31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 14970 |
| 3 | 20230906 | 192200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 4 | 20230906 | 192100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 5 | 20230906 | 192000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 6 | 20230906 | 191900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 7 | 20230906 | 191800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 8 | 20230906 | 191700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 9 | 20230906 | 191600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 10 | 20230906 | 191500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 11 | 20230906 | 191400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 12 | 20230906 | 191300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 13 | 20230906 | 191200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 14 | 20230906 | 191100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 15 | 20230906 | 191000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 16 | 20230906 | 190900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 17 | 20230906 | 190800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 18 | 20230906 | 190700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 19 | 20230906 | 190600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 20 | 20230906 | 190500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 21 | 20230906 | 190400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 22 | 20230906 | 190300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 23 | 20230906 | 190200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 24 | 20230906 | 190100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 25 | 20230906 | 190000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 26 | 20230906 | 185900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 27 | 20230906 | 185800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 28 | 20230906 | 185700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 29 | 20230906 | 185600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 30 | 20230906 | 185500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 31 | 20230906 | 185400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 32 | 20230906 | 185300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 14970 |
| 33 | 20230906 | 185200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 34 | 20230906 | 185100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 35 | 20230906 | 185000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 36 | 20230906 | 184900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 37 | 20230906 | 184800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 38 | 20230906 | 184700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 39 | 20230906 | 184600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 40 | 20230906 | 184500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 41 | 20230906 | 184400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 42 | 20230906 | 184300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 43 | 20230906 | 184200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 44 | 20230906 | 184100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 45 | 20230906 | 184000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 46 | 20230906 | 183900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 47 | 20230906 | 183800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 48 | 20230906 | 183700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 49 | 20230906 | 183600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 50 | 20230906 | 183500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 51 | 20230906 | 183400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 52 | 20230906 | 183300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 53 | 20230906 | 183200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 54 | 20230906 | 183100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 55 | 20230906 | 183000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 56 | 20230906 | 182900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 57 | 20230906 | 182800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 58 | 20230906 | 182700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 59 | 20230906 | 182600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 60 | 20230906 | 182500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 61 | 20230906 | 182400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 62 | 20230906 | 182300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 14970 |
| 63 | 20230906 | 182200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 64 | 20230906 | 182100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 65 | 20230906 | 182000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 66 | 20230906 | 181900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 67 | 20230906 | 181800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 68 | 20230906 | 181700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 69 | 20230906 | 181600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 70 | 20230906 | 181500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 71 | 20230906 | 181400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 72 | 20230906 | 181300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 73 | 20230906 | 181200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 74 | 20230906 | 181100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 75 | 20230906 | 181000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 76 | 20230906 | 180900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 77 | 20230906 | 180800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 78 | 20230906 | 180700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 79 | 20230906 | 180600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 80 | 20230906 | 180500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 81 | 20230906 | 180400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 82 | 20230906 | 180300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 83 | 20230906 | 180200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 84 | 20230906 | 180100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 85 | 20230906 | 180000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 86 | 20230906 | 175900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 87 | 20230906 | 175800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 88 | 20230906 | 175700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 89 | 20230906 | 175600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 90 | 20230906 | 175500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 91 | 20230906 | 175400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 92 | 20230906 | 175300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 14970 |
| 93 | 20230906 | 175200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 94 | 20230906 | 175100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 95 | 20230906 | 175000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 96 | 20230906 | 174900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 97 | 20230906 | 174800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 98 | 20230906 | 174700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 99 | 20230906 | 174600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 100 | 20230906 | 174500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 101 | 20230906 | 174400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 102 | 20230906 | 174300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 103 | 20230906 | 174200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 104 | 20230906 | 174100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 105 | 20230906 | 174000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 106 | 20230906 | 173900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 107 | 20230906 | 173800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 108 | 20230906 | 173700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 109 | 20230906 | 173600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 110 | 20230906 | 173500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 111 | 20230906 | 173400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 112 | 20230906 | 173300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 113 | 20230906 | 173200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 114 | 20230906 | 173100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 115 | 20230906 | 173000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 116 | 20230906 | 172900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 117 | 20230906 | 172800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 118 | 20230906 | 172700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 119 | 20230906 | 172600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 120 | 20230906 | 172500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 121 | 20230906 | 172400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 122 | 20230906 | 172300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 14970 |
| 123 | 20230906 | 172200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 124 | 20230906 | 172100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 125 | 20230906 | 172000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 126 | 20230906 | 171900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 127 | 20230906 | 171800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 128 | 20230906 | 171700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 129 | 20230906 | 171600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 130 | 20230906 | 171500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 131 | 20230906 | 171400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 132 | 20230906 | 171300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 133 | 20230906 | 171200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 134 | 20230906 | 171100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 135 | 20230906 | 171000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 136 | 20230906 | 170900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 137 | 20230906 | 170800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 138 | 20230906 | 170700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 139 | 20230906 | 170600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 140 | 20230906 | 170500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 141 | 20230906 | 170400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 142 | 20230906 | 170300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 143 | 20230906 | 170200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 144 | 20230906 | 170100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 145 | 20230906 | 170000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 146 | 20230906 | 165900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 147 | 20230906 | 165800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 148 | 20230906 | 165700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 149 | 20230906 | 165600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 150 | 20230906 | 165500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 151 | 20230906 | 165400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 152 | 20230906 | 165300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 14970 |
| 153 | 20230906 | 165200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 154 | 20230906 | 165100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 155 | 20230906 | 165000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 156 | 20230906 | 164900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 157 | 20230906 | 164800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 158 | 20230906 | 164700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 159 | 20230906 | 164600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 160 | 20230906 | 164500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 161 | 20230906 | 164400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 162 | 20230906 | 164300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 163 | 20230906 | 164200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 164 | 20230906 | 164100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 165 | 20230906 | 164000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 166 | 20230906 | 163900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 167 | 20230906 | 163800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 168 | 20230906 | 163700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 169 | 20230906 | 163600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 170 | 20230906 | 163500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 171 | 20230906 | 163400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 172 | 20230906 | 163300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 173 | 20230906 | 163200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 174 | 20230906 | 163100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 175 | 20230906 | 163000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 176 | 20230906 | 162900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 177 | 20230906 | 162800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 178 | 20230906 | 162700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 179 | 20230906 | 162600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 180 | 20230906 | 162500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 181 | 20230906 | 162400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 182 | 20230906 | 162300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 14970 |
| 183 | 20230906 | 162200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 184 | 20230906 | 162100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 185 | 20230906 | 162000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 186 | 20230906 | 161900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 187 | 20230906 | 161800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 188 | 20230906 | 161700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 189 | 20230906 | 161600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 190 | 20230906 | 161500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 191 | 20230906 | 161400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 192 | 20230906 | 161300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 193 | 20230906 | 161200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 194 | 20230906 | 161100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 195 | 20230906 | 161000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 196 | 20230906 | 160900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 197 | 20230906 | 160800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 198 | 20230906 | 160700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 199 | 20230906 | 160600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 200 | 20230906 | 160500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 201 | 20230906 | 160400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 202 | 20230906 | 160300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 203 | 20230906 | 160200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 204 | 20230906 | 160100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 205 | 20230906 | 160000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 206 | 20230906 | 155900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 207 | 20230906 | 155800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 208 | 20230906 | 155700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 209 | 20230906 | 155600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 210 | 20230906 | 155500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 211 | 20230906 | 155400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 212 | 20230906 | 155300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 14970 |
| 213 | 20230906 | 155200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 214 | 20230906 | 155100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 215 | 20230906 | 155000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 216 | 20230906 | 154900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 217 | 20230906 | 154800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 218 | 20230906 | 154700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 219 | 20230906 | 154600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 220 | 20230906 | 154500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 221 | 20230906 | 154400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 222 | 20230906 | 154300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 223 | 20230906 | 154200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 224 | 20230906 | 154100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 225 | 20230906 | 154000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 226 | 20230906 | 153900 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 227 | 20230906 | 153800 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 228 | 20230906 | 153700 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 229 | 20230906 | 153600 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 230 | 20230906 | 153500 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 231 | 20230906 | 153400 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 232 | 20230906 | 153300 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 233 | 20230906 | 153200 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 234 | 20230906 | 153100 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 0 |
| 235 | 20230906 | 153000 | 6592553730 | 8450 | 8450 | 8450 | 8450 | 14970 |
| 236 | 20230906 | 152900 | 6466057230 | 8490 | 8490 | 8490 | 8490 | 0 |
| 237 | 20230906 | 152800 | 6466057230 | 8490 | 8490 | 8490 | 8490 | 0 |
| 238 | 20230906 | 152700 | 6466057230 | 8490 | 8490 | 8490 | 8490 | 0 |
| 239 | 20230906 | 152600 | 6466057230 | 8490 | 8490 | 8490 | 8490 | 0 |
| 240 | 20230906 | 152500 | 6466057230 | 8490 | 8490 | 8490 | 8490 | 0 |
| 241 | 20230906 | 152400 | 6466057230 | 8490 | 8490 | 8490 | 8490 | 0 |
| 242 | 20230906 | 152300 | 6466057230 | 8490 | 8490 | 8490 | 8490 | 0 |
| 243 | 20230906 | 152200 | 6466057230 | 8490 | 8490 | 8490 | 8490 | 0 |
| 244 | 20230906 | 152100 | 6466057230 | 8490 | 8490 | 8490 | 8490 | 0 |
| 245 | 20230906 | 152000 | 6466057230 | 8490 | 8490 | 8490 | 8490 | 0 |
| 246 | 20230906 | 151900 | 6466057230 | 8490 | 8490 | 8510 | 8450 | 9534 |
| 247 | 20230906 | 151800 | 6385218030 | 8490 | 8520 | 8520 | 8480 | 6804 |
| 248 | 20230906 | 151700 | 6327402170 | 8520 | 8520 | 8520 | 8510 | 1029 |
| 249 | 20230906 | 151600 | 6318635250 | 8510 | 8520 | 8520 | 8510 | 223 |
| 250 | 20230906 | 151500 | 6316736450 | 8510 | 8510 | 8520 | 8500 | 121 |
| 251 | 20230906 | 151400 | 6315706910 | 8520 | 8510 | 8520 | 8500 | 655 |
| 252 | 20230906 | 151300 | 6310129620 | 8510 | 8520 | 8520 | 8510 | 1034 |
| 253 | 20230906 | 151200 | 6301327400 | 8510 | 8500 | 8510 | 8500 | 277 |
| 254 | 20230906 | 151100 | 6298970780 | 8500 | 8510 | 8510 | 8500 | 320 |
| 255 | 20230906 | 151000 | 6296250580 | 8520 | 8520 | 8530 | 8500 | 1548 |
| 256 | 20230906 | 150900 | 6283073940 | 8520 | 8500 | 8520 | 8500 | 3062 |
| 257 | 20230906 | 150800 | 6257045780 | 8500 | 8500 | 8510 | 8500 | 255 |
| 258 | 20230906 | 150700 | 6254876550 | 8510 | 8510 | 8520 | 8500 | 382 |
| 259 | 20230906 | 150600 | 6251625570 | 8510 | 8530 | 8530 | 8500 | 2215 |
| 260 | 20230906 | 150500 | 6232777320 | 8530 | 8520 | 8540 | 8520 | 460 |
| 261 | 20230906 | 150400 | 6228854110 | 8520 | 8510 | 8520 | 8500 | 3803 |
| 262 | 20230906 | 150300 | 6196507450 | 8510 | 8520 | 8540 | 8510 | 1152 |
| 263 | 20230906 | 150200 | 6186688800 | 8540 | 8530 | 8550 | 8530 | 788 |
| 264 | 20230906 | 150100 | 6179966960 | 8550 | 8550 | 8560 | 8540 | 807 |
| 265 | 20230906 | 150000 | 6173069180 | 8560 | 8560 | 8560 | 8550 | 411 |
| 266 | 20230906 | 145900 | 6169554740 | 8560 | 8560 | 8570 | 8560 | 550 |
| 267 | 20230906 | 145800 | 6164845170 | 8560 | 8560 | 8560 | 8550 | 352 |
| 268 | 20230906 | 145700 | 6161833230 | 8550 | 8520 | 8550 | 8520 | 699 |
| 269 | 20230906 | 145600 | 6155872960 | 8520 | 8570 | 8570 | 8520 | 507 |
| 270 | 20230906 | 145500 | 6151542420 | 8570 | 8530 | 8580 | 8510 | 1519 |
| 271 | 20230906 | 145400 | 6138575470 | 8530 | 8500 | 8540 | 8500 | 1177 |
| 272 | 20230906 | 145300 | 6128556530 | 8520 | 8510 | 8520 | 8500 | 6706 |
| 273 | 20230906 | 145200 | 6071510430 | 8520 | 8520 | 8520 | 8510 | 723 |
| 274 | 20230906 | 145100 | 6065354130 | 8520 | 8540 | 8540 | 8500 | 2184 |
| 275 | 20230906 | 145000 | 6046766450 | 8540 | 8530 | 8550 | 8530 | 600 |
| 276 | 20230906 | 144900 | 6041640670 | 8560 | 8560 | 8620 | 8500 | 12869 |
| 277 | 20230906 | 144800 | 5931974320 | 8550 | 8530 | 8580 | 8530 | 451 |
| 278 | 20230906 | 144700 | 5928117210 | 8530 | 8590 | 8590 | 8510 | 12086 |
| 279 | 20230906 | 144600 | 5824942250 | 8600 | 8610 | 8620 | 8600 | 365 |
| 280 | 20230906 | 144500 | 5821801410 | 8610 | 8610 | 8620 | 8610 | 860 |
| 281 | 20230906 | 144400 | 5814390050 | 8620 | 8600 | 8620 | 8600 | 252 |
| 282 | 20230906 | 144300 | 5812220540 | 8610 | 8620 | 8630 | 8610 | 280 |
| 283 | 20230906 | 144200 | 5809805670 | 8600 | 8600 | 8620 | 8600 | 170 |
| 284 | 20230906 | 144100 | 5808343450 | 8600 | 8580 | 8600 | 8580 | 837 |
| 285 | 20230906 | 144000 | 5801152010 | 8580 | 8580 | 8590 | 8560 | 823 |
| 286 | 20230906 | 143900 | 5794095210 | 8580 | 8580 | 8600 | 8560 | 1988 |
| 287 | 20230906 | 143800 | 5777052050 | 8580 | 8570 | 8580 | 8570 | 558 |
| 288 | 20230906 | 143700 | 5772265010 | 8570 | 8610 | 8610 | 8550 | 14633 |
| 289 | 20230906 | 143600 | 5646787230 | 8610 | 8620 | 8620 | 8600 | 2539 |
| 290 | 20230906 | 143500 | 5624928890 | 8620 | 8620 | 8620 | 8620 | 623 |
| 291 | 20230906 | 143400 | 5619558630 | 8620 | 8610 | 8620 | 8610 | 578 |
| 292 | 20230906 | 143300 | 5614579470 | 8620 | 8630 | 8630 | 8620 | 603 |
| 293 | 20230906 | 143200 | 5609381110 | 8630 | 8620 | 8630 | 8620 | 65 |
| 294 | 20230906 | 143100 | 5608820800 | 8620 | 8620 | 8620 | 8620 | 357 |
| 295 | 20230906 | 143000 | 5605743460 | 8630 | 8630 | 8630 | 8630 | 394 |
| 296 | 20230906 | 142900 | 5602343240 | 8620 | 8620 | 8620 | 8620 | 120 |
| 297 | 20230906 | 142800 | 5601308840 | 8620 | 8620 | 8620 | 8620 | 220 |
| 298 | 20230906 | 142700 | 5599412440 | 8620 | 8620 | 8620 | 8620 | 24 |
| 299 | 20230906 | 142600 | 5599205560 | 8620 | 8650 | 8650 | 8600 | 3608 |
| 300 | 20230906 | 142500 | 5568094070 | 8650 | 8630 | 8650 | 8630 | 1055 |
| 301 | 20230906 | 142400 | 5558986630 | 8630 | 8630 | 8630 | 8620 | 633 |
| 302 | 20230906 | 142300 | 5553528080 | 8630 | 8610 | 8630 | 8610 | 996 |
| 303 | 20230906 | 142200 | 5544944010 | 8620 | 8620 | 8620 | 8620 | 891 |
| 304 | 20230906 | 142100 | 5537263590 | 8630 | 8620 | 8630 | 8620 | 697 |
| 305 | 20230906 | 142000 | 5531252980 | 8640 | 8640 | 8650 | 8600 | 15286 |
| 306 | 20230906 | 141900 | 5399637200 | 8640 | 8640 | 8640 | 8630 | 531 |
| 307 | 20230906 | 141800 | 5395051100 | 8640 | 8630 | 8640 | 8630 | 524 |
| 308 | 20230906 | 141700 | 5390524440 | 8640 | 8640 | 8650 | 8630 | 1216 |
| 309 | 20230906 | 141600 | 5380020710 | 8640 | 8650 | 8660 | 8640 | 172 |
| 310 | 20230906 | 141500 | 5378533860 | 8650 | 8650 | 8650 | 8650 | 23 |
| 311 | 20230906 | 141400 | 5378334910 | 8650 | 8640 | 8650 | 8640 | 42 |
| 312 | 20230906 | 141300 | 5377971720 | 8640 | 8630 | 8650 | 8630 | 470 |
| 313 | 20230906 | 141200 | 5373912490 | 8640 | 8640 | 8650 | 8640 | 683 |
| 314 | 20230906 | 141100 | 5368011020 | 8640 | 8650 | 8650 | 8640 | 1748 |
| 315 | 20230906 | 141000 | 5352905580 | 8650 | 8660 | 8660 | 8650 | 234 |
| 316 | 20230906 | 140900 | 5350880440 | 8650 | 8640 | 8650 | 8640 | 416 |
| 317 | 20230906 | 140800 | 5347282550 | 8650 | 8660 | 8660 | 8650 | 327 |
| 318 | 20230906 | 140700 | 5344453000 | 8660 | 8670 | 8670 | 8650 | 443 |
| 319 | 20230906 | 140600 | 5340620930 | 8670 | 8640 | 8680 | 8640 | 632 |
| 320 | 20230906 | 140500 | 5335148020 | 8640 | 8670 | 8670 | 8640 | 1443 |
| 321 | 20230906 | 140400 | 5322664260 | 8670 | 8680 | 8680 | 8660 | 1603 |
| 322 | 20230906 | 140300 | 5308763520 | 8680 | 8690 | 8690 | 8680 | 116 |
| 323 | 20230906 | 140200 | 5307756570 | 8690 | 8690 | 8690 | 8680 | 455 |
| 324 | 20230906 | 140100 | 5303803620 | 8680 | 8680 | 8690 | 8680 | 312 |
| 325 | 20230906 | 140000 | 5301095060 | 8690 | 8680 | 8690 | 8680 | 357 |
| 326 | 20230906 | 135900 | 5297993960 | 8680 | 8680 | 8680 | 8680 | 57 |
| 327 | 20230906 | 135800 | 5297499200 | 8680 | 8690 | 8690 | 8680 | 1556 |
| 328 | 20230906 | 135700 | 5283980880 | 8690 | 8690 | 8700 | 8690 | 275 |
| 329 | 20230906 | 135600 | 5281591040 | 8690 | 8670 | 8690 | 8670 | 230 |
| 330 | 20230906 | 135500 | 5279595010 | 8670 | 8680 | 8690 | 8670 | 1042 |
| 331 | 20230906 | 135400 | 5270552400 | 8690 | 8700 | 8700 | 8690 | 112 |
| 332 | 20230906 | 135300 | 5269578620 | 8700 | 8690 | 8710 | 8690 | 298 |
| 333 | 20230906 | 135200 | 5266984810 | 8690 | 8690 | 8700 | 8690 | 238 |
| 334 | 20230906 | 135100 | 5264915590 | 8690 | 8680 | 8690 | 8680 | 26 |
| 335 | 20230906 | 135000 | 5264689900 | 8700 | 8680 | 8700 | 8680 | 170 |
| 336 | 20230906 | 134900 | 5263213880 | 8680 | 8680 | 8680 | 8680 | 119 |
| 337 | 20230906 | 134800 | 5262180960 | 8680 | 8690 | 8690 | 8680 | 241 |
| 338 | 20230906 | 134700 | 5260086700 | 8690 | 8680 | 8690 | 8680 | 510 |
| 339 | 20230906 | 134600 | 5255656890 | 8680 | 8690 | 8690 | 8680 | 192 |
| 340 | 20230906 | 134500 | 5253990020 | 8690 | 8690 | 8690 | 8680 | 901 |
| 341 | 20230906 | 134400 | 5246160620 | 8700 | 8700 | 8710 | 8700 | 502 |
| 342 | 20230906 | 134300 | 5241793080 | 8700 | 8690 | 8700 | 8690 | 429 |
| 343 | 20230906 | 134200 | 5238060810 | 8690 | 8700 | 8700 | 8690 | 81 |
| 344 | 20230906 | 134100 | 5237356170 | 8700 | 8700 | 8700 | 8700 | 50 |
| 345 | 20230906 | 134000 | 5236921170 | 8700 | 8700 | 8700 | 8690 | 313 |
| 346 | 20230906 | 133900 | 5234198220 | 8690 | 8690 | 8690 | 8680 | 68 |
| 347 | 20230906 | 133800 | 5233607490 | 8690 | 8690 | 8690 | 8690 | 156 |
| 348 | 20230906 | 133700 | 5232251850 | 8690 | 8680 | 8690 | 8680 | 152 |
| 349 | 20230906 | 133600 | 5230932470 | 8680 | 8690 | 8690 | 8680 | 176 |
| 350 | 20230906 | 133500 | 5229404030 | 8690 | 8680 | 8690 | 8680 | 446 |
| 351 | 20230906 | 133400 | 5225530940 | 8680 | 8680 | 8680 | 8680 | 2 |
| 352 | 20230906 | 133300 | 5225513580 | 8690 | 8690 | 8690 | 8690 | 0 |
| 353 | 20230906 | 133200 | 5225513580 | 8690 | 8700 | 8700 | 8690 | 552 |
| 354 | 20230906 | 133100 | 5220714160 | 8700 | 8670 | 8700 | 8670 | 537 |
| 355 | 20230906 | 133000 | 5216054960 | 8670 | 8670 | 8670 | 8670 | 9 |
| 356 | 20230906 | 132900 | 5215976930 | 8660 | 8650 | 8660 | 8650 | 915 |
| 357 | 20230906 | 132800 | 5208057680 | 8640 | 8660 | 8660 | 8640 | 386 |
| 358 | 20230906 | 132700 | 5204719930 | 8670 | 8680 | 8680 | 8660 | 834 |
| 359 | 20230906 | 132600 | 5197491370 | 8680 | 8670 | 8680 | 8670 | 261 |
| 360 | 20230906 | 132500 | 5195228470 | 8670 | 8670 | 8670 | 8660 | 37 |
| 361 | 20230906 | 132400 | 5194907820 | 8670 | 8660 | 8670 | 8660 | 32 |
| 362 | 20230906 | 132300 | 5194630570 | 8670 | 8660 | 8670 | 8660 | 66 |
| 363 | 20230906 | 132200 | 5194058500 | 8660 | 8670 | 8670 | 8660 | 266 |
| 364 | 20230906 | 132100 | 5191752480 | 8640 | 8650 | 8680 | 8640 | 3271 |
| 365 | 20230906 | 132000 | 5163441970 | 8650 | 8650 | 8650 | 8650 | 195 |
| 366 | 20230906 | 131900 | 5161755220 | 8650 | 8660 | 8660 | 8630 | 3538 |
| 367 | 20230906 | 131800 | 5131198190 | 8650 | 8660 | 8660 | 8650 | 812 |
| 368 | 20230906 | 131700 | 5124167900 | 8660 | 8660 | 8660 | 8650 | 766 |
| 369 | 20230906 | 131600 | 5117535520 | 8660 | 8670 | 8670 | 8650 | 433 |
| 370 | 20230906 | 131500 | 5113787350 | 8670 | 8680 | 8680 | 8670 | 16 |
| 371 | 20230906 | 131400 | 5113648530 | 8680 | 8690 | 8690 | 8680 | 350 |
| 372 | 20230906 | 131300 | 5110608180 | 8680 | 8680 | 8680 | 8680 | 1 |
| 373 | 20230906 | 131200 | 5110599500 | 8680 | 8660 | 8690 | 8650 | 1180 |
| 374 | 20230906 | 131100 | 5100361660 | 8660 | 8630 | 8660 | 8630 | 723 |
| 375 | 20230906 | 131000 | 5094114960 | 8650 | 8680 | 8680 | 8610 | 17922 |
| 376 | 20230906 | 130900 | 4939334580 | 8680 | 8670 | 8680 | 8670 | 391 |
| 377 | 20230906 | 130800 | 4935944310 | 8670 | 8670 | 8670 | 8670 | 101 |
| 378 | 20230906 | 130700 | 4935068640 | 8680 | 8680 | 8680 | 8670 | 377 |
| 379 | 20230906 | 130600 | 4931798350 | 8680 | 8680 | 8680 | 8680 | 151 |
| 380 | 20230906 | 130500 | 4930487670 | 8680 | 8670 | 8680 | 8670 | 400 |
| 381 | 20230906 | 130400 | 4927016670 | 8670 | 8680 | 8680 | 8670 | 1115 |
| 382 | 20230906 | 130300 | 4917344850 | 8690 | 8690 | 8690 | 8690 | 12 |
| 383 | 20230906 | 130200 | 4917240570 | 8680 | 8690 | 8690 | 8680 | 494 |
| 384 | 20230906 | 130100 | 4912952530 | 8690 | 8690 | 8690 | 8680 | 357 |
| 385 | 20230906 | 130000 | 4909850760 | 8690 | 8690 | 8690 | 8680 | 55 |
| 386 | 20230906 | 125900 | 4909372830 | 8680 | 8680 | 8690 | 8670 | 831 |
| 387 | 20230906 | 125800 | 4902161260 | 8680 | 8720 | 8720 | 8670 | 979 |
| 388 | 20230906 | 125700 | 4893647740 | 8720 | 8710 | 8720 | 8710 | 537 |
| 389 | 20230906 | 125600 | 4888966110 | 8690 | 8680 | 8690 | 8670 | 644 |
| 390 | 20230906 | 125500 | 4883375930 | 8690 | 8700 | 8710 | 8680 | 3410 |
| 391 | 20230906 | 125400 | 4853749030 | 8690 | 8700 | 8710 | 8690 | 872 |
| 392 | 20230906 | 125300 | 4846162960 | 8700 | 8710 | 8720 | 8700 | 868 |
| 393 | 20230906 | 125200 | 4838603020 | 8710 | 8710 | 8710 | 8710 | 237 |
| 394 | 20230906 | 125100 | 4836538750 | 8710 | 8710 | 8710 | 8710 | 1091 |
| 395 | 20230906 | 125000 | 4827036140 | 8720 | 8720 | 8720 | 8720 | 819 |
| 396 | 20230906 | 124900 | 4819894460 | 8720 | 8730 | 8730 | 8720 | 453 |
| 397 | 20230906 | 124800 | 4815941220 | 8730 | 8730 | 8730 | 8720 | 89 |
| 398 | 20230906 | 124700 | 4815164340 | 8730 | 8730 | 8730 | 8730 | 1047 |
| 399 | 20230906 | 124600 | 4806024030 | 8730 | 8720 | 8730 | 8720 | 142 |
| 400 | 20230906 | 124500 | 4804785290 | 8730 | 8740 | 8740 | 8730 | 999 |
| 401 | 20230906 | 124400 | 4796062850 | 8740 | 8740 | 8750 | 8740 | 531 |
| 402 | 20230906 | 124300 | 4791421720 | 8750 | 8750 | 8750 | 8750 | 10 |
| 403 | 20230906 | 124200 | 4791334220 | 8750 | 8750 | 8750 | 8750 | 6 |
| 404 | 20230906 | 124100 | 4791281720 | 8740 | 8740 | 8740 | 8740 | 541 |
| 405 | 20230906 | 124000 | 4786553380 | 8730 | 8730 | 8740 | 8730 | 271 |
| 406 | 20230906 | 123900 | 4784184950 | 8730 | 8730 | 8730 | 8730 | 527 |
| 407 | 20230906 | 123800 | 4779584240 | 8730 | 8720 | 8730 | 8720 | 1073 |
| 408 | 20230906 | 123700 | 4770222140 | 8720 | 8720 | 8720 | 8720 | 343 |
| 409 | 20230906 | 123600 | 4767231180 | 8720 | 8720 | 8720 | 8720 | 240 |
| 410 | 20230906 | 123500 | 4765138380 | 8730 | 8720 | 8730 | 8720 | 385 |
| 411 | 20230906 | 123400 | 4761779760 | 8720 | 8720 | 8720 | 8720 | 81 |
| 412 | 20230906 | 123300 | 4761073440 | 8720 | 8720 | 8730 | 8720 | 531 |
| 413 | 20230906 | 123200 | 4756443100 | 8720 | 8720 | 8730 | 8720 | 366 |
| 414 | 20230906 | 123100 | 4753249230 | 8720 | 8720 | 8720 | 8720 | 100 |
| 415 | 20230906 | 123000 | 4752377230 | 8730 | 8750 | 8750 | 8730 | 1118 |
| 416 | 20230906 | 122900 | 4742609250 | 8750 | 8750 | 8750 | 8750 | 414 |
| 417 | 20230906 | 122800 | 4738986750 | 8760 | 8760 | 8760 | 8750 | 160 |
| 418 | 20230906 | 122700 | 4737586500 | 8750 | 8750 | 8750 | 8740 | 272 |
| 419 | 20230906 | 122600 | 4735206830 | 8750 | 8750 | 8760 | 8740 | 446 |
| 420 | 20230906 | 122500 | 4731303550 | 8760 | 8760 | 8770 | 8750 | 1595 |
| 421 | 20230906 | 122400 | 4717331510 | 8760 | 8760 | 8770 | 8760 | 266 |
| 422 | 20230906 | 122300 | 4715001320 | 8760 | 8750 | 8760 | 8750 | 529 |
| 423 | 20230906 | 122200 | 4710372510 | 8750 | 8750 | 8750 | 8740 | 139 |
| 424 | 20230906 | 122100 | 4709156270 | 8750 | 8740 | 8750 | 8740 | 834 |
| 425 | 20230906 | 122000 | 4701867100 | 8740 | 8740 | 8750 | 8740 | 227 |
| 426 | 20230906 | 121900 | 4699883100 | 8750 | 8730 | 8750 | 8730 | 476 |
| 427 | 20230906 | 121800 | 4695719300 | 8740 | 8730 | 8740 | 8730 | 7 |
| 428 | 20230906 | 121700 | 4695658180 | 8740 | 8740 | 8740 | 8740 | 327 |
| 429 | 20230906 | 121600 | 4692800200 | 8740 | 8740 | 8750 | 8740 | 391 |
| 430 | 20230906 | 121500 | 4689382800 | 8750 | 8740 | 8750 | 8740 | 487 |
| 431 | 20230906 | 121400 | 4685126350 | 8730 | 8730 | 8740 | 8730 | 384 |
| 432 | 20230906 | 121300 | 4681774020 | 8720 | 8720 | 8730 | 8720 | 33 |
| 433 | 20230906 | 121200 | 4681486240 | 8730 | 8730 | 8730 | 8720 | 113 |
| 434 | 20230906 | 121100 | 4680500260 | 8730 | 8720 | 8730 | 8720 | 268 |
| 435 | 20230906 | 121000 | 4678162980 | 8720 | 8720 | 8720 | 8710 | 271 |
| 436 | 20230906 | 120900 | 4675800900 | 8720 | 8740 | 8740 | 8720 | 299 |
| 437 | 20230906 | 120800 | 4673192460 | 8740 | 8720 | 8740 | 8710 | 435 |
| 438 | 20230906 | 120700 | 4669398250 | 8720 | 8710 | 8720 | 8710 | 1262 |
| 439 | 20230906 | 120600 | 4658402400 | 8710 | 8710 | 8710 | 8710 | 207 |
| 440 | 20230906 | 120500 | 4656599430 | 8710 | 8710 | 8710 | 8690 | 124 |
| 441 | 20230906 | 120400 | 4655519550 | 8710 | 8710 | 8710 | 8700 | 4 |
| 442 | 20230906 | 120300 | 4655484730 | 8710 | 8700 | 8710 | 8700 | 68 |
| 443 | 20230906 | 120200 | 4654893050 | 8710 | 8700 | 8710 | 8700 | 1640 |
| 444 | 20230906 | 120100 | 4640624000 | 8710 | 8700 | 8710 | 8700 | 411 |
| 445 | 20230906 | 120000 | 4637046960 | 8700 | 8700 | 8700 | 8700 | 50 |
| 446 | 20230906 | 115900 | 4636611960 | 8710 | 8700 | 8710 | 8700 | 258 |
| 447 | 20230906 | 115800 | 4634367300 | 8710 | 8710 | 8710 | 8700 | 430 |
| 448 | 20230906 | 115700 | 4630623830 | 8710 | 8710 | 8710 | 8700 | 621 |
| 449 | 20230906 | 115600 | 4625220120 | 8710 | 8700 | 8710 | 8690 | 601 |
| 450 | 20230906 | 115500 | 4619991440 | 8700 | 8710 | 8710 | 8700 | 143 |
| 451 | 20230906 | 115400 | 4618746260 | 8710 | 8700 | 8710 | 8690 | 445 |
| 452 | 20230906 | 115300 | 4614874710 | 8710 | 8710 | 8710 | 8690 | 1064 |
| 453 | 20230906 | 115200 | 4605614160 | 8720 | 8720 | 8720 | 8710 | 82 |
| 454 | 20230906 | 115100 | 4604899900 | 8720 | 8710 | 8720 | 8710 | 479 |
| 455 | 20230906 | 115000 | 4600727790 | 8720 | 8740 | 8740 | 8720 | 231 |
| 456 | 20230906 | 114900 | 4598713410 | 8720 | 8730 | 8730 | 8710 | 150 |
| 457 | 20230906 | 114800 | 4597405440 | 8730 | 8720 | 8740 | 8720 | 371 |
| 458 | 20230906 | 114700 | 4594165640 | 8730 | 8720 | 8730 | 8720 | 55 |
| 459 | 20230906 | 114600 | 4593686020 | 8720 | 8740 | 8740 | 8710 | 172 |
| 460 | 20230906 | 114500 | 4592185810 | 8740 | 8720 | 8740 | 8720 | 376 |
| 461 | 20230906 | 114400 | 4588907050 | 8720 | 8740 | 8740 | 8720 | 114 |
| 462 | 20230906 | 114300 | 4587912890 | 8740 | 8750 | 8750 | 8730 | 200 |
| 463 | 20230906 | 114200 | 4586166590 | 8760 | 8740 | 8760 | 8740 | 1130 |
| 464 | 20230906 | 114100 | 4576271740 | 8730 | 8710 | 8730 | 8710 | 132 |
| 465 | 20230906 | 114000 | 4575119600 | 8720 | 8710 | 8720 | 8710 | 215 |
| 466 | 20230906 | 113900 | 4573246750 | 8710 | 8700 | 8710 | 8700 | 398 |
| 467 | 20230906 | 113800 | 4569782750 | 8700 | 8700 | 8700 | 8680 | 4744 |
| 468 | 20230906 | 113700 | 4528594080 | 8700 | 8700 | 8710 | 8690 | 1145 |
| 469 | 20230906 | 113600 | 4518630250 | 8700 | 8700 | 8700 | 8690 | 291 |
| 470 | 20230906 | 113500 | 4516098750 | 8700 | 8680 | 8700 | 8680 | 7 |
| 471 | 20230906 | 113400 | 4516037870 | 8680 | 8710 | 8710 | 8680 | 794 |
| 472 | 20230906 | 113300 | 4509135690 | 8710 | 8700 | 8720 | 8700 | 201 |
| 473 | 20230906 | 113200 | 4507384950 | 8700 | 8690 | 8700 | 8690 | 1037 |
| 474 | 20230906 | 113100 | 4498368250 | 8690 | 8680 | 8690 | 8680 | 402 |
| 475 | 20230906 | 113000 | 4494878810 | 8680 | 8640 | 8680 | 8640 | 2171 |
| 476 | 20230906 | 112900 | 4476102270 | 8630 | 8650 | 8650 | 8630 | 1073 |
| 477 | 20230906 | 112800 | 4466832940 | 8640 | 8660 | 8660 | 8640 | 349 |
| 478 | 20230906 | 112700 | 4463814160 | 8660 | 8650 | 8660 | 8650 | 655 |
| 479 | 20230906 | 112600 | 4458148400 | 8650 | 8650 | 8650 | 8600 | 23512 |
| 480 | 20230906 | 112500 | 4255568380 | 8650 | 8660 | 8660 | 8650 | 428 |
| 481 | 20230906 | 112400 | 4251863520 | 8660 | 8650 | 8670 | 8650 | 299 |
| 482 | 20230906 | 112300 | 4249271810 | 8650 | 8670 | 8670 | 8650 | 169 |
| 483 | 20230906 | 112200 | 4247808630 | 8670 | 8680 | 8680 | 8670 | 204 |
| 484 | 20230906 | 112100 | 4246038960 | 8680 | 8700 | 8700 | 8670 | 362 |
| 485 | 20230906 | 112000 | 4242894560 | 8690 | 8680 | 8700 | 8680 | 499 |
| 486 | 20230906 | 111900 | 4238559010 | 8690 | 8630 | 8690 | 8630 | 5256 |
| 487 | 20230906 | 111800 | 4193147130 | 8640 | 8660 | 8660 | 8630 | 2726 |
| 488 | 20230906 | 111700 | 4169593240 | 8660 | 8650 | 8660 | 8630 | 3135 |
| 489 | 20230906 | 111600 | 4142481020 | 8660 | 8670 | 8680 | 8650 | 1977 |
| 490 | 20230906 | 111500 | 4125358230 | 8670 | 8670 | 8680 | 8670 | 313 |
| 491 | 20230906 | 111400 | 4122644500 | 8680 | 8670 | 8690 | 8660 | 1809 |
| 492 | 20230906 | 111300 | 4106960110 | 8660 | 8660 | 8660 | 8660 | 325 |
| 493 | 20230906 | 111200 | 4104145610 | 8660 | 8660 | 8670 | 8660 | 1454 |
| 494 | 20230906 | 111100 | 4091551910 | 8670 | 8680 | 8680 | 8670 | 570 |
| 495 | 20230906 | 111000 | 4086607220 | 8680 | 8680 | 8680 | 8670 | 164 |
| 496 | 20230906 | 110900 | 4085184260 | 8680 | 8670 | 8680 | 8670 | 379 |
| 497 | 20230906 | 110800 | 4081897550 | 8690 | 8680 | 8690 | 8670 | 760 |
| 498 | 20230906 | 110700 | 4075301750 | 8690 | 8670 | 8690 | 8660 | 669 |
| 499 | 20230906 | 110600 | 4069499350 | 8670 | 8670 | 8670 | 8660 | 936 |
| 500 | 20230906 | 110500 | 4061392470 | 8670 | 8660 | 8680 | 8660 | 1572 |
| 501 | 20230906 | 110400 | 4047770000 | 8660 | 8660 | 8670 | 8650 | 2396 |
| 502 | 20230906 | 110300 | 4027038590 | 8670 | 8710 | 8710 | 8660 | 7867 |
| 503 | 20230906 | 110200 | 3958675830 | 8710 | 8700 | 8710 | 8700 | 2369 |
| 504 | 20230906 | 110100 | 3938065370 | 8700 | 8700 | 8710 | 8700 | 3455 |
| 505 | 20230906 | 110000 | 3908006370 | 8700 | 8700 | 8710 | 8700 | 2550 |
| 506 | 20230906 | 105900 | 3885818760 | 8710 | 8710 | 8720 | 8700 | 2010 |
| 507 | 20230906 | 105800 | 3868323910 | 8710 | 8710 | 8710 | 8710 | 748 |
| 508 | 20230906 | 105700 | 3861808830 | 8710 | 8710 | 8730 | 8710 | 1477 |
| 509 | 20230906 | 105600 | 3848942370 | 8720 | 8720 | 8720 | 8710 | 904 |
| 510 | 20230906 | 105500 | 3841060770 | 8730 | 8750 | 8750 | 8730 | 597 |
| 511 | 20230906 | 105400 | 3835844900 | 8750 | 8750 | 8750 | 8740 | 293 |
| 512 | 20230906 | 105300 | 3833281250 | 8750 | 8750 | 8750 | 8740 | 145 |
| 513 | 20230906 | 105200 | 3832013000 | 8740 | 8720 | 8740 | 8710 | 938 |
| 514 | 20230906 | 105100 | 3823830790 | 8720 | 8710 | 8720 | 8710 | 1111 |
| 515 | 20230906 | 105000 | 3814151110 | 8720 | 8720 | 8730 | 8710 | 1231 |
| 516 | 20230906 | 104900 | 3803416660 | 8720 | 8700 | 8720 | 8700 | 4529 |
| 517 | 20230906 | 104800 | 3763992640 | 8710 | 8720 | 8730 | 8710 | 6537 |
| 518 | 20230906 | 104700 | 3707032590 | 8730 | 8750 | 8750 | 8730 | 5412 |
| 519 | 20230906 | 104600 | 3659761720 | 8750 | 8780 | 8780 | 8740 | 8103 |
| 520 | 20230906 | 104500 | 3588799990 | 8780 | 8790 | 8790 | 8780 | 562 |
| 521 | 20230906 | 104400 | 3583860470 | 8800 | 8800 | 8810 | 8790 | 985 |
| 522 | 20230906 | 104300 | 3575190970 | 8810 | 8810 | 8810 | 8810 | 113 |
| 523 | 20230906 | 104200 | 3574195440 | 8810 | 8820 | 8820 | 8810 | 427 |
| 524 | 20230906 | 104100 | 3570433470 | 8820 | 8830 | 8850 | 8810 | 2344 |
| 525 | 20230906 | 104000 | 3549736760 | 8840 | 8780 | 8840 | 8770 | 6489 |
| 526 | 20230906 | 103900 | 3492660760 | 8770 | 8780 | 8790 | 8770 | 1019 |
| 527 | 20230906 | 103800 | 3483711290 | 8790 | 8780 | 8790 | 8770 | 1364 |
| 528 | 20230906 | 103700 | 3471734240 | 8770 | 8770 | 8770 | 8770 | 1276 |
| 529 | 20230906 | 103600 | 3460543720 | 8770 | 8760 | 8770 | 8760 | 825 |
| 530 | 20230906 | 103500 | 3453313060 | 8760 | 8760 | 8780 | 8760 | 508 |
| 531 | 20230906 | 103400 | 3448860980 | 8770 | 8760 | 8770 | 8760 | 756 |
| 532 | 20230906 | 103300 | 3442237370 | 8760 | 8770 | 8770 | 8750 | 2620 |
| 533 | 20230906 | 103200 | 3419281700 | 8780 | 8770 | 8790 | 8770 | 5697 |
| 534 | 20230906 | 103100 | 3369261490 | 8780 | 8770 | 8780 | 8770 | 1273 |
| 535 | 20230906 | 103000 | 3358084570 | 8770 | 8760 | 8770 | 8760 | 623 |
| 536 | 20230906 | 102900 | 3352621870 | 8770 | 8780 | 8780 | 8760 | 941 |
| 537 | 20230906 | 102800 | 3344368500 | 8770 | 8770 | 8770 | 8770 | 312 |
| 538 | 20230906 | 102700 | 3341632260 | 8770 | 8760 | 8770 | 8760 | 48 |
| 539 | 20230906 | 102600 | 3341211750 | 8760 | 8770 | 8770 | 8760 | 365 |
| 540 | 20230906 | 102500 | 3338012400 | 8770 | 8760 | 8770 | 8750 | 3063 |
| 541 | 20230906 | 102400 | 3311193250 | 8770 | 8780 | 8780 | 8760 | 11394 |
| 542 | 20230906 | 102300 | 3211316320 | 8780 | 8780 | 8790 | 8780 | 660 |
| 543 | 20230906 | 102200 | 3205521510 | 8780 | 8790 | 8790 | 8780 | 2884 |
| 544 | 20230906 | 102100 | 3180199850 | 8790 | 8790 | 8800 | 8790 | 3391 |
| 545 | 20230906 | 102000 | 3150390610 | 8790 | 8800 | 8800 | 8790 | 534 |
| 546 | 20230906 | 101900 | 3145691870 | 8800 | 8810 | 8810 | 8800 | 1148 |
| 547 | 20230906 | 101800 | 3135588190 | 8820 | 8820 | 8820 | 8820 | 765 |
| 548 | 20230906 | 101700 | 3128840890 | 8810 | 8820 | 8820 | 8810 | 1561 |
| 549 | 20230906 | 101600 | 3115086100 | 8820 | 8830 | 8840 | 8810 | 2452 |
| 550 | 20230906 | 101500 | 3093444970 | 8840 | 8840 | 8840 | 8830 | 1805 |
| 551 | 20230906 | 101400 | 3077488900 | 8850 | 8860 | 8870 | 8850 | 3316 |
| 552 | 20230906 | 101300 | 3048109670 | 8860 | 8860 | 8860 | 8850 | 1062 |
| 553 | 20230906 | 101200 | 3038704420 | 8860 | 8860 | 8860 | 8850 | 634 |
| 554 | 20230906 | 101100 | 3033087200 | 8860 | 8850 | 8860 | 8850 | 464 |
| 555 | 20230906 | 101000 | 3028979220 | 8860 | 8860 | 8860 | 8850 | 1645 |
| 556 | 20230906 | 100900 | 3014419910 | 8860 | 8870 | 8870 | 8850 | 553 |
| 557 | 20230906 | 100800 | 3009523250 | 8870 | 8860 | 8870 | 8850 | 854 |
| 558 | 20230906 | 100700 | 3001955810 | 8860 | 8860 | 8860 | 8850 | 537 |
| 559 | 20230906 | 100600 | 2997198000 | 8860 | 8880 | 8880 | 8850 | 6404 |
| 560 | 20230906 | 100500 | 2940483580 | 8880 | 8890 | 8890 | 8870 | 724 |
| 561 | 20230906 | 100400 | 2934058400 | 8890 | 8890 | 8890 | 8870 | 1325 |
| 562 | 20230906 | 100300 | 2922282290 | 8890 | 8910 | 8910 | 8870 | 783 |
| 563 | 20230906 | 100200 | 2915315570 | 8910 | 8920 | 8920 | 8910 | 472 |
| 564 | 20230906 | 100100 | 2911105450 | 8920 | 8890 | 8920 | 8880 | 4979 |
| 565 | 20230906 | 100000 | 2866799310 | 8890 | 8880 | 8890 | 8850 | 5005 |
| 566 | 20230906 | 095900 | 2822399990 | 8880 | 8890 | 8900 | 8860 | 2073 |
| 567 | 20230906 | 095800 | 2803995500 | 8890 | 8890 | 8900 | 8890 | 159 |
| 568 | 20230906 | 095700 | 2802580740 | 8890 | 8890 | 8900 | 8890 | 450 |
| 569 | 20230906 | 095600 | 2798580210 | 8890 | 8880 | 8890 | 8880 | 672 |
| 570 | 20230906 | 095500 | 2792606630 | 8880 | 8890 | 8900 | 8880 | 1399 |
| 571 | 20230906 | 095400 | 2780174660 | 8890 | 8870 | 8900 | 8870 | 763 |
| 572 | 20230906 | 095300 | 2773398290 | 8860 | 8830 | 8860 | 8830 | 1040 |
| 573 | 20230906 | 095200 | 2764202020 | 8830 | 8840 | 8840 | 8820 | 1569 |
| 574 | 20230906 | 095100 | 2750336890 | 8840 | 8830 | 8840 | 8830 | 1411 |
| 575 | 20230906 | 095000 | 2737870780 | 8830 | 8830 | 8840 | 8810 | 4036 |
| 576 | 20230906 | 094900 | 2702271760 | 8820 | 8860 | 8870 | 8820 | 3487 |
| 577 | 20230906 | 094800 | 2671447490 | 8870 | 8850 | 8870 | 8840 | 605 |
| 578 | 20230906 | 094700 | 2666086700 | 8840 | 8830 | 8870 | 8820 | 2427 |
| 579 | 20230906 | 094600 | 2644627860 | 8830 | 8840 | 9000 | 8820 | 8294 |
| 580 | 20230906 | 094500 | 2570804840 | 8840 | 8800 | 8840 | 8790 | 3561 |
| 581 | 20230906 | 094400 | 2539395990 | 8790 | 8780 | 8800 | 8780 | 985 |
| 582 | 20230906 | 094300 | 2530740080 | 8790 | 8790 | 8800 | 8780 | 3165 |
| 583 | 20230906 | 094200 | 2502941100 | 8780 | 8800 | 8810 | 8780 | 9567 |
| 584 | 20230906 | 094100 | 2418861260 | 8790 | 8810 | 8820 | 8790 | 4473 |
| 585 | 20230906 | 094000 | 2379475180 | 8820 | 8820 | 8820 | 8810 | 1691 |
| 586 | 20230906 | 093900 | 2364573780 | 8810 | 8800 | 8820 | 8800 | 1837 |
| 587 | 20230906 | 093800 | 2348398400 | 8800 | 8800 | 8810 | 8800 | 3237 |
| 588 | 20230906 | 093700 | 2319912760 | 8810 | 8800 | 8810 | 8800 | 1749 |
| 589 | 20230906 | 093600 | 2304505680 | 8800 | 8810 | 8810 | 8800 | 647 |
| 590 | 20230906 | 093500 | 2298808290 | 8810 | 8820 | 8820 | 8800 | 1881 |
| 591 | 20230906 | 093400 | 2282240440 | 8820 | 8800 | 8820 | 8800 | 1752 |
| 592 | 20230906 | 093300 | 2266807370 | 8810 | 8800 | 8810 | 8770 | 2481 |
| 593 | 20230906 | 093200 | 2245008750 | 8800 | 8760 | 8800 | 8760 | 5430 |
| 594 | 20230906 | 093100 | 2197357480 | 8770 | 8790 | 8800 | 8760 | 6584 |
| 595 | 20230906 | 093000 | 2139637650 | 8810 | 8760 | 8840 | 8760 | 8114 |
| 596 | 20230906 | 092900 | 2068408130 | 8760 | 8770 | 8770 | 8760 | 4078 |
| 597 | 20230906 | 092800 | 2032655740 | 8770 | 8790 | 8790 | 8770 | 7136 |
| 598 | 20230906 | 092700 | 1970014220 | 8790 | 8800 | 8800 | 8780 | 3531 |
| 599 | 20230906 | 092600 | 1938976010 | 8800 | 8800 | 8820 | 8800 | 4184 |
| 600 | 20230906 | 092500 | 1902129100 | 8800 | 8810 | 8820 | 8800 | 3572 |
| 601 | 20230906 | 092400 | 1870683710 | 8820 | 8850 | 8850 | 8800 | 5033 |
| 602 | 20230906 | 092300 | 1826271370 | 8860 | 8840 | 8890 | 8790 | 15622 |
| 603 | 20230906 | 092200 | 1688555770 | 8840 | 8880 | 8890 | 8810 | 6563 |
| 604 | 20230906 | 092100 | 1630559840 | 8890 | 8940 | 8950 | 8890 | 11759 |
| 605 | 20230906 | 092000 | 1525795290 | 8940 | 9020 | 9020 | 8930 | 1848 |
| 606 | 20230906 | 091900 | 1509242350 | 9010 | 8950 | 9020 | 8930 | 8984 |
| 607 | 20230906 | 091800 | 1428670560 | 8950 | 8930 | 8950 | 8920 | 3189 |
| 608 | 20230906 | 091700 | 1400204420 | 8940 | 8980 | 8980 | 8940 | 1843 |
| 609 | 20230906 | 091600 | 1383702470 | 8970 | 9000 | 9000 | 8970 | 2728 |
| 610 | 20230906 | 091500 | 1359200500 | 9000 | 9020 | 9030 | 9000 | 4188 |
| 611 | 20230906 | 091400 | 1321472880 | 9030 | 9050 | 9050 | 8980 | 7654 |
| 612 | 20230906 | 091300 | 1252473480 | 9040 | 8990 | 9090 | 8990 | 10692 |
| 613 | 20230906 | 091200 | 1155733060 | 9000 | 8950 | 9000 | 8930 | 5770 |
| 614 | 20230906 | 091100 | 1103971600 | 8930 | 8950 | 8970 | 8930 | 3766 |
| 615 | 20230906 | 091000 | 1070290240 | 8920 | 8970 | 8980 | 8920 | 2321 |
| 616 | 20230906 | 090900 | 1049524270 | 8970 | 8940 | 9000 | 8930 | 2092 |
| 617 | 20230906 | 090800 | 1030782630 | 8940 | 8930 | 8950 | 8900 | 4183 |
| 618 | 20230906 | 090700 | 993483810 | 8920 | 8970 | 8970 | 8920 | 8578 |
| 619 | 20230906 | 090600 | 916793970 | 8970 | 9030 | 9040 | 8960 | 10624 |
| 620 | 20230906 | 090500 | 821185170 | 9030 | 8980 | 9050 | 8980 | 10110 |
| 621 | 20230906 | 090400 | 729999540 | 8980 | 8920 | 8980 | 8900 | 10282 |
| 622 | 20230906 | 090300 | 637830380 | 8900 | 8810 | 8920 | 8810 | 8397 |
| 623 | 20230906 | 090200 | 563477050 | 8810 | 8780 | 8820 | 8760 | 11809 |
| 624 | 20230906 | 090100 | 459773920 | 8770 | 8830 | 8840 | 8760 | 23990 |
| 625 | 20230906 | 090000 | 248784770 | 8840 | 8850 | 8920 | 8830 | 27934 |