| 560 | 20230906 | 095000 | 309288830 | 6710 | 6710 | 6710 | 6710 | 1 |
| 561 | 20230906 | 094900 | 309282120 | 6710 | 6720 | 6720 | 6710 | 76 |
| 562 | 20230906 | 094800 | 308771970 | 6710 | 6710 | 6710 | 6710 | 225 |
| 563 | 20230906 | 094700 | 307262220 | 6720 | 6720 | 6720 | 6720 | 119 |
| 564 | 20230906 | 094600 | 306462540 | 6730 | 6740 | 6740 | 6730 | 24 |
| 565 | 20230906 | 094500 | 306300980 | 6740 | 6720 | 6740 | 6720 | 188 |
| 566 | 20230906 | 094400 | 305035700 | 6730 | 6730 | 6730 | 6730 | 803 |
| 567 | 20230906 | 094300 | 299631510 | 6710 | 6710 | 6710 | 6710 | 0 |
| 568 | 20230906 | 094200 | 299631510 | 6710 | 6710 | 6730 | 6710 | 5467 |
| 569 | 20230906 | 094100 | 262859260 | 6710 | 6710 | 6710 | 6710 | 260 |
| 570 | 20230906 | 094000 | 261114660 | 6700 | 6690 | 6700 | 6690 | 231 |
| 571 | 20230906 | 093900 | 259567020 | 6680 | 6690 | 6690 | 6680 | 816 |
| 572 | 20230906 | 093800 | 254107990 | 6690 | 6690 | 6690 | 6690 | 108 |
| 573 | 20230906 | 093700 | 253385470 | 6710 | 6710 | 6710 | 6700 | 2078 |
| 574 | 20230906 | 093600 | 239454630 | 6710 | 6720 | 6720 | 6710 | 21 |
| 575 | 20230906 | 093500 | 239313530 | 6720 | 6720 | 6720 | 6720 | 1 |
| 576 | 20230906 | 093400 | 239306810 | 6720 | 6720 | 6720 | 6720 | 4 |
| 577 | 20230906 | 093300 | 239279930 | 6720 | 6720 | 6720 | 6710 | 553 |
| 578 | 20230906 | 093200 | 235567990 | 6720 | 6720 | 6720 | 6710 | 824 |
| 579 | 20230906 | 093100 | 230033710 | 6720 | 6720 | 6720 | 6710 | 410 |
| 580 | 20230906 | 093000 | 227279310 | 6730 | 6730 | 6730 | 6720 | 45 |
| 581 | 20230906 | 092900 | 226976850 | 6730 | 6730 | 6730 | 6720 | 569 |
| 582 | 20230906 | 092800 | 223152870 | 6730 | 6730 | 6740 | 6730 | 281 |
| 583 | 20230906 | 092700 | 221261700 | 6730 | 6740 | 6740 | 6730 | 1216 |
| 584 | 20230906 | 092600 | 213073670 | 6730 | 6700 | 6730 | 6700 | 13482 |
| 585 | 20230906 | 092500 | 122516300 | 6690 | 6680 | 6690 | 6680 | 1093 |
| 586 | 20230906 | 092400 | 115204460 | 6690 | 6690 | 6690 | 6690 | 1180 |
| 587 | 20230906 | 092300 | 107310260 | 6700 | 6700 | 6700 | 6700 | 21 |
| 588 | 20230906 | 092200 | 107169560 | 6700 | 6700 | 6700 | 6700 | 0 |
| 589 | 20230906 | 092100 | 107169560 | 6700 | 6700 | 6700 | 6700 | 644 |
| 590 | 20230906 | 092000 | 102854760 | 6700 | 6700 | 6710 | 6700 | 970 |
| 591 | 20230906 | 091900 | 96355730 | 6700 | 6680 | 6710 | 6680 | 1428 |
| 592 | 20230906 | 091800 | 86792310 | 6680 | 6680 | 6680 | 6680 | 10 |
| 593 | 20230906 | 091700 | 86725510 | 6680 | 6690 | 6690 | 6680 | 800 |
| 594 | 20230906 | 091600 | 81379510 | 6690 | 6690 | 6690 | 6690 | 4 |
| 595 | 20230906 | 091500 | 81352750 | 6680 | 6690 | 6690 | 6670 | 811 |
| 596 | 20230906 | 091400 | 75938340 | 6690 | 6690 | 6690 | 6690 | 191 |
| 597 | 20230906 | 091300 | 74660550 | 6680 | 6680 | 6680 | 6680 | 450 |
| 598 | 20230906 | 091200 | 71654550 | 6680 | 6690 | 6690 | 6680 | 76 |
| 599 | 20230906 | 091100 | 71146770 | 6690 | 6680 | 6690 | 6680 | 312 |
| 600 | 20230906 | 091000 | 69062580 | 6680 | 6670 | 6690 | 6660 | 1998 |
| 601 | 20230906 | 090900 | 55732490 | 6650 | 6660 | 6660 | 6650 | 663 |
| 602 | 20230906 | 090800 | 51317080 | 6670 | 6630 | 6670 | 6630 | 3250 |
| 603 | 20230906 | 090700 | 29729750 | 6630 | 6630 | 6630 | 6630 | 381 |
| 604 | 20230906 | 090600 | 27203720 | 6630 | 6630 | 6630 | 6610 | 1692 |
| 605 | 20230906 | 090500 | 15988860 | 6640 | 6640 | 6640 | 6640 | 1 |
| 606 | 20230906 | 090400 | 15982220 | 6590 | 6590 | 6590 | 6590 | 0 |
| 607 | 20230906 | 090300 | 15982220 | 6590 | 6600 | 6600 | 6590 | 150 |
| 608 | 20230906 | 090200 | 14993310 | 6590 | 6590 | 6590 | 6590 | 0 |
| 609 | 20230906 | 090100 | 14993310 | 6590 | 6590 | 6590 | 6590 | 10 |
| 610 | 20230906 | 090000 | 14927410 | 6610 | 6600 | 6610 | 6580 | 2245 |