30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 190600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 13234 |
| 3 | 20230908 | 190500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 4 | 20230908 | 190400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 5 | 20230908 | 190300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 6 | 20230908 | 190200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 7 | 20230908 | 190100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 8 | 20230908 | 190000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 9 | 20230908 | 185900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 10 | 20230908 | 185800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 11 | 20230908 | 185700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 12 | 20230908 | 185600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 13 | 20230908 | 185500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 14 | 20230908 | 185400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 15 | 20230908 | 185300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 16 | 20230908 | 185200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 17 | 20230908 | 185100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 18 | 20230908 | 185000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 19 | 20230908 | 184900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 20 | 20230908 | 184800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 21 | 20230908 | 184700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 22 | 20230908 | 184600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 23 | 20230908 | 184500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 24 | 20230908 | 184400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 25 | 20230908 | 184300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 26 | 20230908 | 184200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 27 | 20230908 | 184100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 28 | 20230908 | 184000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 29 | 20230908 | 183900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 30 | 20230908 | 183800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 31 | 20230908 | 183700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 32 | 20230908 | 183600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 13234 |
| 33 | 20230908 | 183500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 34 | 20230908 | 183400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 35 | 20230908 | 183300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 36 | 20230908 | 183200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 37 | 20230908 | 183100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 38 | 20230908 | 183000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 39 | 20230908 | 182900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 40 | 20230908 | 182800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 41 | 20230908 | 182700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 42 | 20230908 | 182600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 43 | 20230908 | 182500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 44 | 20230908 | 182400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 45 | 20230908 | 182300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 46 | 20230908 | 182200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 47 | 20230908 | 182100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 48 | 20230908 | 182000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 49 | 20230908 | 181900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 50 | 20230908 | 181800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 51 | 20230908 | 181700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 52 | 20230908 | 181600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 53 | 20230908 | 181500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 54 | 20230908 | 181400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 55 | 20230908 | 181300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 56 | 20230908 | 181200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 57 | 20230908 | 181100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 58 | 20230908 | 181000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 59 | 20230908 | 180900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 60 | 20230908 | 180800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 61 | 20230908 | 180700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 62 | 20230908 | 180600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 13234 |
| 63 | 20230908 | 180500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 64 | 20230908 | 180400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 65 | 20230908 | 180300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 66 | 20230908 | 180200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 67 | 20230908 | 180100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 68 | 20230908 | 180000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 69 | 20230908 | 175900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 70 | 20230908 | 175800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 71 | 20230908 | 175700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 72 | 20230908 | 175600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 73 | 20230908 | 175500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 74 | 20230908 | 175400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 75 | 20230908 | 175300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 76 | 20230908 | 175200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 77 | 20230908 | 175100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 78 | 20230908 | 175000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 79 | 20230908 | 174900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 80 | 20230908 | 174800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 81 | 20230908 | 174700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 82 | 20230908 | 174600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 83 | 20230908 | 174500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 84 | 20230908 | 174400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 85 | 20230908 | 174300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 86 | 20230908 | 174200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 87 | 20230908 | 174100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 88 | 20230908 | 174000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 89 | 20230908 | 173900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 90 | 20230908 | 173800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 91 | 20230908 | 173700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 92 | 20230908 | 173600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 13234 |
| 93 | 20230908 | 173500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 94 | 20230908 | 173400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 95 | 20230908 | 173300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 96 | 20230908 | 173200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 97 | 20230908 | 173100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 98 | 20230908 | 173000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 99 | 20230908 | 172900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 100 | 20230908 | 172800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 101 | 20230908 | 172700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 102 | 20230908 | 172600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 103 | 20230908 | 172500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 104 | 20230908 | 172400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 105 | 20230908 | 172300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 106 | 20230908 | 172200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 107 | 20230908 | 172100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 108 | 20230908 | 172000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 109 | 20230908 | 171900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 110 | 20230908 | 171800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 111 | 20230908 | 171700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 112 | 20230908 | 171600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 113 | 20230908 | 171500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 114 | 20230908 | 171400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 115 | 20230908 | 171300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 116 | 20230908 | 171200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 117 | 20230908 | 171100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 118 | 20230908 | 171000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 119 | 20230908 | 170900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 120 | 20230908 | 170800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 121 | 20230908 | 170700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 122 | 20230908 | 170600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 13234 |
| 123 | 20230908 | 170500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 124 | 20230908 | 170400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 125 | 20230908 | 170300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 126 | 20230908 | 170200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 127 | 20230908 | 170100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 128 | 20230908 | 170000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 129 | 20230908 | 165900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 130 | 20230908 | 165800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 131 | 20230908 | 165700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 132 | 20230908 | 165600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 133 | 20230908 | 165500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 134 | 20230908 | 165400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 135 | 20230908 | 165300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 136 | 20230908 | 165200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 137 | 20230908 | 165100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 138 | 20230908 | 165000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 139 | 20230908 | 164900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 140 | 20230908 | 164800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 141 | 20230908 | 164700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 142 | 20230908 | 164600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 143 | 20230908 | 164500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 144 | 20230908 | 164400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 145 | 20230908 | 164300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 146 | 20230908 | 164200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 147 | 20230908 | 164100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 148 | 20230908 | 164000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 149 | 20230908 | 163900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 150 | 20230908 | 163800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 151 | 20230908 | 163700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 152 | 20230908 | 163600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 13234 |
| 153 | 20230908 | 163500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 154 | 20230908 | 163400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 155 | 20230908 | 163300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 156 | 20230908 | 163200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 157 | 20230908 | 163100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 158 | 20230908 | 163000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 159 | 20230908 | 162900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 160 | 20230908 | 162800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 161 | 20230908 | 162700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 162 | 20230908 | 162600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 163 | 20230908 | 162500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 164 | 20230908 | 162400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 165 | 20230908 | 162300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 166 | 20230908 | 162200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 167 | 20230908 | 162100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 168 | 20230908 | 162000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 169 | 20230908 | 161900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 170 | 20230908 | 161800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 171 | 20230908 | 161700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 172 | 20230908 | 161600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 173 | 20230908 | 161500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 174 | 20230908 | 161400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 175 | 20230908 | 161300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 176 | 20230908 | 161200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 177 | 20230908 | 161100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 178 | 20230908 | 161000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 179 | 20230908 | 160900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 180 | 20230908 | 160800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 181 | 20230908 | 160700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 182 | 20230908 | 160600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 13234 |
| 183 | 20230908 | 160500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 184 | 20230908 | 160400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20230908 | 160300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20230908 | 160200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 187 | 20230908 | 160100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 188 | 20230908 | 160000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 189 | 20230908 | 155900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 190 | 20230908 | 155800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 191 | 20230908 | 155700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 192 | 20230908 | 155600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 193 | 20230908 | 155500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 194 | 20230908 | 155400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 195 | 20230908 | 155300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 196 | 20230908 | 155200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 197 | 20230908 | 155100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 198 | 20230908 | 155000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 199 | 20230908 | 154900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 200 | 20230908 | 154800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 201 | 20230908 | 154700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 202 | 20230908 | 154600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 203 | 20230908 | 154500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 204 | 20230908 | 154400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 205 | 20230908 | 154300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 206 | 20230908 | 154200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 207 | 20230908 | 154100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 208 | 20230908 | 154000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 209 | 20230908 | 153900 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 210 | 20230908 | 153800 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 211 | 20230908 | 153700 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 212 | 20230908 | 153600 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 13234 |
| 213 | 20230908 | 153500 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 214 | 20230908 | 153400 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 215 | 20230908 | 153300 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 216 | 20230908 | 153200 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 217 | 20230908 | 153100 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 0 |
| 218 | 20230908 | 153000 | 1537320790 | 6300 | 6300 | 6300 | 6300 | 13234 |
| 219 | 20230908 | 152900 | 1453946590 | 6330 | 6330 | 6330 | 6330 | 0 |
| 220 | 20230908 | 152800 | 1453946590 | 6330 | 6330 | 6330 | 6330 | 0 |
| 221 | 20230908 | 152700 | 1453946590 | 6330 | 6330 | 6330 | 6330 | 0 |
| 222 | 20230908 | 152600 | 1453946590 | 6330 | 6330 | 6330 | 6330 | 0 |
| 223 | 20230908 | 152500 | 1453946590 | 6330 | 6330 | 6330 | 6330 | 0 |
| 224 | 20230908 | 152400 | 1453946590 | 6330 | 6330 | 6330 | 6330 | 0 |
| 225 | 20230908 | 152300 | 1453946590 | 6330 | 6330 | 6330 | 6330 | 0 |
| 226 | 20230908 | 152200 | 1453946590 | 6330 | 6330 | 6330 | 6330 | 0 |
| 227 | 20230908 | 152100 | 1453946590 | 6330 | 6330 | 6330 | 6330 | 0 |
| 228 | 20230908 | 152000 | 1453946590 | 6330 | 6330 | 6330 | 6330 | 0 |
| 229 | 20230908 | 151900 | 1453946590 | 6330 | 6360 | 6360 | 6330 | 127 |
| 230 | 20230908 | 151800 | 1453140790 | 6360 | 6340 | 6360 | 6330 | 636 |
| 231 | 20230908 | 151700 | 1449109090 | 6350 | 6360 | 6360 | 6340 | 589 |
| 232 | 20230908 | 151600 | 1445369390 | 6380 | 6340 | 6380 | 6330 | 3389 |
| 233 | 20230908 | 151500 | 1423796070 | 6340 | 6320 | 6350 | 6310 | 2021 |
| 234 | 20230908 | 151400 | 1411002330 | 6330 | 6320 | 6340 | 6320 | 1499 |
| 235 | 20230908 | 151300 | 1401515400 | 6310 | 6320 | 6320 | 6310 | 73 |
| 236 | 20230908 | 151200 | 1401054740 | 6310 | 6320 | 6320 | 6310 | 1195 |
| 237 | 20230908 | 151100 | 1393513430 | 6320 | 6320 | 6320 | 6320 | 160 |
| 238 | 20230908 | 151000 | 1392502230 | 6320 | 6300 | 6320 | 6300 | 150 |
| 239 | 20230908 | 150900 | 1391557190 | 6320 | 6320 | 6320 | 6300 | 103 |
| 240 | 20230908 | 150800 | 1390908230 | 6300 | 6320 | 6320 | 6300 | 305 |
| 241 | 20230908 | 150700 | 1388986670 | 6320 | 6310 | 6320 | 6310 | 591 |
| 242 | 20230908 | 150600 | 1385257250 | 6310 | 6310 | 6320 | 6310 | 165 |
| 243 | 20230908 | 150500 | 1384216060 | 6320 | 6330 | 6330 | 6310 | 509 |
| 244 | 20230908 | 150400 | 1381002770 | 6320 | 6340 | 6340 | 6320 | 161 |
| 245 | 20230908 | 150300 | 1379984490 | 6330 | 6320 | 6340 | 6320 | 3 |
| 246 | 20230908 | 150200 | 1379965500 | 6320 | 6330 | 6340 | 6320 | 611 |
| 247 | 20230908 | 150100 | 1376103260 | 6340 | 6340 | 6340 | 6340 | 15 |
| 248 | 20230908 | 150000 | 1376008160 | 6330 | 6320 | 6330 | 6320 | 311 |
| 249 | 20230908 | 145900 | 1374039650 | 6330 | 6340 | 6340 | 6330 | 541 |
| 250 | 20230908 | 145800 | 1370615030 | 6330 | 6330 | 6330 | 6330 | 537 |
| 251 | 20230908 | 145700 | 1367215820 | 6320 | 6320 | 6330 | 6320 | 319 |
| 252 | 20230908 | 145600 | 1365199360 | 6320 | 6320 | 6320 | 6320 | 107 |
| 253 | 20230908 | 145500 | 1364523120 | 6320 | 6330 | 6330 | 6320 | 102 |
| 254 | 20230908 | 145400 | 1363878460 | 6320 | 6320 | 6320 | 6320 | 679 |
| 255 | 20230908 | 145300 | 1359587180 | 6320 | 6320 | 6320 | 6320 | 4 |
| 256 | 20230908 | 145200 | 1359561900 | 6310 | 6320 | 6320 | 6310 | 375 |
| 257 | 20230908 | 145100 | 1357192600 | 6330 | 6320 | 6330 | 6320 | 34 |
| 258 | 20230908 | 145000 | 1356977390 | 6330 | 6320 | 6330 | 6320 | 1261 |
| 259 | 20230908 | 144900 | 1349007850 | 6320 | 6320 | 6320 | 6320 | 54 |
| 260 | 20230908 | 144800 | 1348666570 | 6320 | 6300 | 6320 | 6300 | 587 |
| 261 | 20230908 | 144700 | 1344964590 | 6310 | 6300 | 6310 | 6290 | 455 |
| 262 | 20230908 | 144600 | 1342101440 | 6320 | 6310 | 6320 | 6300 | 624 |
| 263 | 20230908 | 144500 | 1338169080 | 6320 | 6320 | 6320 | 6320 | 0 |
| 264 | 20230908 | 144400 | 1338169080 | 6320 | 6320 | 6320 | 6320 | 229 |
| 265 | 20230908 | 144300 | 1336721800 | 6320 | 6300 | 6320 | 6300 | 7 |
| 266 | 20230908 | 144200 | 1336677660 | 6320 | 6320 | 6320 | 6320 | 65 |
| 267 | 20230908 | 144100 | 1336266860 | 6310 | 6310 | 6310 | 6310 | 20 |
| 268 | 20230908 | 144000 | 1336140660 | 6320 | 6320 | 6320 | 6320 | 190 |
| 269 | 20230908 | 143900 | 1334939860 | 6320 | 6300 | 6320 | 6300 | 113 |
| 270 | 20230908 | 143800 | 1334227920 | 6310 | 6300 | 6320 | 6300 | 976 |
| 271 | 20230908 | 143700 | 1328070060 | 6300 | 6320 | 6330 | 6300 | 805 |
| 272 | 20230908 | 143600 | 1322993020 | 6320 | 6320 | 6340 | 6320 | 193 |
| 273 | 20230908 | 143500 | 1321773240 | 6330 | 6330 | 6340 | 6330 | 135 |
| 274 | 20230908 | 143400 | 1320918290 | 6330 | 6330 | 6330 | 6330 | 10 |
| 275 | 20230908 | 143300 | 1320854990 | 6340 | 6340 | 6340 | 6340 | 2 |
| 276 | 20230908 | 143200 | 1320842310 | 6330 | 6340 | 6340 | 6330 | 113 |
| 277 | 20230908 | 143100 | 1320126800 | 6330 | 6330 | 6340 | 6320 | 152 |
| 278 | 20230908 | 143000 | 1319163670 | 6340 | 6340 | 6340 | 6340 | 80 |
| 279 | 20230908 | 142900 | 1318656470 | 6330 | 6330 | 6340 | 6330 | 997 |
| 280 | 20230908 | 142800 | 1312345360 | 6340 | 6330 | 6340 | 6330 | 790 |
| 281 | 20230908 | 142700 | 1307341490 | 6320 | 6320 | 6320 | 6320 | 102 |
| 282 | 20230908 | 142600 | 1306696850 | 6320 | 6320 | 6320 | 6320 | 22 |
| 283 | 20230908 | 142500 | 1306557810 | 6320 | 6320 | 6320 | 6320 | 158 |
| 284 | 20230908 | 142400 | 1305559250 | 6320 | 6310 | 6320 | 6310 | 22 |
| 285 | 20230908 | 142300 | 1305420410 | 6320 | 6310 | 6320 | 6310 | 104 |
| 286 | 20230908 | 142200 | 1304764160 | 6320 | 6320 | 6320 | 6320 | 0 |
| 287 | 20230908 | 142100 | 1304764160 | 6320 | 6310 | 6320 | 6310 | 365 |
| 288 | 20230908 | 142000 | 1302459420 | 6320 | 6320 | 6320 | 6320 | 0 |
| 289 | 20230908 | 141900 | 1302459420 | 6320 | 6300 | 6320 | 6300 | 827 |
| 290 | 20230908 | 141800 | 1297245000 | 6320 | 6310 | 6320 | 6300 | 2532 |
| 291 | 20230908 | 141700 | 1281274050 | 6330 | 6310 | 6330 | 6310 | 62 |
| 292 | 20230908 | 141600 | 1280882800 | 6310 | 6310 | 6320 | 6310 | 49 |
| 293 | 20230908 | 141500 | 1280573500 | 6310 | 6330 | 6330 | 6310 | 37 |
| 294 | 20230908 | 141400 | 1280340010 | 6310 | 6310 | 6330 | 6310 | 54 |
| 295 | 20230908 | 141300 | 1279998840 | 6310 | 6310 | 6320 | 6310 | 1809 |
| 296 | 20230908 | 141200 | 1268572330 | 6310 | 6300 | 6320 | 6300 | 554 |
| 297 | 20230908 | 141100 | 1265073910 | 6300 | 6310 | 6320 | 6300 | 44 |
| 298 | 20230908 | 141000 | 1264796450 | 6310 | 6300 | 6320 | 6300 | 103 |
| 299 | 20230908 | 140900 | 1264146270 | 6300 | 6320 | 6320 | 6300 | 47 |
| 300 | 20230908 | 140800 | 1263849560 | 6310 | 6300 | 6320 | 6300 | 286 |
| 301 | 20230908 | 140700 | 1262047730 | 6300 | 6310 | 6310 | 6300 | 178 |
| 302 | 20230908 | 140600 | 1260924560 | 6310 | 6310 | 6330 | 6310 | 666 |
| 303 | 20230908 | 140500 | 1256715500 | 6310 | 6300 | 6310 | 6300 | 170 |
| 304 | 20230908 | 140400 | 1255642890 | 6300 | 6300 | 6300 | 6300 | 11 |
| 305 | 20230908 | 140300 | 1255573590 | 6300 | 6310 | 6310 | 6300 | 710 |
| 306 | 20230908 | 140200 | 1251095060 | 6310 | 6310 | 6320 | 6310 | 40 |
| 307 | 20230908 | 140100 | 1250842360 | 6310 | 6310 | 6320 | 6310 | 723 |
| 308 | 20230908 | 140000 | 1246278630 | 6310 | 6300 | 6310 | 6300 | 372 |
| 309 | 20230908 | 135900 | 1243931350 | 6300 | 6300 | 6300 | 6300 | 16 |
| 310 | 20230908 | 135800 | 1243830550 | 6300 | 6300 | 6310 | 6300 | 12 |
| 311 | 20230908 | 135700 | 1243754940 | 6300 | 6290 | 6310 | 6290 | 238 |
| 312 | 20230908 | 135600 | 1242257820 | 6290 | 6290 | 6310 | 6290 | 489 |
| 313 | 20230908 | 135500 | 1239177440 | 6290 | 6290 | 6290 | 6290 | 105 |
| 314 | 20230908 | 135400 | 1238516990 | 6290 | 6290 | 6290 | 6290 | 10 |
| 315 | 20230908 | 135300 | 1238454090 | 6290 | 6290 | 6300 | 6290 | 14 |
| 316 | 20230908 | 135200 | 1238366010 | 6300 | 6280 | 6300 | 6280 | 430 |
| 317 | 20230908 | 135100 | 1235661340 | 6280 | 6270 | 6290 | 6270 | 222 |
| 318 | 20230908 | 135000 | 1234267080 | 6280 | 6300 | 6300 | 6280 | 475 |
| 319 | 20230908 | 134900 | 1231283380 | 6300 | 6280 | 6300 | 6280 | 73 |
| 320 | 20230908 | 134800 | 1230823600 | 6300 | 6270 | 6330 | 6270 | 2135 |
| 321 | 20230908 | 134700 | 1217319820 | 6270 | 6260 | 6300 | 6260 | 1313 |
| 322 | 20230908 | 134600 | 1209066380 | 6260 | 6260 | 6260 | 6260 | 14 |
| 323 | 20230908 | 134500 | 1208978740 | 6260 | 6260 | 6280 | 6260 | 967 |
| 324 | 20230908 | 134400 | 1202925220 | 6260 | 6270 | 6270 | 6260 | 254 |
| 325 | 20230908 | 134300 | 1201332800 | 6280 | 6260 | 6280 | 6260 | 1874 |
| 326 | 20230908 | 134200 | 1189594360 | 6270 | 6260 | 6270 | 6260 | 109 |
| 327 | 20230908 | 134100 | 1188911990 | 6260 | 6270 | 6290 | 6260 | 202 |
| 328 | 20230908 | 134000 | 1187645480 | 6270 | 6270 | 6290 | 6270 | 388 |
| 329 | 20230908 | 133900 | 1185205280 | 6270 | 6270 | 6290 | 6270 | 2009 |
| 330 | 20230908 | 133800 | 1172603220 | 6270 | 6280 | 6280 | 6270 | 165 |
| 331 | 20230908 | 133700 | 1171568590 | 6280 | 6280 | 6280 | 6280 | 71 |
| 332 | 20230908 | 133600 | 1171122710 | 6290 | 6290 | 6290 | 6290 | 68 |
| 333 | 20230908 | 133500 | 1170694990 | 6300 | 6300 | 6300 | 6300 | 109 |
| 334 | 20230908 | 133400 | 1170008290 | 6310 | 6310 | 6310 | 6310 | 0 |
| 335 | 20230908 | 133300 | 1170008290 | 6310 | 6320 | 6320 | 6300 | 232 |
| 336 | 20230908 | 133200 | 1168545110 | 6320 | 6310 | 6320 | 6310 | 366 |
| 337 | 20230908 | 133100 | 1166235470 | 6320 | 6310 | 6330 | 6280 | 2479 |
| 338 | 20230908 | 133000 | 1150639030 | 6310 | 6310 | 6310 | 6310 | 15 |
| 339 | 20230908 | 132900 | 1150544380 | 6300 | 6300 | 6300 | 6300 | 345 |
| 340 | 20230908 | 132800 | 1148370880 | 6300 | 6300 | 6300 | 6300 | 5 |
| 341 | 20230908 | 132700 | 1148339380 | 6290 | 6290 | 6290 | 6290 | 321 |
| 342 | 20230908 | 132600 | 1146320290 | 6310 | 6310 | 6310 | 6310 | 2 |
| 343 | 20230908 | 132500 | 1146307670 | 6300 | 6310 | 6310 | 6300 | 5 |
| 344 | 20230908 | 132400 | 1146276150 | 6290 | 6300 | 6310 | 6290 | 322 |
| 345 | 20230908 | 132300 | 1144250270 | 6310 | 6300 | 6310 | 6300 | 232 |
| 346 | 20230908 | 132200 | 1142788630 | 6310 | 6310 | 6310 | 6310 | 49 |
| 347 | 20230908 | 132100 | 1142479440 | 6310 | 6310 | 6310 | 6310 | 3 |
| 348 | 20230908 | 132000 | 1142460510 | 6310 | 6310 | 6310 | 6310 | 12 |
| 349 | 20230908 | 131900 | 1142384790 | 6310 | 6310 | 6310 | 6310 | 26 |
| 350 | 20230908 | 131800 | 1142220730 | 6310 | 6310 | 6310 | 6310 | 2 |
| 351 | 20230908 | 131700 | 1142208110 | 6300 | 6300 | 6300 | 6300 | 152 |
| 352 | 20230908 | 131600 | 1141250510 | 6310 | 6300 | 6310 | 6290 | 269 |
| 353 | 20230908 | 131500 | 1139555800 | 6300 | 6290 | 6300 | 6290 | 141 |
| 354 | 20230908 | 131400 | 1138668900 | 6290 | 6290 | 6300 | 6290 | 170 |
| 355 | 20230908 | 131300 | 1137599560 | 6300 | 6300 | 6300 | 6300 | 14 |
| 356 | 20230908 | 131200 | 1137511360 | 6310 | 6310 | 6310 | 6310 | 1 |
| 357 | 20230908 | 131100 | 1137505050 | 6300 | 6300 | 6310 | 6300 | 189 |
| 358 | 20230908 | 131000 | 1136314320 | 6300 | 6300 | 6310 | 6300 | 9 |
| 359 | 20230908 | 130900 | 1136257610 | 6310 | 6320 | 6320 | 6300 | 31 |
| 360 | 20230908 | 130800 | 1136061910 | 6320 | 6310 | 6320 | 6310 | 82 |
| 361 | 20230908 | 130700 | 1135544470 | 6310 | 6310 | 6310 | 6310 | 0 |
| 362 | 20230908 | 130600 | 1135544470 | 6310 | 6310 | 6310 | 6310 | 9 |
| 363 | 20230908 | 130500 | 1135487680 | 6310 | 6290 | 6310 | 6290 | 23 |
| 364 | 20230908 | 130400 | 1135342950 | 6310 | 6290 | 6310 | 6290 | 355 |
| 365 | 20230908 | 130300 | 1133109120 | 6300 | 6300 | 6300 | 6300 | 141 |
| 366 | 20230908 | 130200 | 1132220820 | 6310 | 6310 | 6310 | 6300 | 4 |
| 367 | 20230908 | 130100 | 1132195600 | 6300 | 6300 | 6300 | 6300 | 260 |
| 368 | 20230908 | 130000 | 1130557600 | 6300 | 6300 | 6300 | 6300 | 12 |
| 369 | 20230908 | 125900 | 1130482000 | 6300 | 6290 | 6300 | 6290 | 21 |
| 370 | 20230908 | 125800 | 1130349900 | 6300 | 6300 | 6300 | 6280 | 546 |
| 371 | 20230908 | 125700 | 1126913450 | 6300 | 6300 | 6300 | 6300 | 2 |
| 372 | 20230908 | 125600 | 1126900850 | 6300 | 6300 | 6300 | 6300 | 0 |
| 373 | 20230908 | 125500 | 1126900850 | 6300 | 6300 | 6300 | 6300 | 13 |
| 374 | 20230908 | 125400 | 1126818950 | 6300 | 6300 | 6300 | 6300 | 16 |
| 375 | 20230908 | 125300 | 1126718150 | 6300 | 6300 | 6300 | 6300 | 0 |
| 376 | 20230908 | 125200 | 1126718150 | 6300 | 6300 | 6300 | 6300 | 20 |
| 377 | 20230908 | 125100 | 1126592150 | 6300 | 6300 | 6300 | 6300 | 0 |
| 378 | 20230908 | 125000 | 1126592150 | 6300 | 6300 | 6300 | 6290 | 751 |
| 379 | 20230908 | 124900 | 1121863190 | 6300 | 6300 | 6300 | 6300 | 361 |
| 380 | 20230908 | 124800 | 1119588890 | 6300 | 6300 | 6310 | 6290 | 593 |
| 381 | 20230908 | 124700 | 1115857460 | 6300 | 6300 | 6300 | 6290 | 155 |
| 382 | 20230908 | 124600 | 1114881360 | 6300 | 6280 | 6300 | 6280 | 667 |
| 383 | 20230908 | 124500 | 1110687280 | 6280 | 6280 | 6280 | 6280 | 7 |
| 384 | 20230908 | 124400 | 1110643320 | 6300 | 6280 | 6300 | 6280 | 104 |
| 385 | 20230908 | 124300 | 1109990180 | 6300 | 6300 | 6300 | 6280 | 830 |
| 386 | 20230908 | 124200 | 1104777720 | 6280 | 6280 | 6280 | 6280 | 247 |
| 387 | 20230908 | 124100 | 1103226560 | 6300 | 6300 | 6300 | 6300 | 64 |
| 388 | 20230908 | 124000 | 1102823360 | 6300 | 6300 | 6300 | 6300 | 5 |
| 389 | 20230908 | 123900 | 1102791860 | 6300 | 6290 | 6300 | 6280 | 101 |
| 390 | 20230908 | 123800 | 1102156790 | 6290 | 6310 | 6310 | 6290 | 672 |
| 391 | 20230908 | 123700 | 1097929870 | 6310 | 6310 | 6310 | 6290 | 143 |
| 392 | 20230908 | 123600 | 1097030250 | 6290 | 6300 | 6310 | 6290 | 247 |
| 393 | 20230908 | 123500 | 1095476550 | 6310 | 6300 | 6310 | 6300 | 27 |
| 394 | 20230908 | 123400 | 1095306430 | 6300 | 6310 | 6310 | 6300 | 195 |
| 395 | 20230908 | 123300 | 1094077900 | 6310 | 6300 | 6310 | 6300 | 11 |
| 396 | 20230908 | 123200 | 1094008590 | 6310 | 6300 | 6310 | 6300 | 16 |
| 397 | 20230908 | 123100 | 1093907770 | 6300 | 6300 | 6300 | 6300 | 3 |
| 398 | 20230908 | 123000 | 1093888870 | 6310 | 6300 | 6310 | 6300 | 505 |
| 399 | 20230908 | 122900 | 1090707360 | 6310 | 6300 | 6310 | 6300 | 103 |
| 400 | 20230908 | 122800 | 1090058450 | 6300 | 6310 | 6310 | 6300 | 842 |
| 401 | 20230908 | 122700 | 1084750770 | 6320 | 6320 | 6320 | 6320 | 1 |
| 402 | 20230908 | 122600 | 1084744450 | 6310 | 6310 | 6310 | 6310 | 100 |
| 403 | 20230908 | 122500 | 1084113450 | 6310 | 6310 | 6320 | 6310 | 509 |
| 404 | 20230908 | 122400 | 1080901640 | 6320 | 6310 | 6320 | 6310 | 17 |
| 405 | 20230908 | 122300 | 1080794350 | 6310 | 6310 | 6310 | 6310 | 50 |
| 406 | 20230908 | 122200 | 1080478850 | 6310 | 6310 | 6310 | 6310 | 476 |
| 407 | 20230908 | 122100 | 1077475290 | 6320 | 6320 | 6320 | 6320 | 0 |
| 408 | 20230908 | 122000 | 1077475290 | 6320 | 6320 | 6320 | 6320 | 0 |
| 409 | 20230908 | 121900 | 1077475290 | 6320 | 6310 | 6320 | 6310 | 172 |
| 410 | 20230908 | 121800 | 1076389960 | 6300 | 6310 | 6310 | 6300 | 157 |
| 411 | 20230908 | 121700 | 1075399990 | 6320 | 6320 | 6320 | 6320 | 235 |
| 412 | 20230908 | 121600 | 1073914790 | 6330 | 6340 | 6340 | 6320 | 186 |
| 413 | 20230908 | 121500 | 1072738860 | 6340 | 6320 | 6340 | 6320 | 11 |
| 414 | 20230908 | 121400 | 1072669230 | 6340 | 6320 | 6340 | 6320 | 81 |
| 415 | 20230908 | 121300 | 1072157290 | 6310 | 6320 | 6320 | 6310 | 110 |
| 416 | 20230908 | 121200 | 1071463090 | 6320 | 6320 | 6320 | 6320 | 0 |
| 417 | 20230908 | 121100 | 1071463090 | 6320 | 6310 | 6320 | 6310 | 131 |
| 418 | 20230908 | 121000 | 1070636470 | 6320 | 6310 | 6320 | 6300 | 503 |
| 419 | 20230908 | 120900 | 1067462530 | 6330 | 6330 | 6330 | 6310 | 321 |
| 420 | 20230908 | 120800 | 1065433780 | 6330 | 6350 | 6350 | 6320 | 502 |
| 421 | 20230908 | 120700 | 1062261100 | 6330 | 6290 | 6370 | 6290 | 1213 |
| 422 | 20230908 | 120600 | 1054575830 | 6310 | 6320 | 6320 | 6290 | 2271 |
| 423 | 20230908 | 120500 | 1040265970 | 6330 | 6330 | 6330 | 6330 | 79 |
| 424 | 20230908 | 120400 | 1039765900 | 6340 | 6350 | 6350 | 6340 | 298 |
| 425 | 20230908 | 120300 | 1037875790 | 6350 | 6360 | 6360 | 6350 | 511 |
| 426 | 20230908 | 120200 | 1034630930 | 6360 | 6350 | 6360 | 6350 | 627 |
| 427 | 20230908 | 120100 | 1030646220 | 6350 | 6350 | 6360 | 6350 | 867 |
| 428 | 20230908 | 120000 | 1025139880 | 6350 | 6370 | 6370 | 6350 | 1133 |
| 429 | 20230908 | 115900 | 1017934630 | 6370 | 6340 | 6370 | 6340 | 609 |
| 430 | 20230908 | 115800 | 1014068380 | 6340 | 6320 | 6370 | 6320 | 1609 |
| 431 | 20230908 | 115700 | 1003847240 | 6320 | 6320 | 6320 | 6320 | 87 |
| 432 | 20230908 | 115600 | 1003297400 | 6320 | 6320 | 6320 | 6320 | 3 |
| 433 | 20230908 | 115500 | 1003278440 | 6310 | 6320 | 6320 | 6290 | 727 |
| 434 | 20230908 | 115400 | 998699880 | 6320 | 6290 | 6320 | 6290 | 1144 |
| 435 | 20230908 | 115300 | 991503370 | 6290 | 6300 | 6300 | 6290 | 680 |
| 436 | 20230908 | 115200 | 987222870 | 6300 | 6310 | 6310 | 6300 | 110 |
| 437 | 20230908 | 115100 | 986529860 | 6300 | 6300 | 6300 | 6300 | 80 |
| 438 | 20230908 | 115000 | 986025860 | 6310 | 6310 | 6310 | 6310 | 2 |
| 439 | 20230908 | 114900 | 986013240 | 6310 | 6310 | 6310 | 6310 | 12 |
| 440 | 20230908 | 114800 | 985937520 | 6310 | 6300 | 6310 | 6300 | 255 |
| 441 | 20230908 | 114700 | 984328750 | 6320 | 6320 | 6320 | 6320 | 0 |
| 442 | 20230908 | 114600 | 984328750 | 6320 | 6310 | 6320 | 6300 | 625 |
| 443 | 20230908 | 114500 | 980391200 | 6320 | 6300 | 6320 | 6300 | 78 |
| 444 | 20230908 | 114400 | 979899240 | 6320 | 6320 | 6320 | 6320 | 0 |
| 445 | 20230908 | 114300 | 979899240 | 6320 | 6320 | 6320 | 6320 | 7 |
| 446 | 20230908 | 114200 | 979855000 | 6300 | 6320 | 6320 | 6300 | 343 |
| 447 | 20230908 | 114100 | 977694060 | 6320 | 6320 | 6320 | 6290 | 832 |
| 448 | 20230908 | 114000 | 972447970 | 6330 | 6320 | 6330 | 6320 | 233 |
| 449 | 20230908 | 113900 | 970973810 | 6320 | 6290 | 6320 | 6290 | 868 |
| 450 | 20230908 | 113800 | 965499660 | 6300 | 6300 | 6300 | 6300 | 45 |
| 451 | 20230908 | 113700 | 965216160 | 6310 | 6310 | 6310 | 6310 | 0 |
| 452 | 20230908 | 113600 | 965216160 | 6310 | 6290 | 6310 | 6290 | 79 |
| 453 | 20230908 | 113500 | 964719210 | 6310 | 6300 | 6310 | 6300 | 251 |
| 454 | 20230908 | 113400 | 963136710 | 6300 | 6300 | 6300 | 6300 | 0 |
| 455 | 20230908 | 113300 | 963136710 | 6300 | 6300 | 6300 | 6300 | 0 |
| 456 | 20230908 | 113200 | 963136710 | 6300 | 6290 | 6300 | 6290 | 391 |
| 457 | 20230908 | 113100 | 960677310 | 6300 | 6300 | 6300 | 6300 | 49 |
| 458 | 20230908 | 113000 | 960368610 | 6300 | 6300 | 6300 | 6300 | 12 |
| 459 | 20230908 | 112900 | 960293010 | 6310 | 6310 | 6310 | 6310 | 0 |
| 460 | 20230908 | 112800 | 960293010 | 6310 | 6310 | 6310 | 6310 | 1 |
| 461 | 20230908 | 112700 | 960286700 | 6310 | 6310 | 6310 | 6310 | 0 |
| 462 | 20230908 | 112600 | 960286700 | 6310 | 6300 | 6310 | 6290 | 92 |
| 463 | 20230908 | 112500 | 959707410 | 6300 | 6300 | 6300 | 6300 | 37 |
| 464 | 20230908 | 112400 | 959474310 | 6300 | 6310 | 6310 | 6300 | 48 |
| 465 | 20230908 | 112300 | 959171800 | 6300 | 6300 | 6300 | 6290 | 401 |
| 466 | 20230908 | 112200 | 956646240 | 6290 | 6290 | 6300 | 6290 | 319 |
| 467 | 20230908 | 112100 | 954638700 | 6290 | 6290 | 6290 | 6290 | 133 |
| 468 | 20230908 | 112000 | 953802130 | 6300 | 6300 | 6300 | 6300 | 614 |
| 469 | 20230908 | 111900 | 949933930 | 6310 | 6310 | 6310 | 6310 | 51 |
| 470 | 20230908 | 111800 | 949612120 | 6310 | 6300 | 6310 | 6290 | 1024 |
| 471 | 20230908 | 111700 | 943168270 | 6310 | 6300 | 6310 | 6300 | 41 |
| 472 | 20230908 | 111600 | 942909920 | 6310 | 6300 | 6310 | 6300 | 110 |
| 473 | 20230908 | 111500 | 942216910 | 6300 | 6300 | 6300 | 6300 | 391 |
| 474 | 20230908 | 111400 | 939753610 | 6310 | 6320 | 6320 | 6310 | 491 |
| 475 | 20230908 | 111300 | 936654900 | 6320 | 6330 | 6330 | 6320 | 483 |
| 476 | 20230908 | 111200 | 933599220 | 6330 | 6330 | 6330 | 6330 | 1 |
| 477 | 20230908 | 111100 | 933592890 | 6320 | 6320 | 6320 | 6320 | 0 |
| 478 | 20230908 | 111000 | 933592890 | 6320 | 6330 | 6330 | 6320 | 2 |
| 479 | 20230908 | 110900 | 933580240 | 6310 | 6330 | 6330 | 6310 | 260 |
| 480 | 20230908 | 110800 | 931936430 | 6330 | 6330 | 6330 | 6330 | 0 |
| 481 | 20230908 | 110700 | 931936430 | 6330 | 6330 | 6330 | 6330 | 0 |
| 482 | 20230908 | 110600 | 931936430 | 6330 | 6310 | 6330 | 6310 | 361 |
| 483 | 20230908 | 110500 | 929658240 | 6310 | 6320 | 6320 | 6280 | 2013 |
| 484 | 20230908 | 110400 | 916992840 | 6320 | 6360 | 6360 | 6320 | 1498 |
| 485 | 20230908 | 110300 | 907500730 | 6360 | 6360 | 6360 | 6350 | 622 |
| 486 | 20230908 | 110200 | 903550070 | 6360 | 6360 | 6360 | 6350 | 790 |
| 487 | 20230908 | 110100 | 898532750 | 6370 | 6370 | 6370 | 6370 | 0 |
| 488 | 20230908 | 110000 | 898532750 | 6370 | 6370 | 6370 | 6370 | 2 |
| 489 | 20230908 | 105900 | 898520010 | 6370 | 6360 | 6370 | 6360 | 476 |
| 490 | 20230908 | 105800 | 895492630 | 6370 | 6380 | 6380 | 6370 | 43 |
| 491 | 20230908 | 105700 | 895218690 | 6380 | 6370 | 6380 | 6360 | 2685 |
| 492 | 20230908 | 105600 | 878114440 | 6370 | 6380 | 6380 | 6370 | 925 |
| 493 | 20230908 | 105500 | 872218860 | 6380 | 6380 | 6390 | 6380 | 3225 |
| 494 | 20230908 | 105400 | 851641420 | 6380 | 6360 | 6380 | 6350 | 8200 |
| 495 | 20230908 | 105300 | 799419270 | 6360 | 6350 | 6360 | 6350 | 2201 |
| 496 | 20230908 | 105200 | 785424520 | 6350 | 6350 | 6350 | 6350 | 102 |
| 497 | 20230908 | 105100 | 784776820 | 6350 | 6350 | 6350 | 6350 | 2 |
| 498 | 20230908 | 105000 | 784764120 | 6330 | 6350 | 6350 | 6330 | 516 |
| 499 | 20230908 | 104900 | 781490660 | 6350 | 6340 | 6350 | 6340 | 330 |
| 500 | 20230908 | 104800 | 779395490 | 6340 | 6350 | 6350 | 6340 | 511 |
| 501 | 20230908 | 104700 | 776155740 | 6340 | 6350 | 6350 | 6340 | 302 |
| 502 | 20230908 | 104600 | 774239490 | 6350 | 6350 | 6350 | 6350 | 512 |
| 503 | 20230908 | 104500 | 770988290 | 6350 | 6350 | 6350 | 6320 | 1729 |
| 504 | 20230908 | 104400 | 760029290 | 6350 | 6350 | 6350 | 6350 | 1898 |
| 505 | 20230908 | 104300 | 747976990 | 6340 | 6330 | 6340 | 6330 | 1006 |
| 506 | 20230908 | 104200 | 741602040 | 6330 | 6330 | 6340 | 6330 | 653 |
| 507 | 20230908 | 104100 | 737468450 | 6340 | 6340 | 6340 | 6340 | 487 |
| 508 | 20230908 | 104000 | 734380870 | 6330 | 6330 | 6330 | 6330 | 6 |
| 509 | 20230908 | 103900 | 734342890 | 6330 | 6320 | 6330 | 6320 | 549 |
| 510 | 20230908 | 103800 | 730867760 | 6320 | 6330 | 6330 | 6320 | 173 |
| 511 | 20230908 | 103700 | 729773400 | 6330 | 6310 | 6330 | 6310 | 1089 |
| 512 | 20230908 | 103600 | 722890220 | 6310 | 6320 | 6320 | 6290 | 1242 |
| 513 | 20230908 | 103500 | 715063840 | 6320 | 6310 | 6320 | 6310 | 185 |
| 514 | 20230908 | 103400 | 713896290 | 6310 | 6310 | 6310 | 6310 | 237 |
| 515 | 20230908 | 103300 | 712400820 | 6300 | 6300 | 6300 | 6300 | 0 |
| 516 | 20230908 | 103200 | 712400820 | 6300 | 6310 | 6310 | 6300 | 267 |
| 517 | 20230908 | 103100 | 710718170 | 6310 | 6310 | 6310 | 6310 | 2 |
| 518 | 20230908 | 103000 | 710705550 | 6300 | 6300 | 6300 | 6300 | 202 |
| 519 | 20230908 | 102900 | 709432950 | 6300 | 6310 | 6310 | 6300 | 404 |
| 520 | 20230908 | 102800 | 706884730 | 6320 | 6310 | 6320 | 6310 | 260 |
| 521 | 20230908 | 102700 | 705243980 | 6320 | 6300 | 6320 | 6300 | 813 |
| 522 | 20230908 | 102600 | 700120480 | 6290 | 6290 | 6290 | 6290 | 218 |
| 523 | 20230908 | 102500 | 698749260 | 6280 | 6270 | 6280 | 6270 | 546 |
| 524 | 20230908 | 102400 | 695321870 | 6270 | 6270 | 6270 | 6270 | 757 |
| 525 | 20230908 | 102300 | 690575480 | 6270 | 6270 | 6270 | 6270 | 11 |
| 526 | 20230908 | 102200 | 690506510 | 6270 | 6270 | 6270 | 6270 | 178 |
| 527 | 20230908 | 102100 | 689390450 | 6270 | 6270 | 6270 | 6270 | 0 |
| 528 | 20230908 | 102000 | 689390450 | 6270 | 6270 | 6270 | 6270 | 651 |
| 529 | 20230908 | 101900 | 685308680 | 6270 | 6270 | 6270 | 6270 | 63 |
| 530 | 20230908 | 101800 | 684913670 | 6270 | 6270 | 6280 | 6260 | 8286 |
| 531 | 20230908 | 101700 | 633007040 | 6270 | 6270 | 6280 | 6270 | 414 |
| 532 | 20230908 | 101600 | 630410660 | 6270 | 6270 | 6270 | 6270 | 1157 |
| 533 | 20230908 | 101500 | 623156270 | 6280 | 6280 | 6280 | 6270 | 143 |
| 534 | 20230908 | 101400 | 622258830 | 6280 | 6270 | 6280 | 6270 | 1551 |
| 535 | 20230908 | 101300 | 612534050 | 6290 | 6290 | 6290 | 6290 | 0 |
| 536 | 20230908 | 101200 | 612534050 | 6290 | 6290 | 6290 | 6290 | 0 |
| 537 | 20230908 | 101100 | 612534050 | 6290 | 6290 | 6290 | 6290 | 30 |
| 538 | 20230908 | 101000 | 612345350 | 6290 | 6290 | 6290 | 6290 | 2 |
| 539 | 20230908 | 100900 | 612332770 | 6270 | 6270 | 6270 | 6270 | 111 |
| 540 | 20230908 | 100800 | 611636800 | 6270 | 6280 | 6280 | 6270 | 1020 |
| 541 | 20230908 | 100700 | 605237980 | 6290 | 6290 | 6290 | 6290 | 97 |
| 542 | 20230908 | 100600 | 604627850 | 6300 | 6300 | 6300 | 6300 | 2 |
| 543 | 20230908 | 100500 | 604615250 | 6300 | 6290 | 6300 | 6290 | 31 |
| 544 | 20230908 | 100400 | 604419960 | 6300 | 6290 | 6300 | 6290 | 13 |
| 545 | 20230908 | 100300 | 604338080 | 6290 | 6290 | 6290 | 6290 | 75 |
| 546 | 20230908 | 100200 | 603866330 | 6290 | 6280 | 6290 | 6280 | 664 |
| 547 | 20230908 | 100100 | 599689790 | 6290 | 6290 | 6290 | 6290 | 155 |
| 548 | 20230908 | 100000 | 598714840 | 6300 | 6300 | 6300 | 6290 | 503 |
| 549 | 20230908 | 095900 | 595550850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 550 | 20230908 | 095800 | 595550850 | 6290 | 6280 | 6290 | 6280 | 526 |
| 551 | 20230908 | 095700 | 592244080 | 6280 | 6290 | 6290 | 6270 | 1501 |
| 552 | 20230908 | 095600 | 582827800 | 6290 | 6290 | 6300 | 6290 | 678 |
| 553 | 20230908 | 095500 | 578561170 | 6290 | 6270 | 6290 | 6270 | 484 |
| 554 | 20230908 | 095400 | 575526070 | 6270 | 6300 | 6300 | 6270 | 1353 |
| 555 | 20230908 | 095300 | 567030070 | 6300 | 6300 | 6300 | 6300 | 5 |
| 556 | 20230908 | 095200 | 566998570 | 6300 | 6300 | 6300 | 6300 | 192 |
| 557 | 20230908 | 095100 | 565788970 | 6300 | 6300 | 6300 | 6300 | 0 |
| 558 | 20230908 | 095000 | 565788970 | 6300 | 6310 | 6310 | 6300 | 73 |
| 559 | 20230908 | 094900 | 565328900 | 6310 | 6310 | 6310 | 6310 | 0 |
| 560 | 20230908 | 094800 | 565328900 | 6310 | 6310 | 6310 | 6310 | 455 |
| 561 | 20230908 | 094700 | 562457850 | 6300 | 6300 | 6300 | 6300 | 59 |
| 562 | 20230908 | 094600 | 562086150 | 6300 | 6300 | 6300 | 6300 | 3755 |
| 563 | 20230908 | 094500 | 538429650 | 6300 | 6300 | 6310 | 6300 | 671 |
| 564 | 20230908 | 094400 | 534201350 | 6310 | 6310 | 6310 | 6300 | 122 |
| 565 | 20230908 | 094300 | 533431880 | 6320 | 6320 | 6320 | 6300 | 207 |
| 566 | 20230908 | 094200 | 532123810 | 6310 | 6320 | 6320 | 6310 | 13 |
| 567 | 20230908 | 094100 | 532041660 | 6310 | 6310 | 6310 | 6300 | 261 |
| 568 | 20230908 | 094000 | 530396160 | 6320 | 6310 | 6320 | 6300 | 709 |
| 569 | 20230908 | 093900 | 525923430 | 6320 | 6320 | 6320 | 6300 | 2641 |
| 570 | 20230908 | 093800 | 509265950 | 6310 | 6310 | 6310 | 6310 | 886 |
| 571 | 20230908 | 093700 | 503675290 | 6330 | 6340 | 6340 | 6320 | 1004 |
| 572 | 20230908 | 093600 | 497329310 | 6340 | 6340 | 6340 | 6330 | 794 |
| 573 | 20230908 | 093500 | 492303260 | 6340 | 6330 | 6340 | 6330 | 341 |
| 574 | 20230908 | 093400 | 490144690 | 6340 | 6350 | 6350 | 6340 | 1875 |
| 575 | 20230908 | 093300 | 478241760 | 6360 | 6360 | 6360 | 6360 | 130 |
| 576 | 20230908 | 093200 | 477414960 | 6360 | 6340 | 6380 | 6340 | 4147 |
| 577 | 20230908 | 093100 | 451043780 | 6330 | 6340 | 6340 | 6330 | 248 |
| 578 | 20230908 | 093000 | 449472310 | 6340 | 6330 | 6340 | 6330 | 900 |
| 579 | 20230908 | 092900 | 443770350 | 6320 | 6320 | 6340 | 6320 | 450 |
| 580 | 20230908 | 092800 | 440921410 | 6320 | 6330 | 6330 | 6310 | 1642 |
| 581 | 20230908 | 092700 | 430547200 | 6330 | 6330 | 6330 | 6320 | 680 |
| 582 | 20230908 | 092600 | 426246340 | 6330 | 6330 | 6340 | 6330 | 2985 |
| 583 | 20230908 | 092500 | 407351140 | 6330 | 6330 | 6340 | 6330 | 931 |
| 584 | 20230908 | 092400 | 401456660 | 6330 | 6340 | 6350 | 6330 | 443 |
| 585 | 20230908 | 092300 | 398652170 | 6340 | 6330 | 6340 | 6330 | 1336 |
| 586 | 20230908 | 092200 | 390195230 | 6330 | 6330 | 6350 | 6330 | 1297 |
| 587 | 20230908 | 092100 | 381977000 | 6330 | 6330 | 6330 | 6330 | 454 |
| 588 | 20230908 | 092000 | 379103180 | 6330 | 6350 | 6350 | 6330 | 3179 |
| 589 | 20230908 | 091900 | 358948310 | 6340 | 6350 | 6350 | 6340 | 1209 |
| 590 | 20230908 | 091800 | 351283230 | 6340 | 6330 | 6340 | 6320 | 1674 |
| 591 | 20230908 | 091700 | 340677710 | 6340 | 6320 | 6340 | 6310 | 2839 |
| 592 | 20230908 | 091600 | 322720780 | 6320 | 6320 | 6340 | 6310 | 2799 |
| 593 | 20230908 | 091500 | 305021300 | 6320 | 6350 | 6350 | 6320 | 4446 |
| 594 | 20230908 | 091400 | 276860170 | 6330 | 6270 | 6350 | 6270 | 9131 |
| 595 | 20230908 | 091300 | 219169430 | 6280 | 6280 | 6290 | 6270 | 1020 |
| 596 | 20230908 | 091200 | 212761490 | 6270 | 6280 | 6280 | 6260 | 728 |
| 597 | 20230908 | 091100 | 208199800 | 6290 | 6270 | 6290 | 6270 | 337 |
| 598 | 20230908 | 091000 | 206086710 | 6260 | 6270 | 6270 | 6260 | 600 |
| 599 | 20230908 | 090900 | 202326470 | 6270 | 6250 | 6270 | 6250 | 672 |
| 600 | 20230908 | 090800 | 198114700 | 6250 | 6230 | 6260 | 6230 | 794 |
| 601 | 20230908 | 090700 | 193165280 | 6230 | 6240 | 6240 | 6230 | 2389 |
| 602 | 20230908 | 090600 | 178259600 | 6240 | 6250 | 6250 | 6240 | 1303 |
| 603 | 20230908 | 090500 | 170123180 | 6250 | 6250 | 6260 | 6250 | 456 |
| 604 | 20230908 | 090400 | 167268890 | 6260 | 6270 | 6270 | 6260 | 764 |
| 605 | 20230908 | 090300 | 162484300 | 6270 | 6290 | 6290 | 6250 | 2625 |
| 606 | 20230908 | 090200 | 146051310 | 6290 | 6230 | 6300 | 6230 | 7664 |
| 607 | 20230908 | 090100 | 97970950 | 6230 | 6200 | 6230 | 6190 | 6013 |
| 608 | 20230908 | 090000 | 60598000 | 6200 | 6190 | 6200 | 6180 | 9767 |