29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 41303 |
| 3 | 20230906 | 184400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 4 | 20230906 | 184300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 5 | 20230906 | 184200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 6 | 20230906 | 184100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 7 | 20230906 | 184000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 8 | 20230906 | 183900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 9 | 20230906 | 183800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 10 | 20230906 | 183700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 11 | 20230906 | 183600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 12 | 20230906 | 183500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 13 | 20230906 | 183400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 14 | 20230906 | 183300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 15 | 20230906 | 183200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 16 | 20230906 | 183100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 17 | 20230906 | 183000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 18 | 20230906 | 182900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 19 | 20230906 | 182800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 20 | 20230906 | 182700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 21 | 20230906 | 182600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 22 | 20230906 | 182500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 23 | 20230906 | 182400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 24 | 20230906 | 182300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 25 | 20230906 | 182200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 26 | 20230906 | 182100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 27 | 20230906 | 182000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 28 | 20230906 | 181900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 29 | 20230906 | 181800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 30 | 20230906 | 181700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 31 | 20230906 | 181600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 32 | 20230906 | 181500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 41303 |
| 33 | 20230906 | 181400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 34 | 20230906 | 181300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 35 | 20230906 | 181200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 36 | 20230906 | 181100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 37 | 20230906 | 181000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 38 | 20230906 | 180900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 39 | 20230906 | 180800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 40 | 20230906 | 180700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 41 | 20230906 | 180600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 42 | 20230906 | 180500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 43 | 20230906 | 180400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 44 | 20230906 | 180300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 45 | 20230906 | 180200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 46 | 20230906 | 180100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 47 | 20230906 | 180000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 48 | 20230906 | 175900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 49 | 20230906 | 175800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 50 | 20230906 | 175700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 51 | 20230906 | 175600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 52 | 20230906 | 175500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 53 | 20230906 | 175400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 54 | 20230906 | 175300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 55 | 20230906 | 175200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 56 | 20230906 | 175100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 57 | 20230906 | 175000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 58 | 20230906 | 174900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 59 | 20230906 | 174800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 60 | 20230906 | 174700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 61 | 20230906 | 174600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 62 | 20230906 | 174500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 41303 |
| 63 | 20230906 | 174400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 64 | 20230906 | 174300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 65 | 20230906 | 174200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 66 | 20230906 | 174100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 67 | 20230906 | 174000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 68 | 20230906 | 173900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 69 | 20230906 | 173800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 70 | 20230906 | 173700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 71 | 20230906 | 173600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 72 | 20230906 | 173500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 73 | 20230906 | 173400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 74 | 20230906 | 173300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 75 | 20230906 | 173200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 76 | 20230906 | 173100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 77 | 20230906 | 173000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 78 | 20230906 | 172900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 79 | 20230906 | 172800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 80 | 20230906 | 172700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 81 | 20230906 | 172600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 82 | 20230906 | 172500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 83 | 20230906 | 172400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 84 | 20230906 | 172300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 85 | 20230906 | 172200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 86 | 20230906 | 172100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 87 | 20230906 | 172000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 88 | 20230906 | 171900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 89 | 20230906 | 171800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 90 | 20230906 | 171700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 91 | 20230906 | 171600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 92 | 20230906 | 171500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 41303 |
| 93 | 20230906 | 171400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 94 | 20230906 | 171300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 95 | 20230906 | 171200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 96 | 20230906 | 171100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 97 | 20230906 | 171000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 98 | 20230906 | 170900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 99 | 20230906 | 170800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 100 | 20230906 | 170700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 101 | 20230906 | 170600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 102 | 20230906 | 170500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 103 | 20230906 | 170400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 104 | 20230906 | 170300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 105 | 20230906 | 170200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 106 | 20230906 | 170100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 107 | 20230906 | 170000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 108 | 20230906 | 165900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 109 | 20230906 | 165800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 110 | 20230906 | 165700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 111 | 20230906 | 165600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 112 | 20230906 | 165500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 113 | 20230906 | 165400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 114 | 20230906 | 165300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 115 | 20230906 | 165200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 116 | 20230906 | 165100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 117 | 20230906 | 165000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 118 | 20230906 | 164900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 119 | 20230906 | 164800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 120 | 20230906 | 164700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 121 | 20230906 | 164600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 122 | 20230906 | 164500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 41303 |
| 123 | 20230906 | 164400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 124 | 20230906 | 164300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 125 | 20230906 | 164200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 126 | 20230906 | 164100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 127 | 20230906 | 164000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 128 | 20230906 | 163900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 129 | 20230906 | 163800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 130 | 20230906 | 163700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 131 | 20230906 | 163600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 132 | 20230906 | 163500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 133 | 20230906 | 163400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 134 | 20230906 | 163300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 135 | 20230906 | 163200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 136 | 20230906 | 163100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 137 | 20230906 | 163000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 138 | 20230906 | 162900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 139 | 20230906 | 162800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 140 | 20230906 | 162700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 141 | 20230906 | 162600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 142 | 20230906 | 162500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 143 | 20230906 | 162400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 144 | 20230906 | 162300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 145 | 20230906 | 162200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 146 | 20230906 | 162100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 147 | 20230906 | 162000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 148 | 20230906 | 161900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 149 | 20230906 | 161800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 150 | 20230906 | 161700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 151 | 20230906 | 161600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 152 | 20230906 | 161500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 41303 |
| 153 | 20230906 | 161400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 154 | 20230906 | 161300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 155 | 20230906 | 161200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 156 | 20230906 | 161100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 157 | 20230906 | 161000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 158 | 20230906 | 160900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 159 | 20230906 | 160800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 160 | 20230906 | 160700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 161 | 20230906 | 160600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 162 | 20230906 | 160500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 163 | 20230906 | 160400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 164 | 20230906 | 160300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 165 | 20230906 | 160200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 166 | 20230906 | 160100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 167 | 20230906 | 160000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 168 | 20230906 | 155900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 169 | 20230906 | 155800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 170 | 20230906 | 155700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 171 | 20230906 | 155600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 172 | 20230906 | 155500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 173 | 20230906 | 155400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 174 | 20230906 | 155300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 175 | 20230906 | 155200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 176 | 20230906 | 155100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 177 | 20230906 | 155000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 178 | 20230906 | 154900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 179 | 20230906 | 154800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 180 | 20230906 | 154700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 181 | 20230906 | 154600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 182 | 20230906 | 154500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 41303 |
| 183 | 20230906 | 154400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 184 | 20230906 | 154300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 185 | 20230906 | 154200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 186 | 20230906 | 154100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 187 | 20230906 | 154000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 188 | 20230906 | 153900 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 189 | 20230906 | 153800 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 190 | 20230906 | 153700 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 191 | 20230906 | 153600 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 192 | 20230906 | 153500 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 193 | 20230906 | 153400 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 194 | 20230906 | 153300 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 195 | 20230906 | 153200 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 196 | 20230906 | 153100 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 197 | 20230906 | 153000 | 3487729850 | 6780 | 6780 | 6780 | 6780 | 41303 |
| 198 | 20230906 | 152900 | 3207695510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20230906 | 152800 | 3207695510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20230906 | 152700 | 3207695510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20230906 | 152600 | 3207695510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20230906 | 152500 | 3207695510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20230906 | 152400 | 3207695510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20230906 | 152300 | 3207695510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20230906 | 152200 | 3207695510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20230906 | 152100 | 3207695510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20230906 | 152000 | 3207695510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20230906 | 151900 | 3207695510 | 6770 | 6770 | 6780 | 6760 | 8019 |
| 209 | 20230906 | 151800 | 3153389260 | 6770 | 6770 | 6770 | 6770 | 201 |
| 210 | 20230906 | 151700 | 3152028490 | 6760 | 6760 | 6770 | 6760 | 1672 |
| 211 | 20230906 | 151600 | 3140725120 | 6770 | 6770 | 6770 | 6760 | 599 |
| 212 | 20230906 | 151500 | 3136674900 | 6760 | 6760 | 6770 | 6760 | 151 |
| 213 | 20230906 | 151400 | 3135654050 | 6760 | 6760 | 6770 | 6760 | 500 |
| 214 | 20230906 | 151300 | 3132271540 | 6760 | 6760 | 6770 | 6760 | 46 |
| 215 | 20230906 | 151200 | 3131960540 | 6760 | 6760 | 6770 | 6760 | 35 |
| 216 | 20230906 | 151100 | 3131723900 | 6770 | 6750 | 6770 | 6750 | 2383 |
| 217 | 20230906 | 151000 | 3115604750 | 6760 | 6740 | 6760 | 6740 | 2459 |
| 218 | 20230906 | 150900 | 3099002050 | 6740 | 6740 | 6740 | 6740 | 63 |
| 219 | 20230906 | 150800 | 3098577430 | 6750 | 6740 | 6750 | 6740 | 200 |
| 220 | 20230906 | 150700 | 3097229380 | 6750 | 6740 | 6750 | 6740 | 396 |
| 221 | 20230906 | 150600 | 3094557740 | 6740 | 6740 | 6740 | 6740 | 3 |
| 222 | 20230906 | 150500 | 3094537520 | 6740 | 6740 | 6750 | 6730 | 1220 |
| 223 | 20230906 | 150400 | 3086309590 | 6750 | 6740 | 6750 | 6740 | 30 |
| 224 | 20230906 | 150300 | 3086107240 | 6740 | 6750 | 6750 | 6740 | 4039 |
| 225 | 20230906 | 150200 | 3058849910 | 6750 | 6750 | 6760 | 6750 | 18 |
| 226 | 20230906 | 150100 | 3058728260 | 6750 | 6750 | 6750 | 6750 | 1037 |
| 227 | 20230906 | 150000 | 3051728510 | 6750 | 6750 | 6760 | 6750 | 94 |
| 228 | 20230906 | 145900 | 3051094000 | 6750 | 6750 | 6760 | 6750 | 987 |
| 229 | 20230906 | 145800 | 3044431610 | 6750 | 6750 | 6760 | 6750 | 157 |
| 230 | 20230906 | 145700 | 3043371720 | 6750 | 6750 | 6760 | 6750 | 223 |
| 231 | 20230906 | 145600 | 3041866340 | 6740 | 6740 | 6750 | 6740 | 35 |
| 232 | 20230906 | 145500 | 3041630290 | 6740 | 6750 | 6750 | 6740 | 114 |
| 233 | 20230906 | 145400 | 3040861360 | 6740 | 6740 | 6750 | 6740 | 89 |
| 234 | 20230906 | 145300 | 3040261270 | 6750 | 6750 | 6750 | 6740 | 1275 |
| 235 | 20230906 | 145200 | 3031655080 | 6740 | 6750 | 6750 | 6740 | 43 |
| 236 | 20230906 | 145100 | 3031364930 | 6760 | 6750 | 6760 | 6750 | 4326 |
| 237 | 20230906 | 145000 | 3002157120 | 6750 | 6760 | 6770 | 6720 | 3763 |
| 238 | 20230906 | 144900 | 2976803010 | 6760 | 6750 | 6760 | 6750 | 946 |
| 239 | 20230906 | 144800 | 2970409580 | 6760 | 6760 | 6770 | 6740 | 2013 |
| 240 | 20230906 | 144700 | 2956806700 | 6760 | 6750 | 6760 | 6750 | 831 |
| 241 | 20230906 | 144600 | 2951189210 | 6760 | 6750 | 6760 | 6750 | 1501 |
| 242 | 20230906 | 144500 | 2941042950 | 6750 | 6760 | 6760 | 6750 | 940 |
| 243 | 20230906 | 144400 | 2934688640 | 6750 | 6760 | 6760 | 6750 | 2166 |
| 244 | 20230906 | 144300 | 2920046660 | 6760 | 6760 | 6770 | 6740 | 6363 |
| 245 | 20230906 | 144200 | 2877081700 | 6760 | 6750 | 6760 | 6750 | 1985 |
| 246 | 20230906 | 144100 | 2863664940 | 6750 | 6750 | 6760 | 6740 | 980 |
| 247 | 20230906 | 144000 | 2857051180 | 6750 | 6740 | 6750 | 6740 | 1329 |
| 248 | 20230906 | 143900 | 2848082180 | 6740 | 6740 | 6750 | 6740 | 1144 |
| 249 | 20230906 | 143800 | 2840361140 | 6740 | 6730 | 6750 | 6730 | 894 |
| 250 | 20230906 | 143700 | 2834333040 | 6750 | 6730 | 6750 | 6730 | 3971 |
| 251 | 20230906 | 143600 | 2807548450 | 6730 | 6730 | 6740 | 6730 | 203 |
| 252 | 20230906 | 143500 | 2806182120 | 6740 | 6730 | 6740 | 6730 | 17 |
| 253 | 20230906 | 143400 | 2806067550 | 6730 | 6730 | 6730 | 6730 | 60 |
| 254 | 20230906 | 143300 | 2805663750 | 6730 | 6730 | 6740 | 6720 | 2281 |
| 255 | 20230906 | 143200 | 2790312730 | 6720 | 6720 | 6730 | 6720 | 509 |
| 256 | 20230906 | 143100 | 2786891220 | 6720 | 6730 | 6730 | 6720 | 17 |
| 257 | 20230906 | 143000 | 2786776840 | 6720 | 6720 | 6730 | 6720 | 61 |
| 258 | 20230906 | 142900 | 2786366780 | 6720 | 6730 | 6730 | 6720 | 34 |
| 259 | 20230906 | 142800 | 2786138160 | 6720 | 6720 | 6720 | 6720 | 2 |
| 260 | 20230906 | 142700 | 2786124720 | 6720 | 6720 | 6740 | 6720 | 1337 |
| 261 | 20230906 | 142600 | 2777118340 | 6730 | 6730 | 6730 | 6720 | 767 |
| 262 | 20230906 | 142500 | 2771956440 | 6730 | 6730 | 6730 | 6730 | 140 |
| 263 | 20230906 | 142400 | 2771014240 | 6720 | 6720 | 6740 | 6720 | 829 |
| 264 | 20230906 | 142300 | 2765437890 | 6720 | 6740 | 6740 | 6720 | 3708 |
| 265 | 20230906 | 142200 | 2740477040 | 6750 | 6750 | 6750 | 6740 | 461 |
| 266 | 20230906 | 142100 | 2737365300 | 6750 | 6750 | 6760 | 6750 | 1051 |
| 267 | 20230906 | 142000 | 2730270910 | 6750 | 6740 | 6750 | 6740 | 62 |
| 268 | 20230906 | 141900 | 2729852900 | 6740 | 6740 | 6740 | 6740 | 39 |
| 269 | 20230906 | 141800 | 2729590040 | 6750 | 6740 | 6750 | 6740 | 56 |
| 270 | 20230906 | 141700 | 2729212510 | 6750 | 6740 | 6750 | 6730 | 4041 |
| 271 | 20230906 | 141600 | 2701956790 | 6740 | 6740 | 6750 | 6740 | 293 |
| 272 | 20230906 | 141500 | 2699981840 | 6750 | 6750 | 6750 | 6730 | 4257 |
| 273 | 20230906 | 141400 | 2671264970 | 6750 | 6750 | 6760 | 6750 | 355 |
| 274 | 20230906 | 141300 | 2668868580 | 6760 | 6750 | 6760 | 6740 | 3876 |
| 275 | 20230906 | 141200 | 2642697380 | 6750 | 6730 | 6760 | 6730 | 6066 |
| 276 | 20230906 | 141100 | 2601745380 | 6730 | 6750 | 6750 | 6730 | 3148 |
| 277 | 20230906 | 141000 | 2580520640 | 6730 | 6730 | 6770 | 6730 | 7009 |
| 278 | 20230906 | 140900 | 2533217830 | 6740 | 6720 | 6740 | 6700 | 10675 |
| 279 | 20230906 | 140800 | 2461551170 | 6710 | 6710 | 6710 | 6710 | 80 |
| 280 | 20230906 | 140700 | 2461014370 | 6720 | 6720 | 6720 | 6710 | 5713 |
| 281 | 20230906 | 140600 | 2422633270 | 6720 | 6720 | 6730 | 6720 | 205 |
| 282 | 20230906 | 140500 | 2421255530 | 6720 | 6720 | 6730 | 6720 | 774 |
| 283 | 20230906 | 140400 | 2416054120 | 6720 | 6720 | 6730 | 6720 | 137 |
| 284 | 20230906 | 140300 | 2415133340 | 6720 | 6730 | 6730 | 6720 | 41 |
| 285 | 20230906 | 140200 | 2414857680 | 6730 | 6720 | 6730 | 6720 | 68 |
| 286 | 20230906 | 140100 | 2414400700 | 6730 | 6720 | 6730 | 6720 | 17 |
| 287 | 20230906 | 140000 | 2414286320 | 6720 | 6720 | 6730 | 6720 | 143 |
| 288 | 20230906 | 135900 | 2413324770 | 6720 | 6730 | 6730 | 6720 | 176 |
| 289 | 20230906 | 135800 | 2412140740 | 6730 | 6730 | 6730 | 6720 | 373 |
| 290 | 20230906 | 135700 | 2409633360 | 6730 | 6730 | 6730 | 6720 | 1381 |
| 291 | 20230906 | 135600 | 2400341980 | 6730 | 6730 | 6730 | 6720 | 178 |
| 292 | 20230906 | 135500 | 2399144610 | 6730 | 6730 | 6730 | 6730 | 103 |
| 293 | 20230906 | 135400 | 2398451420 | 6730 | 6720 | 6730 | 6720 | 259 |
| 294 | 20230906 | 135300 | 2396708890 | 6730 | 6730 | 6730 | 6730 | 86 |
| 295 | 20230906 | 135200 | 2396130110 | 6730 | 6720 | 6730 | 6720 | 191 |
| 296 | 20230906 | 135100 | 2394845240 | 6730 | 6730 | 6730 | 6730 | 148 |
| 297 | 20230906 | 135000 | 2393849200 | 6730 | 6720 | 6730 | 6720 | 190 |
| 298 | 20230906 | 134900 | 2392570920 | 6720 | 6730 | 6730 | 6720 | 200 |
| 299 | 20230906 | 134800 | 2391225420 | 6720 | 6730 | 6730 | 6720 | 1414 |
| 300 | 20230906 | 134700 | 2381712210 | 6720 | 6730 | 6730 | 6720 | 1142 |
| 301 | 20230906 | 134600 | 2374026630 | 6730 | 6720 | 6730 | 6720 | 694 |
| 302 | 20230906 | 134500 | 2369356460 | 6730 | 6730 | 6730 | 6720 | 197 |
| 303 | 20230906 | 134400 | 2368031130 | 6720 | 6730 | 6730 | 6720 | 377 |
| 304 | 20230906 | 134300 | 2365495230 | 6720 | 6720 | 6730 | 6720 | 182 |
| 305 | 20230906 | 134200 | 2364270710 | 6730 | 6730 | 6730 | 6720 | 285 |
| 306 | 20230906 | 134100 | 2362353500 | 6730 | 6730 | 6730 | 6720 | 201 |
| 307 | 20230906 | 134000 | 2361001280 | 6720 | 6730 | 6730 | 6720 | 232 |
| 308 | 20230906 | 133900 | 2359440970 | 6730 | 6720 | 6730 | 6720 | 120 |
| 309 | 20230906 | 133800 | 2358633720 | 6730 | 6720 | 6730 | 6720 | 152 |
| 310 | 20230906 | 133700 | 2357611440 | 6730 | 6720 | 6730 | 6720 | 91 |
| 311 | 20230906 | 133600 | 2356999190 | 6730 | 6720 | 6730 | 6720 | 222 |
| 312 | 20230906 | 133500 | 2355506450 | 6730 | 6730 | 6730 | 6720 | 440 |
| 313 | 20230906 | 133400 | 2352545590 | 6720 | 6710 | 6720 | 6710 | 1563 |
| 314 | 20230906 | 133300 | 2342043120 | 6720 | 6720 | 6720 | 6710 | 90 |
| 315 | 20230906 | 133200 | 2341438420 | 6710 | 6720 | 6720 | 6710 | 133 |
| 316 | 20230906 | 133100 | 2340545410 | 6710 | 6710 | 6710 | 6710 | 3 |
| 317 | 20230906 | 133000 | 2340525280 | 6720 | 6710 | 6720 | 6710 | 252 |
| 318 | 20230906 | 132900 | 2338833650 | 6720 | 6730 | 6730 | 6720 | 709 |
| 319 | 20230906 | 132800 | 2334067930 | 6720 | 6720 | 6720 | 6720 | 13 |
| 320 | 20230906 | 132700 | 2333980570 | 6720 | 6750 | 6750 | 6720 | 626 |
| 321 | 20230906 | 132600 | 2329768400 | 6730 | 6740 | 6750 | 6730 | 3015 |
| 322 | 20230906 | 132500 | 2309446650 | 6730 | 6730 | 6740 | 6730 | 527 |
| 323 | 20230906 | 132400 | 2305895640 | 6730 | 6720 | 6730 | 6710 | 4219 |
| 324 | 20230906 | 132300 | 2277525660 | 6720 | 6720 | 6730 | 6720 | 613 |
| 325 | 20230906 | 132200 | 2273401940 | 6730 | 6720 | 6730 | 6720 | 972 |
| 326 | 20230906 | 132100 | 2266861970 | 6720 | 6730 | 6730 | 6720 | 977 |
| 327 | 20230906 | 132000 | 2260287990 | 6730 | 6730 | 6730 | 6720 | 974 |
| 328 | 20230906 | 131900 | 2253733540 | 6730 | 6730 | 6740 | 6710 | 14172 |
| 329 | 20230906 | 131800 | 2158437510 | 6720 | 6720 | 6730 | 6720 | 74 |
| 330 | 20230906 | 131700 | 2157940100 | 6720 | 6730 | 6730 | 6720 | 17 |
| 331 | 20230906 | 131600 | 2157825720 | 6720 | 6720 | 6720 | 6720 | 75 |
| 332 | 20230906 | 131500 | 2157321720 | 6730 | 6730 | 6730 | 6720 | 99 |
| 333 | 20230906 | 131400 | 2156655650 | 6730 | 6720 | 6730 | 6720 | 69 |
| 334 | 20230906 | 131300 | 2156191840 | 6720 | 6720 | 6730 | 6720 | 1243 |
| 335 | 20230906 | 131200 | 2147838690 | 6720 | 6720 | 6730 | 6720 | 184 |
| 336 | 20230906 | 131100 | 2146602070 | 6720 | 6720 | 6720 | 6720 | 493 |
| 337 | 20230906 | 131000 | 2143289110 | 6730 | 6720 | 6730 | 6720 | 69 |
| 338 | 20230906 | 130900 | 2142825300 | 6720 | 6720 | 6730 | 6720 | 33 |
| 339 | 20230906 | 130800 | 2142603400 | 6720 | 6720 | 6730 | 6720 | 101 |
| 340 | 20230906 | 130700 | 2141924540 | 6720 | 6720 | 6730 | 6720 | 17 |
| 341 | 20230906 | 130600 | 2141810170 | 6730 | 6740 | 6740 | 6720 | 1837 |
| 342 | 20230906 | 130500 | 2129460290 | 6740 | 6740 | 6740 | 6730 | 22 |
| 343 | 20230906 | 130400 | 2129312050 | 6720 | 6740 | 6740 | 6720 | 646 |
| 344 | 20230906 | 130300 | 2124970190 | 6720 | 6730 | 6740 | 6720 | 937 |
| 345 | 20230906 | 130200 | 2118669760 | 6730 | 6730 | 6730 | 6720 | 4779 |
| 346 | 20230906 | 130100 | 2086513200 | 6730 | 6740 | 6740 | 6730 | 17 |
| 347 | 20230906 | 130000 | 2086398650 | 6750 | 6740 | 6750 | 6730 | 1834 |
| 348 | 20230906 | 125900 | 2074038410 | 6740 | 6740 | 6750 | 6740 | 32 |
| 349 | 20230906 | 125800 | 2073822600 | 6740 | 6740 | 6750 | 6740 | 71 |
| 350 | 20230906 | 125700 | 2073343920 | 6740 | 6740 | 6750 | 6740 | 55 |
| 351 | 20230906 | 125600 | 2072973080 | 6740 | 6750 | 6750 | 6740 | 143 |
| 352 | 20230906 | 125500 | 2072009130 | 6740 | 6750 | 6750 | 6740 | 1530 |
| 353 | 20230906 | 125400 | 2061689140 | 6740 | 6740 | 6750 | 6740 | 585 |
| 354 | 20230906 | 125300 | 2057741890 | 6750 | 6750 | 6750 | 6740 | 818 |
| 355 | 20230906 | 125200 | 2052221540 | 6740 | 6740 | 6750 | 6740 | 184 |
| 356 | 20230906 | 125100 | 2050981240 | 6750 | 6750 | 6750 | 6740 | 463 |
| 357 | 20230906 | 125000 | 2047856020 | 6740 | 6740 | 6750 | 6740 | 547 |
| 358 | 20230906 | 124900 | 2044165170 | 6750 | 6740 | 6750 | 6740 | 642 |
| 359 | 20230906 | 124800 | 2039833080 | 6740 | 6740 | 6750 | 6740 | 696 |
| 360 | 20230906 | 124700 | 2035137450 | 6740 | 6740 | 6750 | 6740 | 109 |
| 361 | 20230906 | 124600 | 2034402650 | 6750 | 6740 | 6750 | 6740 | 583 |
| 362 | 20230906 | 124500 | 2030468880 | 6750 | 6750 | 6750 | 6750 | 448 |
| 363 | 20230906 | 124400 | 2027444880 | 6740 | 6740 | 6750 | 6730 | 168 |
| 364 | 20230906 | 124300 | 2026312200 | 6740 | 6730 | 6750 | 6720 | 619 |
| 365 | 20230906 | 124200 | 2022146590 | 6720 | 6740 | 6750 | 6720 | 2796 |
| 366 | 20230906 | 124100 | 2003306380 | 6740 | 6750 | 6750 | 6740 | 563 |
| 367 | 20230906 | 124000 | 1999507170 | 6750 | 6750 | 6750 | 6740 | 201 |
| 368 | 20230906 | 123900 | 1998152140 | 6740 | 6740 | 6750 | 6740 | 428 |
| 369 | 20230906 | 123800 | 1995263300 | 6740 | 6750 | 6750 | 6740 | 687 |
| 370 | 20230906 | 123700 | 1990627740 | 6740 | 6750 | 6750 | 6730 | 31 |
| 371 | 20230906 | 123600 | 1990418550 | 6750 | 6740 | 6750 | 6730 | 1736 |
| 372 | 20230906 | 123500 | 1978730980 | 6740 | 6740 | 6750 | 6740 | 1515 |
| 373 | 20230906 | 123400 | 1968515370 | 6730 | 6740 | 6740 | 6730 | 2018 |
| 374 | 20230906 | 123300 | 1954923840 | 6740 | 6760 | 6760 | 6740 | 1120 |
| 375 | 20230906 | 123200 | 1947360160 | 6760 | 6750 | 6760 | 6740 | 515 |
| 376 | 20230906 | 123100 | 1943879570 | 6750 | 6750 | 6750 | 6740 | 512 |
| 377 | 20230906 | 123000 | 1940423980 | 6740 | 6750 | 6750 | 6740 | 617 |
| 378 | 20230906 | 122900 | 1936260800 | 6740 | 6740 | 6750 | 6740 | 156 |
| 379 | 20230906 | 122800 | 1935208310 | 6750 | 6750 | 6750 | 6740 | 1180 |
| 380 | 20230906 | 122700 | 1927245320 | 6730 | 6750 | 6760 | 6730 | 1111 |
| 381 | 20230906 | 122600 | 1919757170 | 6750 | 6760 | 6760 | 6730 | 221 |
| 382 | 20230906 | 122500 | 1918267530 | 6740 | 6760 | 6760 | 6740 | 1053 |
| 383 | 20230906 | 122400 | 1911165490 | 6760 | 6750 | 6760 | 6730 | 778 |
| 384 | 20230906 | 122300 | 1905915900 | 6750 | 6770 | 6770 | 6730 | 5488 |
| 385 | 20230906 | 122200 | 1868942890 | 6760 | 6760 | 6770 | 6760 | 104 |
| 386 | 20230906 | 122100 | 1868239710 | 6760 | 6760 | 6770 | 6750 | 740 |
| 387 | 20230906 | 122000 | 1863238000 | 6770 | 6760 | 6770 | 6760 | 541 |
| 388 | 20230906 | 121900 | 1859575930 | 6760 | 6770 | 6770 | 6750 | 1229 |
| 389 | 20230906 | 121800 | 1851268680 | 6770 | 6760 | 6770 | 6760 | 442 |
| 390 | 20230906 | 121700 | 1848276790 | 6770 | 6770 | 6770 | 6770 | 550 |
| 391 | 20230906 | 121600 | 1844553290 | 6770 | 6760 | 6770 | 6760 | 86 |
| 392 | 20230906 | 121500 | 1843971800 | 6760 | 6760 | 6770 | 6760 | 556 |
| 393 | 20230906 | 121400 | 1840213100 | 6770 | 6760 | 6770 | 6760 | 534 |
| 394 | 20230906 | 121300 | 1836598830 | 6770 | 6760 | 6770 | 6750 | 1297 |
| 395 | 20230906 | 121200 | 1827831640 | 6760 | 6750 | 6770 | 6750 | 92 |
| 396 | 20230906 | 121100 | 1827209700 | 6760 | 6770 | 6770 | 6750 | 540 |
| 397 | 20230906 | 121000 | 1823556210 | 6760 | 6750 | 6760 | 6740 | 1436 |
| 398 | 20230906 | 120900 | 1813854040 | 6750 | 6750 | 6760 | 6720 | 8172 |
| 399 | 20230906 | 120800 | 1758852830 | 6730 | 6750 | 6760 | 6720 | 30551 |
| 400 | 20230906 | 120700 | 1552806800 | 6750 | 6750 | 6760 | 6750 | 529 |
| 401 | 20230906 | 120600 | 1549231870 | 6750 | 6750 | 6760 | 6750 | 663 |
| 402 | 20230906 | 120500 | 1544751570 | 6750 | 6760 | 6760 | 6750 | 559 |
| 403 | 20230906 | 120400 | 1540973730 | 6750 | 6760 | 6760 | 6750 | 644 |
| 404 | 20230906 | 120300 | 1536622200 | 6750 | 6770 | 6770 | 6750 | 1322 |
| 405 | 20230906 | 120200 | 1527681550 | 6770 | 6760 | 6770 | 6760 | 55 |
| 406 | 20230906 | 120100 | 1527309610 | 6760 | 6770 | 6770 | 6760 | 957 |
| 407 | 20230906 | 120000 | 1520835690 | 6770 | 6770 | 6770 | 6760 | 474 |
| 408 | 20230906 | 115900 | 1517627260 | 6770 | 6760 | 6770 | 6750 | 968 |
| 409 | 20230906 | 115800 | 1511083560 | 6770 | 6760 | 6770 | 6750 | 738 |
| 410 | 20230906 | 115700 | 1506091790 | 6770 | 6770 | 6780 | 6760 | 554 |
| 411 | 20230906 | 115600 | 1502341280 | 6760 | 6750 | 6760 | 6750 | 535 |
| 412 | 20230906 | 115500 | 1498726410 | 6750 | 6750 | 6760 | 6750 | 500 |
| 413 | 20230906 | 115400 | 1495346490 | 6750 | 6760 | 6760 | 6750 | 738 |
| 414 | 20230906 | 115300 | 1490359360 | 6760 | 6750 | 6760 | 6750 | 545 |
| 415 | 20230906 | 115200 | 1486676160 | 6750 | 6750 | 6760 | 6750 | 799 |
| 416 | 20230906 | 115100 | 1481276830 | 6760 | 6770 | 6770 | 6750 | 2705 |
| 417 | 20230906 | 115000 | 1462993530 | 6770 | 6770 | 6770 | 6770 | 26 |
| 418 | 20230906 | 114900 | 1462817510 | 6770 | 6770 | 6770 | 6760 | 426 |
| 419 | 20230906 | 114800 | 1459933620 | 6770 | 6770 | 6770 | 6760 | 632 |
| 420 | 20230906 | 114700 | 1455654990 | 6770 | 6770 | 6770 | 6770 | 472 |
| 421 | 20230906 | 114600 | 1452459550 | 6770 | 6770 | 6770 | 6770 | 403 |
| 422 | 20230906 | 114500 | 1449731240 | 6770 | 6770 | 6770 | 6760 | 761 |
| 423 | 20230906 | 114400 | 1444580660 | 6760 | 6760 | 6770 | 6760 | 1365 |
| 424 | 20230906 | 114300 | 1435352980 | 6770 | 6770 | 6770 | 6760 | 470 |
| 425 | 20230906 | 114200 | 1432171130 | 6770 | 6770 | 6770 | 6760 | 766 |
| 426 | 20230906 | 114100 | 1426988680 | 6760 | 6770 | 6770 | 6760 | 670 |
| 427 | 20230906 | 114000 | 1422453990 | 6760 | 6770 | 6770 | 6760 | 497 |
| 428 | 20230906 | 113900 | 1419089550 | 6760 | 6770 | 6770 | 6760 | 97 |
| 429 | 20230906 | 113800 | 1418433000 | 6770 | 6770 | 6770 | 6760 | 895 |
| 430 | 20230906 | 113700 | 1412373860 | 6770 | 6760 | 6770 | 6760 | 107 |
| 431 | 20230906 | 113600 | 1411650490 | 6770 | 6770 | 6770 | 6760 | 469 |
| 432 | 20230906 | 113500 | 1408475370 | 6770 | 6760 | 6770 | 6760 | 647 |
| 433 | 20230906 | 113400 | 1404097840 | 6760 | 6780 | 6780 | 6760 | 956 |
| 434 | 20230906 | 113300 | 1397625640 | 6780 | 6770 | 6780 | 6760 | 627 |
| 435 | 20230906 | 113200 | 1393381380 | 6760 | 6770 | 6770 | 6760 | 507 |
| 436 | 20230906 | 113100 | 1389949820 | 6770 | 6770 | 6770 | 6770 | 419 |
| 437 | 20230906 | 113000 | 1387113190 | 6770 | 6760 | 6770 | 6760 | 3721 |
| 438 | 20230906 | 112900 | 1361953100 | 6770 | 6780 | 6780 | 6760 | 776 |
| 439 | 20230906 | 112800 | 1356699840 | 6760 | 6780 | 6780 | 6760 | 537 |
| 440 | 20230906 | 112700 | 1353061480 | 6760 | 6780 | 6780 | 6760 | 613 |
| 441 | 20230906 | 112600 | 1348907400 | 6780 | 6780 | 6780 | 6760 | 551 |
| 442 | 20230906 | 112500 | 1345173460 | 6780 | 6770 | 6780 | 6760 | 682 |
| 443 | 20230906 | 112400 | 1340557310 | 6780 | 6780 | 6780 | 6770 | 445 |
| 444 | 20230906 | 112300 | 1337540410 | 6770 | 6780 | 6780 | 6770 | 807 |
| 445 | 20230906 | 112200 | 1332072140 | 6770 | 6780 | 6780 | 6770 | 678 |
| 446 | 20230906 | 112100 | 1327476550 | 6780 | 6780 | 6780 | 6770 | 555 |
| 447 | 20230906 | 112000 | 1323714740 | 6770 | 6780 | 6780 | 6770 | 917 |
| 448 | 20230906 | 111900 | 1317501640 | 6780 | 6770 | 6780 | 6770 | 1243 |
| 449 | 20230906 | 111800 | 1309086350 | 6780 | 6780 | 6780 | 6770 | 2664 |
| 450 | 20230906 | 111700 | 1291046360 | 6780 | 6780 | 6780 | 6770 | 425 |
| 451 | 20230906 | 111600 | 1288164870 | 6770 | 6770 | 6780 | 6770 | 606 |
| 452 | 20230906 | 111500 | 1284057290 | 6780 | 6780 | 6780 | 6770 | 1810 |
| 453 | 20230906 | 111400 | 1271798990 | 6770 | 6770 | 6780 | 6770 | 539 |
| 454 | 20230906 | 111300 | 1268145750 | 6780 | 6780 | 6780 | 6770 | 711 |
| 455 | 20230906 | 111200 | 1263326360 | 6780 | 6800 | 6800 | 6770 | 995 |
| 456 | 20230906 | 111100 | 1256582020 | 6780 | 6800 | 6800 | 6780 | 642 |
| 457 | 20230906 | 111000 | 1252218550 | 6800 | 6790 | 6800 | 6790 | 468 |
| 458 | 20230906 | 110900 | 1249037130 | 6790 | 6800 | 6800 | 6790 | 1055 |
| 459 | 20230906 | 110800 | 1241868830 | 6790 | 6790 | 6800 | 6790 | 151 |
| 460 | 20230906 | 110700 | 1240843490 | 6780 | 6780 | 6800 | 6780 | 11 |
| 461 | 20230906 | 110600 | 1240768750 | 6780 | 6790 | 6790 | 6780 | 491 |
| 462 | 20230906 | 110500 | 1237435770 | 6770 | 6790 | 6790 | 6770 | 1754 |
| 463 | 20230906 | 110400 | 1225534600 | 6790 | 6790 | 6800 | 6790 | 1265 |
| 464 | 20230906 | 110300 | 1216940740 | 6790 | 6800 | 6800 | 6790 | 533 |
| 465 | 20230906 | 110200 | 1213317290 | 6790 | 6800 | 6800 | 6790 | 683 |
| 466 | 20230906 | 110100 | 1208674120 | 6790 | 6800 | 6800 | 6790 | 558 |
| 467 | 20230906 | 110000 | 1204880730 | 6800 | 6800 | 6800 | 6790 | 196 |
| 468 | 20230906 | 105900 | 1203549760 | 6800 | 6790 | 6800 | 6790 | 1046 |
| 469 | 20230906 | 105800 | 1196443250 | 6790 | 6790 | 6800 | 6780 | 714 |
| 470 | 20230906 | 105700 | 1191595900 | 6800 | 6800 | 6800 | 6790 | 553 |
| 471 | 20230906 | 105600 | 1187836440 | 6800 | 6800 | 6800 | 6800 | 452 |
| 472 | 20230906 | 105500 | 1184762840 | 6800 | 6790 | 6800 | 6790 | 542 |
| 473 | 20230906 | 105400 | 1181078110 | 6790 | 6790 | 6800 | 6790 | 102 |
| 474 | 20230906 | 105300 | 1180385330 | 6800 | 6800 | 6800 | 6780 | 220 |
| 475 | 20230906 | 105200 | 1178889410 | 6790 | 6800 | 6800 | 6780 | 406 |
| 476 | 20230906 | 105100 | 1176128930 | 6790 | 6810 | 6810 | 6790 | 701 |
| 477 | 20230906 | 105000 | 1171363320 | 6810 | 6800 | 6810 | 6790 | 552 |
| 478 | 20230906 | 104900 | 1167610620 | 6790 | 6800 | 6800 | 6790 | 539 |
| 479 | 20230906 | 104800 | 1163946530 | 6800 | 6810 | 6810 | 6790 | 592 |
| 480 | 20230906 | 104700 | 1159921970 | 6790 | 6800 | 6810 | 6790 | 604 |
| 481 | 20230906 | 104600 | 1155816380 | 6810 | 6810 | 6810 | 6800 | 547 |
| 482 | 20230906 | 104500 | 1152091490 | 6800 | 6810 | 6810 | 6790 | 95 |
| 483 | 20230906 | 104400 | 1151444790 | 6790 | 6790 | 6810 | 6770 | 8021 |
| 484 | 20230906 | 104300 | 1096868520 | 6770 | 6790 | 6800 | 6770 | 5677 |
| 485 | 20230906 | 104200 | 1058350690 | 6800 | 6800 | 6800 | 6790 | 193 |
| 486 | 20230906 | 104100 | 1057039370 | 6790 | 6800 | 6800 | 6790 | 530 |
| 487 | 20230906 | 104000 | 1053435650 | 6790 | 6800 | 6800 | 6790 | 653 |
| 488 | 20230906 | 103900 | 1048996430 | 6790 | 6800 | 6800 | 6790 | 649 |
| 489 | 20230906 | 103800 | 1044584460 | 6790 | 6800 | 6800 | 6780 | 634 |
| 490 | 20230906 | 103700 | 1040275560 | 6800 | 6790 | 6800 | 6770 | 2257 |
| 491 | 20230906 | 103600 | 1024965110 | 6780 | 6790 | 6800 | 6780 | 3696 |
| 492 | 20230906 | 103500 | 999872100 | 6780 | 6800 | 6800 | 6780 | 482 |
| 493 | 20230906 | 103400 | 996599580 | 6790 | 6790 | 6800 | 6790 | 577 |
| 494 | 20230906 | 103300 | 992677170 | 6800 | 6800 | 6800 | 6790 | 576 |
| 495 | 20230906 | 103200 | 988760500 | 6790 | 6800 | 6800 | 6790 | 535 |
| 496 | 20230906 | 103100 | 985122550 | 6800 | 6800 | 6800 | 6800 | 538 |
| 497 | 20230906 | 103000 | 981464150 | 6800 | 6810 | 6810 | 6790 | 766 |
| 498 | 20230906 | 102900 | 976250510 | 6810 | 6800 | 6810 | 6790 | 169 |
| 499 | 20230906 | 102800 | 975101020 | 6800 | 6800 | 6800 | 6790 | 1431 |
| 500 | 20230906 | 102700 | 965371780 | 6800 | 6800 | 6800 | 6800 | 448 |
| 501 | 20230906 | 102600 | 962325380 | 6800 | 6790 | 6800 | 6790 | 608 |
| 502 | 20230906 | 102500 | 958191280 | 6790 | 6790 | 6800 | 6780 | 840 |
| 503 | 20230906 | 102400 | 952483590 | 6780 | 6790 | 6800 | 6780 | 798 |
| 504 | 20230906 | 102300 | 947062820 | 6790 | 6790 | 6800 | 6790 | 739 |
| 505 | 20230906 | 102200 | 942040280 | 6800 | 6800 | 6800 | 6790 | 532 |
| 506 | 20230906 | 102100 | 938424950 | 6800 | 6800 | 6810 | 6790 | 190 |
| 507 | 20230906 | 102000 | 937132920 | 6800 | 6800 | 6810 | 6780 | 1176 |
| 508 | 20230906 | 101900 | 929141450 | 6780 | 6800 | 6800 | 6770 | 639 |
| 509 | 20230906 | 101800 | 924798630 | 6770 | 6810 | 6810 | 6770 | 9732 |
| 510 | 20230906 | 101700 | 858719810 | 6810 | 6810 | 6810 | 6800 | 364 |
| 511 | 20230906 | 101600 | 856244070 | 6810 | 6800 | 6810 | 6800 | 929 |
| 512 | 20230906 | 101500 | 849922250 | 6800 | 6810 | 6810 | 6800 | 703 |
| 513 | 20230906 | 101400 | 845136240 | 6810 | 6790 | 6810 | 6790 | 1243 |
| 514 | 20230906 | 101300 | 836673880 | 6810 | 6800 | 6810 | 6790 | 1456 |
| 515 | 20230906 | 101200 | 826769170 | 6810 | 6810 | 6810 | 6800 | 5520 |
| 516 | 20230906 | 101100 | 789181480 | 6810 | 6810 | 6810 | 6800 | 639 |
| 517 | 20230906 | 101000 | 784830990 | 6810 | 6810 | 6810 | 6800 | 259 |
| 518 | 20230906 | 100900 | 783068930 | 6800 | 6810 | 6810 | 6800 | 544 |
| 519 | 20230906 | 100800 | 779364630 | 6800 | 6810 | 6810 | 6800 | 701 |
| 520 | 20230906 | 100700 | 774592080 | 6800 | 6790 | 6810 | 6790 | 177 |
| 521 | 20230906 | 100600 | 773388210 | 6790 | 6810 | 6810 | 6790 | 624 |
| 522 | 20230906 | 100500 | 769145320 | 6790 | 6780 | 6810 | 6780 | 718 |
| 523 | 20230906 | 100400 | 764262940 | 6800 | 6800 | 6810 | 6780 | 5362 |
| 524 | 20230906 | 100300 | 727830170 | 6810 | 6810 | 6810 | 6810 | 530 |
| 525 | 20230906 | 100200 | 724220870 | 6810 | 6800 | 6810 | 6800 | 715 |
| 526 | 20230906 | 100100 | 719358400 | 6800 | 6790 | 6800 | 6790 | 633 |
| 527 | 20230906 | 100000 | 715054090 | 6790 | 6800 | 6800 | 6780 | 668 |
| 528 | 20230906 | 095900 | 710513230 | 6800 | 6790 | 6800 | 6770 | 181 |
| 529 | 20230906 | 095800 | 709284590 | 6770 | 6790 | 6790 | 6770 | 931 |
| 530 | 20230906 | 095700 | 702971380 | 6780 | 6790 | 6800 | 6780 | 2734 |
| 531 | 20230906 | 095600 | 684430180 | 6790 | 6800 | 6800 | 6780 | 657 |
| 532 | 20230906 | 095500 | 679971250 | 6790 | 6790 | 6800 | 6790 | 730 |
| 533 | 20230906 | 095400 | 675008580 | 6790 | 6790 | 6800 | 6780 | 669 |
| 534 | 20230906 | 095300 | 670461680 | 6780 | 6800 | 6800 | 6780 | 675 |
| 535 | 20230906 | 095200 | 665878970 | 6800 | 6800 | 6800 | 6790 | 116 |
| 536 | 20230906 | 095100 | 665091110 | 6800 | 6790 | 6800 | 6790 | 703 |
| 537 | 20230906 | 095000 | 660313360 | 6800 | 6790 | 6800 | 6790 | 475 |
| 538 | 20230906 | 094900 | 657083410 | 6800 | 6800 | 6800 | 6790 | 624 |
| 539 | 20230906 | 094800 | 652841760 | 6800 | 6790 | 6800 | 6790 | 581 |
| 540 | 20230906 | 094700 | 648892110 | 6790 | 6790 | 6800 | 6790 | 275 |
| 541 | 20230906 | 094600 | 647024850 | 6780 | 6790 | 6790 | 6780 | 590 |
| 542 | 20230906 | 094500 | 643019690 | 6790 | 6790 | 6790 | 6780 | 43 |
| 543 | 20230906 | 094400 | 642727840 | 6790 | 6790 | 6800 | 6780 | 1126 |
| 544 | 20230906 | 094300 | 635083540 | 6790 | 6810 | 6820 | 6790 | 2979 |
| 545 | 20230906 | 094200 | 614816080 | 6800 | 6810 | 6810 | 6800 | 1605 |
| 546 | 20230906 | 094100 | 603897050 | 6810 | 6810 | 6810 | 6800 | 986 |
| 547 | 20230906 | 094000 | 597188430 | 6810 | 6810 | 6810 | 6800 | 1280 |
| 548 | 20230906 | 093900 | 588472470 | 6800 | 6810 | 6820 | 6800 | 1090 |
| 549 | 20230906 | 093800 | 581050610 | 6820 | 6820 | 6820 | 6810 | 468 |
| 550 | 20230906 | 093700 | 577859050 | 6810 | 6810 | 6820 | 6810 | 1002 |
| 551 | 20230906 | 093600 | 571031470 | 6810 | 6820 | 6820 | 6810 | 609 |
| 552 | 20230906 | 093500 | 566879230 | 6820 | 6820 | 6820 | 6800 | 2143 |
| 553 | 20230906 | 093400 | 552267400 | 6820 | 6820 | 6830 | 6820 | 1594 |
| 554 | 20230906 | 093300 | 541392320 | 6820 | 6830 | 6830 | 6820 | 751 |
| 555 | 20230906 | 093200 | 536265900 | 6830 | 6830 | 6830 | 6820 | 1008 |
| 556 | 20230906 | 093100 | 529389790 | 6820 | 6800 | 6830 | 6790 | 10238 |
| 557 | 20230906 | 093000 | 459642380 | 6800 | 6790 | 6800 | 6780 | 991 |
| 558 | 20230906 | 092900 | 452915240 | 6790 | 6770 | 6790 | 6770 | 585 |
| 559 | 20230906 | 092800 | 448943440 | 6770 | 6760 | 6790 | 6760 | 196 |
| 560 | 20230906 | 092700 | 447614120 | 6790 | 6790 | 6800 | 6750 | 2694 |
| 561 | 20230906 | 092600 | 429339590 | 6790 | 6780 | 6800 | 6750 | 5582 |
| 562 | 20230906 | 092500 | 391518660 | 6780 | 6780 | 6790 | 6780 | 1270 |
| 563 | 20230906 | 092400 | 382902060 | 6780 | 6780 | 6790 | 6780 | 2477 |
| 564 | 20230906 | 092300 | 366089780 | 6780 | 6770 | 6780 | 6770 | 2207 |
| 565 | 20230906 | 092200 | 351127240 | 6770 | 6750 | 6780 | 6750 | 14994 |
| 566 | 20230906 | 092100 | 249666010 | 6750 | 6750 | 6760 | 6750 | 875 |
| 567 | 20230906 | 092000 | 243753940 | 6760 | 6760 | 6760 | 6750 | 658 |
| 568 | 20230906 | 091900 | 239311090 | 6760 | 6760 | 6760 | 6740 | 2525 |
| 569 | 20230906 | 091800 | 222252820 | 6740 | 6760 | 6760 | 6740 | 2418 |
| 570 | 20230906 | 091700 | 205937420 | 6750 | 6760 | 6760 | 6750 | 275 |
| 571 | 20230906 | 091600 | 204079830 | 6750 | 6760 | 6760 | 6750 | 102 |
| 572 | 20230906 | 091500 | 203390550 | 6760 | 6750 | 6760 | 6740 | 552 |
| 573 | 20230906 | 091400 | 199663430 | 6750 | 6760 | 6760 | 6740 | 378 |
| 574 | 20230906 | 091300 | 197112390 | 6760 | 6750 | 6770 | 6740 | 2596 |
| 575 | 20230906 | 091200 | 179596790 | 6740 | 6770 | 6770 | 6740 | 258 |
| 576 | 20230906 | 091100 | 177852850 | 6740 | 6740 | 6770 | 6740 | 2071 |
| 577 | 20230906 | 091000 | 163858420 | 6760 | 6750 | 6760 | 6740 | 6381 |
| 578 | 20230906 | 090900 | 120787060 | 6750 | 6740 | 6750 | 6740 | 41 |
| 579 | 20230906 | 090800 | 120510420 | 6750 | 6750 | 6750 | 6740 | 13 |
| 580 | 20230906 | 090700 | 120422680 | 6740 | 6740 | 6740 | 6740 | 1395 |
| 581 | 20230906 | 090600 | 111020380 | 6740 | 6740 | 6750 | 6740 | 411 |
| 582 | 20230906 | 090500 | 108248280 | 6720 | 6720 | 6740 | 6710 | 4316 |
| 583 | 20230906 | 090400 | 79239890 | 6740 | 6740 | 6740 | 6740 | 2 |
| 584 | 20230906 | 090300 | 79226410 | 6710 | 6720 | 6730 | 6710 | 1182 |
| 585 | 20230906 | 090200 | 71287440 | 6720 | 6710 | 6730 | 6700 | 2852 |
| 586 | 20230906 | 090100 | 52148210 | 6710 | 6720 | 6720 | 6700 | 1855 |
| 587 | 20230906 | 090000 | 39694770 | 6700 | 6720 | 6720 | 6700 | 5645 |