34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 6037 |
| 3 | 20230906 | 192200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 4 | 20230906 | 192100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 5 | 20230906 | 192000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 6 | 20230906 | 191900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 7 | 20230906 | 191800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 8 | 20230906 | 191700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 9 | 20230906 | 191600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 10 | 20230906 | 191500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 11 | 20230906 | 191400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 12 | 20230906 | 191300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 13 | 20230906 | 191200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 14 | 20230906 | 191100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 15 | 20230906 | 191000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 16 | 20230906 | 190900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 17 | 20230906 | 190800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 18 | 20230906 | 190700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 19 | 20230906 | 190600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 20 | 20230906 | 190500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 21 | 20230906 | 190400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 22 | 20230906 | 190300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 23 | 20230906 | 190200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 24 | 20230906 | 190100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 25 | 20230906 | 190000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 26 | 20230906 | 185900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 27 | 20230906 | 185800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 28 | 20230906 | 185700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 29 | 20230906 | 185600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 30 | 20230906 | 185500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 31 | 20230906 | 185400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 32 | 20230906 | 185300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 6037 |
| 33 | 20230906 | 185200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 34 | 20230906 | 185100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 35 | 20230906 | 185000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 36 | 20230906 | 184900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 37 | 20230906 | 184800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 38 | 20230906 | 184700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 39 | 20230906 | 184600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 40 | 20230906 | 184500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 41 | 20230906 | 184400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 42 | 20230906 | 184300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 43 | 20230906 | 184200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 44 | 20230906 | 184100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 45 | 20230906 | 184000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 46 | 20230906 | 183900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 47 | 20230906 | 183800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 48 | 20230906 | 183700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 49 | 20230906 | 183600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 50 | 20230906 | 183500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 51 | 20230906 | 183400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 52 | 20230906 | 183300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 53 | 20230906 | 183200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 54 | 20230906 | 183100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 55 | 20230906 | 183000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 56 | 20230906 | 182900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 57 | 20230906 | 182800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 58 | 20230906 | 182700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 59 | 20230906 | 182600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 60 | 20230906 | 182500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 61 | 20230906 | 182400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 62 | 20230906 | 182300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 6037 |
| 63 | 20230906 | 182200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 64 | 20230906 | 182100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 65 | 20230906 | 182000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 66 | 20230906 | 181900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 67 | 20230906 | 181800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 68 | 20230906 | 181700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 69 | 20230906 | 181600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 70 | 20230906 | 181500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 71 | 20230906 | 181400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 72 | 20230906 | 181300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 73 | 20230906 | 181200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 74 | 20230906 | 181100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 75 | 20230906 | 181000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 76 | 20230906 | 180900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 77 | 20230906 | 180800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 78 | 20230906 | 180700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 79 | 20230906 | 180600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 80 | 20230906 | 180500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 81 | 20230906 | 180400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 82 | 20230906 | 180300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 83 | 20230906 | 180200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 84 | 20230906 | 180100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 85 | 20230906 | 180000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 86 | 20230906 | 175900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 87 | 20230906 | 175800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 88 | 20230906 | 175700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 89 | 20230906 | 175600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 90 | 20230906 | 175500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 91 | 20230906 | 175400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 92 | 20230906 | 175300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 6037 |
| 93 | 20230906 | 175200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 94 | 20230906 | 175100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 95 | 20230906 | 175000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 96 | 20230906 | 174900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 97 | 20230906 | 174800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 98 | 20230906 | 174700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 99 | 20230906 | 174600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 100 | 20230906 | 174500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 101 | 20230906 | 174400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 102 | 20230906 | 174300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 103 | 20230906 | 174200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 104 | 20230906 | 174100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 105 | 20230906 | 174000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 106 | 20230906 | 173900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 107 | 20230906 | 173800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 108 | 20230906 | 173700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 109 | 20230906 | 173600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 110 | 20230906 | 173500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 111 | 20230906 | 173400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 112 | 20230906 | 173300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 113 | 20230906 | 173200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 114 | 20230906 | 173100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 115 | 20230906 | 173000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 116 | 20230906 | 172900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 117 | 20230906 | 172800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 118 | 20230906 | 172700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 119 | 20230906 | 172600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 120 | 20230906 | 172500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 121 | 20230906 | 172400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 122 | 20230906 | 172300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 6037 |
| 123 | 20230906 | 172200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 124 | 20230906 | 172100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 125 | 20230906 | 172000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 126 | 20230906 | 171900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 127 | 20230906 | 171800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 128 | 20230906 | 171700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 129 | 20230906 | 171600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 130 | 20230906 | 171500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 131 | 20230906 | 171400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 132 | 20230906 | 171300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 133 | 20230906 | 171200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 134 | 20230906 | 171100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 135 | 20230906 | 171000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 136 | 20230906 | 170900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 137 | 20230906 | 170800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 138 | 20230906 | 170700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 139 | 20230906 | 170600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 140 | 20230906 | 170500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 141 | 20230906 | 170400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 142 | 20230906 | 170300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 143 | 20230906 | 170200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 144 | 20230906 | 170100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 145 | 20230906 | 170000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 146 | 20230906 | 165900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 147 | 20230906 | 165800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 148 | 20230906 | 165700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 149 | 20230906 | 165600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 150 | 20230906 | 165500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 151 | 20230906 | 165400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 152 | 20230906 | 165300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 6037 |
| 153 | 20230906 | 165200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 154 | 20230906 | 165100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 155 | 20230906 | 165000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 156 | 20230906 | 164900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 157 | 20230906 | 164800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 158 | 20230906 | 164700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 159 | 20230906 | 164600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 160 | 20230906 | 164500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 161 | 20230906 | 164400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 162 | 20230906 | 164300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 163 | 20230906 | 164200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 164 | 20230906 | 164100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 165 | 20230906 | 164000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 166 | 20230906 | 163900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 167 | 20230906 | 163800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 168 | 20230906 | 163700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 169 | 20230906 | 163600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 170 | 20230906 | 163500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 171 | 20230906 | 163400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 172 | 20230906 | 163300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 173 | 20230906 | 163200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 174 | 20230906 | 163100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 175 | 20230906 | 163000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 176 | 20230906 | 162900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 177 | 20230906 | 162800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 178 | 20230906 | 162700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 179 | 20230906 | 162600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 180 | 20230906 | 162500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 181 | 20230906 | 162400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 182 | 20230906 | 162300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 6037 |
| 183 | 20230906 | 162200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 184 | 20230906 | 162100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 185 | 20230906 | 162000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 186 | 20230906 | 161900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 187 | 20230906 | 161800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 188 | 20230906 | 161700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 189 | 20230906 | 161600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 190 | 20230906 | 161500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 191 | 20230906 | 161400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 192 | 20230906 | 161300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 193 | 20230906 | 161200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 194 | 20230906 | 161100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 195 | 20230906 | 161000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 196 | 20230906 | 160900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 197 | 20230906 | 160800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 198 | 20230906 | 160700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 199 | 20230906 | 160600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 200 | 20230906 | 160500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 201 | 20230906 | 160400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 202 | 20230906 | 160300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 203 | 20230906 | 160200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 204 | 20230906 | 160100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 205 | 20230906 | 160000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 206 | 20230906 | 155900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 207 | 20230906 | 155800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 208 | 20230906 | 155700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 209 | 20230906 | 155600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 210 | 20230906 | 155500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 211 | 20230906 | 155400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 212 | 20230906 | 155300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 6037 |
| 213 | 20230906 | 155200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 214 | 20230906 | 155100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 215 | 20230906 | 155000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 216 | 20230906 | 154900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 217 | 20230906 | 154800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 218 | 20230906 | 154700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 219 | 20230906 | 154600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 220 | 20230906 | 154500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 221 | 20230906 | 154400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 222 | 20230906 | 154300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 223 | 20230906 | 154200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 224 | 20230906 | 154100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 225 | 20230906 | 154000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 226 | 20230906 | 153900 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 227 | 20230906 | 153800 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 228 | 20230906 | 153700 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 229 | 20230906 | 153600 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 230 | 20230906 | 153500 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 231 | 20230906 | 153400 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 232 | 20230906 | 153300 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 233 | 20230906 | 153200 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 234 | 20230906 | 153100 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 0 |
| 235 | 20230906 | 153000 | 27039939700 | 50300 | 50300 | 50300 | 50300 | 6037 |
| 236 | 20230906 | 152900 | 26736278600 | 50800 | 50800 | 50800 | 50800 | 0 |
| 237 | 20230906 | 152800 | 26736278600 | 50800 | 50800 | 50800 | 50800 | 0 |
| 238 | 20230906 | 152700 | 26736278600 | 50800 | 50800 | 50800 | 50800 | 0 |
| 239 | 20230906 | 152600 | 26736278600 | 50800 | 50800 | 50800 | 50800 | 0 |
| 240 | 20230906 | 152500 | 26736278600 | 50800 | 50800 | 50800 | 50800 | 0 |
| 241 | 20230906 | 152400 | 26736278600 | 50800 | 50800 | 50800 | 50800 | 0 |
| 242 | 20230906 | 152300 | 26736278600 | 50800 | 50800 | 50800 | 50800 | 0 |
| 243 | 20230906 | 152200 | 26736278600 | 50800 | 50800 | 50800 | 50800 | 0 |
| 244 | 20230906 | 152100 | 26736278600 | 50800 | 50800 | 50800 | 50800 | 0 |
| 245 | 20230906 | 152000 | 26736278600 | 50800 | 50800 | 50800 | 50800 | 0 |
| 246 | 20230906 | 151900 | 26736278600 | 50800 | 50800 | 50800 | 50700 | 1111 |
| 247 | 20230906 | 151800 | 26679850100 | 50800 | 50900 | 51000 | 50700 | 2149 |
| 248 | 20230906 | 151700 | 26570543900 | 51000 | 50900 | 51100 | 50800 | 3676 |
| 249 | 20230906 | 151600 | 26383240500 | 50900 | 50800 | 50900 | 50800 | 2430 |
| 250 | 20230906 | 151500 | 26259576500 | 50900 | 50500 | 50900 | 50400 | 1777 |
| 251 | 20230906 | 151400 | 26169418600 | 50500 | 50200 | 50500 | 50200 | 1601 |
| 252 | 20230906 | 151300 | 26088829600 | 50200 | 50100 | 50300 | 50100 | 271 |
| 253 | 20230906 | 151200 | 26075222900 | 50100 | 49950 | 50100 | 49900 | 4129 |
| 254 | 20230906 | 151100 | 25868794450 | 49900 | 49900 | 49950 | 49900 | 483 |
| 255 | 20230906 | 151000 | 25844674650 | 49900 | 49850 | 49900 | 49800 | 4023 |
| 256 | 20230906 | 150900 | 25644192250 | 49850 | 49800 | 49850 | 49800 | 325 |
| 257 | 20230906 | 150800 | 25627997150 | 49800 | 49900 | 49950 | 49800 | 2253 |
| 258 | 20230906 | 150700 | 25515641700 | 49900 | 49950 | 49950 | 49900 | 1318 |
| 259 | 20230906 | 150600 | 25449854400 | 49950 | 49950 | 49950 | 49900 | 467 |
| 260 | 20230906 | 150500 | 25426528650 | 49950 | 50000 | 50000 | 49950 | 3483 |
| 261 | 20230906 | 150400 | 25252419150 | 50000 | 50100 | 50100 | 49950 | 8054 |
| 262 | 20230906 | 150300 | 24849689150 | 50200 | 50200 | 50300 | 50000 | 1877 |
| 263 | 20230906 | 150200 | 24755584750 | 50300 | 50200 | 50300 | 50200 | 286 |
| 264 | 20230906 | 150100 | 24741214150 | 50300 | 50300 | 50300 | 50200 | 75 |
| 265 | 20230906 | 150000 | 24737443050 | 50200 | 50100 | 50200 | 50100 | 419 |
| 266 | 20230906 | 145900 | 24716423750 | 50100 | 50200 | 50200 | 50100 | 574 |
| 267 | 20230906 | 145800 | 24687617050 | 50200 | 50100 | 50300 | 50100 | 639 |
| 268 | 20230906 | 145700 | 24655553450 | 50100 | 50100 | 50200 | 50100 | 521 |
| 269 | 20230906 | 145600 | 24629451150 | 50100 | 50200 | 50200 | 50100 | 535 |
| 270 | 20230906 | 145500 | 24602626350 | 50200 | 50100 | 50200 | 50100 | 564 |
| 271 | 20230906 | 145400 | 24574352550 | 50100 | 50100 | 50200 | 50100 | 1255 |
| 272 | 20230906 | 145300 | 24511456850 | 50200 | 50100 | 50200 | 50100 | 1289 |
| 273 | 20230906 | 145200 | 24446864550 | 50100 | 50200 | 50300 | 50100 | 1853 |
| 274 | 20230906 | 145100 | 24353849350 | 50200 | 50200 | 50300 | 50200 | 452 |
| 275 | 20230906 | 145000 | 24331145250 | 50200 | 50300 | 50300 | 50200 | 328 |
| 276 | 20230906 | 144900 | 24314657450 | 50200 | 50300 | 50300 | 50200 | 431 |
| 277 | 20230906 | 144800 | 24293014950 | 50300 | 50200 | 50300 | 50200 | 1188 |
| 278 | 20230906 | 144700 | 24233278650 | 50200 | 50300 | 50300 | 50200 | 1713 |
| 279 | 20230906 | 144600 | 24147128150 | 50400 | 50300 | 50400 | 50300 | 967 |
| 280 | 20230906 | 144500 | 24098473450 | 50300 | 50400 | 50400 | 50300 | 905 |
| 281 | 20230906 | 144400 | 24052924950 | 50400 | 50400 | 50500 | 50400 | 336 |
| 282 | 20230906 | 144300 | 24035977150 | 50400 | 50400 | 50400 | 50300 | 175 |
| 283 | 20230906 | 144200 | 24027160550 | 50300 | 50400 | 50400 | 50300 | 616 |
| 284 | 20230906 | 144100 | 23996141550 | 50400 | 50400 | 50500 | 50400 | 270 |
| 285 | 20230906 | 144000 | 23982520250 | 50400 | 50400 | 50500 | 50400 | 217 |
| 286 | 20230906 | 143900 | 23971582550 | 50500 | 50400 | 50500 | 50300 | 996 |
| 287 | 20230906 | 143800 | 23921371250 | 50400 | 50300 | 50500 | 50300 | 260 |
| 288 | 20230906 | 143700 | 23908286550 | 50400 | 50500 | 50500 | 50300 | 1368 |
| 289 | 20230906 | 143600 | 23839340650 | 50400 | 50500 | 50500 | 50400 | 71 |
| 290 | 20230906 | 143500 | 23835761150 | 50400 | 50400 | 50400 | 50400 | 447 |
| 291 | 20230906 | 143400 | 23813232350 | 50400 | 50400 | 50500 | 50400 | 374 |
| 292 | 20230906 | 143300 | 23794369450 | 50500 | 50400 | 50500 | 50400 | 113 |
| 293 | 20230906 | 143200 | 23788669450 | 50400 | 50400 | 50500 | 50400 | 361 |
| 294 | 20230906 | 143100 | 23770461250 | 50400 | 50500 | 50500 | 50400 | 674 |
| 295 | 20230906 | 143000 | 23736489650 | 50400 | 50500 | 50500 | 50400 | 244 |
| 296 | 20230906 | 142900 | 23724181450 | 50500 | 50400 | 50500 | 50400 | 1430 |
| 297 | 20230906 | 142800 | 23652093250 | 50500 | 50500 | 50600 | 50400 | 208 |
| 298 | 20230906 | 142700 | 23641593750 | 50500 | 50400 | 50500 | 50400 | 336 |
| 299 | 20230906 | 142600 | 23624648850 | 50500 | 50500 | 50500 | 50400 | 199 |
| 300 | 20230906 | 142500 | 23614611950 | 50500 | 50500 | 50600 | 50400 | 759 |
| 301 | 20230906 | 142400 | 23576297550 | 50500 | 50500 | 50600 | 50500 | 172 |
| 302 | 20230906 | 142300 | 23567611450 | 50500 | 50400 | 50600 | 50400 | 435 |
| 303 | 20230906 | 142200 | 23545629350 | 50400 | 50500 | 50500 | 50400 | 1172 |
| 304 | 20230906 | 142100 | 23486536050 | 50500 | 50500 | 50500 | 50400 | 481 |
| 305 | 20230906 | 142000 | 23462251750 | 50400 | 50400 | 50500 | 50300 | 2868 |
| 306 | 20230906 | 141900 | 23317845350 | 50500 | 50500 | 50600 | 50400 | 1191 |
| 307 | 20230906 | 141800 | 23257727150 | 50500 | 50500 | 50600 | 50500 | 769 |
| 308 | 20230906 | 141700 | 23218874350 | 50500 | 50500 | 50600 | 50500 | 144 |
| 309 | 20230906 | 141600 | 23211602250 | 50600 | 50600 | 50600 | 50500 | 831 |
| 310 | 20230906 | 141500 | 23169630350 | 50600 | 50700 | 50700 | 50600 | 1013 |
| 311 | 20230906 | 141400 | 23118372450 | 50700 | 50700 | 50700 | 50600 | 69 |
| 312 | 20230906 | 141300 | 23114875950 | 50700 | 50700 | 50800 | 50600 | 1524 |
| 313 | 20230906 | 141200 | 23037597350 | 50700 | 50800 | 50800 | 50700 | 810 |
| 314 | 20230906 | 141100 | 22996465950 | 50900 | 50700 | 50900 | 50700 | 198 |
| 315 | 20230906 | 141000 | 22986407350 | 50800 | 50800 | 50900 | 50700 | 59 |
| 316 | 20230906 | 140900 | 22983411750 | 50700 | 50800 | 50800 | 50700 | 198 |
| 317 | 20230906 | 140800 | 22973359650 | 50800 | 50700 | 50900 | 50700 | 356 |
| 318 | 20230906 | 140700 | 22955264450 | 50800 | 50800 | 50900 | 50800 | 549 |
| 319 | 20230906 | 140600 | 22927374050 | 50800 | 50900 | 50900 | 50800 | 281 |
| 320 | 20230906 | 140500 | 22913082950 | 50800 | 50800 | 50900 | 50700 | 291 |
| 321 | 20230906 | 140400 | 22898300350 | 50700 | 50700 | 50900 | 50700 | 311 |
| 322 | 20230906 | 140300 | 22882515350 | 50700 | 50800 | 50800 | 50700 | 188 |
| 323 | 20230906 | 140200 | 22872967850 | 50900 | 50900 | 51000 | 50800 | 78 |
| 324 | 20230906 | 140100 | 22868999250 | 50900 | 50700 | 51000 | 50700 | 717 |
| 325 | 20230906 | 140000 | 22832479250 | 50800 | 50800 | 50800 | 50600 | 373 |
| 326 | 20230906 | 135900 | 22813573550 | 50700 | 50800 | 50900 | 50700 | 458 |
| 327 | 20230906 | 135800 | 22790313250 | 50800 | 50700 | 50800 | 50600 | 446 |
| 328 | 20230906 | 135700 | 22767665950 | 50700 | 50600 | 50700 | 50600 | 467 |
| 329 | 20230906 | 135600 | 22743998950 | 50500 | 50600 | 50700 | 50500 | 628 |
| 330 | 20230906 | 135500 | 22712202750 | 50600 | 50700 | 50800 | 50600 | 342 |
| 331 | 20230906 | 135400 | 22694865350 | 50800 | 50700 | 50800 | 50600 | 578 |
| 332 | 20230906 | 135300 | 22665566850 | 50700 | 50900 | 50900 | 50600 | 1123 |
| 333 | 20230906 | 135200 | 22608551950 | 50900 | 50900 | 51000 | 50800 | 1454 |
| 334 | 20230906 | 135100 | 22534544950 | 51000 | 51000 | 51000 | 50900 | 762 |
| 335 | 20230906 | 135000 | 22495698150 | 51000 | 51300 | 51300 | 51000 | 1265 |
| 336 | 20230906 | 134900 | 22431121650 | 51200 | 51300 | 51300 | 51200 | 1926 |
| 337 | 20230906 | 134800 | 22332478850 | 51300 | 51300 | 51400 | 51200 | 1229 |
| 338 | 20230906 | 134700 | 22269433350 | 51300 | 51300 | 51400 | 51300 | 3905 |
| 339 | 20230906 | 134600 | 22068778750 | 51300 | 51200 | 51400 | 51200 | 987 |
| 340 | 20230906 | 134500 | 22018146550 | 51200 | 51000 | 51200 | 51000 | 1030 |
| 341 | 20230906 | 134400 | 21965433150 | 51000 | 51100 | 51200 | 51000 | 411 |
| 342 | 20230906 | 134300 | 21944427350 | 51100 | 51100 | 51100 | 51000 | 921 |
| 343 | 20230906 | 134200 | 21897365650 | 51100 | 51100 | 51200 | 51000 | 761 |
| 344 | 20230906 | 134100 | 21858497250 | 51100 | 51100 | 51200 | 51000 | 1173 |
| 345 | 20230906 | 134000 | 21798543750 | 51000 | 51000 | 51200 | 51000 | 4136 |
| 346 | 20230906 | 133900 | 21587339250 | 51000 | 51000 | 51100 | 50900 | 4313 |
| 347 | 20230906 | 133800 | 21367347150 | 51000 | 50800 | 51000 | 50700 | 4452 |
| 348 | 20230906 | 133700 | 21140991550 | 50800 | 50700 | 50800 | 50700 | 1335 |
| 349 | 20230906 | 133600 | 21073285150 | 50700 | 50700 | 50800 | 50600 | 1083 |
| 350 | 20230906 | 133500 | 21018375150 | 50700 | 50700 | 50700 | 50600 | 1880 |
| 351 | 20230906 | 133400 | 20923072950 | 50600 | 50600 | 50700 | 50600 | 232 |
| 352 | 20230906 | 133300 | 20911329850 | 50600 | 50600 | 50700 | 50500 | 914 |
| 353 | 20230906 | 133200 | 20865085050 | 50500 | 50600 | 50600 | 50500 | 694 |
| 354 | 20230906 | 133100 | 20830008750 | 50600 | 50500 | 50600 | 50400 | 632 |
| 355 | 20230906 | 133000 | 20798098250 | 50400 | 50400 | 50400 | 50400 | 303 |
| 356 | 20230906 | 132900 | 20782827050 | 50400 | 50500 | 50500 | 50300 | 561 |
| 357 | 20230906 | 132800 | 20754551050 | 50500 | 50400 | 50500 | 50300 | 651 |
| 358 | 20230906 | 132700 | 20721728150 | 50400 | 50400 | 50500 | 50400 | 976 |
| 359 | 20230906 | 132600 | 20672472850 | 50400 | 50600 | 50700 | 50400 | 2757 |
| 360 | 20230906 | 132500 | 20533064150 | 50600 | 50400 | 50600 | 50400 | 2527 |
| 361 | 20230906 | 132400 | 20405424550 | 50500 | 50400 | 50500 | 50400 | 929 |
| 362 | 20230906 | 132300 | 20358551550 | 50500 | 50400 | 50500 | 50400 | 553 |
| 363 | 20230906 | 132200 | 20330638950 | 50400 | 50400 | 50400 | 50300 | 1964 |
| 364 | 20230906 | 132100 | 20231663850 | 50400 | 50400 | 50400 | 50300 | 751 |
| 365 | 20230906 | 132000 | 20193819150 | 50300 | 50300 | 50400 | 50300 | 669 |
| 366 | 20230906 | 131900 | 20160135650 | 50300 | 50200 | 50300 | 50200 | 1067 |
| 367 | 20230906 | 131800 | 20106484450 | 50200 | 50100 | 50200 | 50000 | 1240 |
| 368 | 20230906 | 131700 | 20044252650 | 50000 | 50100 | 50200 | 50000 | 536 |
| 369 | 20230906 | 131600 | 20017382250 | 50100 | 50100 | 50100 | 50000 | 309 |
| 370 | 20230906 | 131500 | 20001902450 | 50000 | 50100 | 50100 | 50000 | 140 |
| 371 | 20230906 | 131400 | 19994891350 | 50100 | 50100 | 50100 | 50100 | 492 |
| 372 | 20230906 | 131300 | 19970242150 | 50000 | 50000 | 50000 | 49950 | 368 |
| 373 | 20230906 | 131200 | 19951852250 | 49950 | 50000 | 50000 | 49950 | 306 |
| 374 | 20230906 | 131100 | 19936559300 | 50000 | 50100 | 50100 | 50000 | 762 |
| 375 | 20230906 | 131000 | 19898459100 | 50000 | 50100 | 50100 | 50000 | 633 |
| 376 | 20230906 | 130900 | 19866758700 | 50100 | 50000 | 50100 | 50000 | 966 |
| 377 | 20230906 | 130800 | 19818447100 | 50100 | 50100 | 50100 | 50000 | 360 |
| 378 | 20230906 | 130700 | 19800421900 | 50100 | 50100 | 50200 | 50000 | 612 |
| 379 | 20230906 | 130600 | 19769754600 | 50000 | 50100 | 50100 | 50000 | 371 |
| 380 | 20230906 | 130500 | 19751197800 | 50100 | 50100 | 50100 | 50000 | 398 |
| 381 | 20230906 | 130400 | 19731268600 | 50100 | 50200 | 50200 | 50000 | 695 |
| 382 | 20230906 | 130300 | 19696462200 | 50100 | 50200 | 50200 | 50100 | 1071 |
| 383 | 20230906 | 130200 | 19642800900 | 50200 | 50100 | 50200 | 50100 | 1056 |
| 384 | 20230906 | 130100 | 19589793600 | 50200 | 50200 | 50200 | 50100 | 1183 |
| 385 | 20230906 | 130000 | 19530408400 | 50100 | 50100 | 50300 | 50100 | 2009 |
| 386 | 20230906 | 125900 | 19429641200 | 50100 | 50000 | 50100 | 50000 | 434 |
| 387 | 20230906 | 125800 | 19407918300 | 50000 | 50000 | 50000 | 49950 | 319 |
| 388 | 20230906 | 125700 | 19391973400 | 50000 | 49950 | 50000 | 49900 | 746 |
| 389 | 20230906 | 125600 | 19354683550 | 49950 | 49850 | 50000 | 49850 | 2412 |
| 390 | 20230906 | 125500 | 19234177550 | 49900 | 49800 | 49900 | 49800 | 330 |
| 391 | 20230906 | 125400 | 19217738400 | 49850 | 49850 | 49850 | 49800 | 625 |
| 392 | 20230906 | 125300 | 19186592500 | 49850 | 49750 | 49900 | 49700 | 1257 |
| 393 | 20230906 | 125200 | 19123938350 | 49700 | 49750 | 49750 | 49700 | 233 |
| 394 | 20230906 | 125100 | 19112353800 | 49700 | 49750 | 49750 | 49700 | 206 |
| 395 | 20230906 | 125000 | 19102105500 | 49700 | 49700 | 49750 | 49700 | 139 |
| 396 | 20230906 | 124900 | 19095191150 | 49750 | 49700 | 49750 | 49700 | 394 |
| 397 | 20230906 | 124800 | 19075600250 | 49700 | 49750 | 49750 | 49700 | 515 |
| 398 | 20230906 | 124700 | 19050003350 | 49750 | 49750 | 49750 | 49700 | 146 |
| 399 | 20230906 | 124600 | 19042743950 | 49700 | 49700 | 49700 | 49650 | 269 |
| 400 | 20230906 | 124500 | 19029375250 | 49700 | 49750 | 49750 | 49650 | 532 |
| 401 | 20230906 | 124400 | 19002929750 | 49750 | 49700 | 49750 | 49650 | 615 |
| 402 | 20230906 | 124300 | 18972356850 | 49700 | 49800 | 49800 | 49700 | 2364 |
| 403 | 20230906 | 124200 | 18854728150 | 49800 | 49850 | 49850 | 49750 | 1454 |
| 404 | 20230906 | 124100 | 18782340250 | 49800 | 49800 | 49850 | 49800 | 647 |
| 405 | 20230906 | 124000 | 18750105300 | 49800 | 49800 | 49850 | 49800 | 283 |
| 406 | 20230906 | 123900 | 18736011400 | 49750 | 49800 | 49850 | 49750 | 606 |
| 407 | 20230906 | 123800 | 18705840050 | 49800 | 49850 | 49850 | 49800 | 877 |
| 408 | 20230906 | 123700 | 18662152750 | 49850 | 49850 | 49850 | 49800 | 1297 |
| 409 | 20230906 | 123600 | 18597501800 | 49850 | 49800 | 49850 | 49800 | 573 |
| 410 | 20230906 | 123500 | 18568956050 | 49800 | 49850 | 49850 | 49750 | 312 |
| 411 | 20230906 | 123400 | 18553411350 | 49750 | 49750 | 49850 | 49650 | 2361 |
| 412 | 20230906 | 123300 | 18435933400 | 49750 | 49750 | 49750 | 49700 | 876 |
| 413 | 20230906 | 123200 | 18392353000 | 49750 | 49650 | 49750 | 49600 | 513 |
| 414 | 20230906 | 123100 | 18366858900 | 49650 | 49650 | 49700 | 49550 | 1472 |
| 415 | 20230906 | 123000 | 18293780200 | 49700 | 49600 | 49700 | 49600 | 573 |
| 416 | 20230906 | 122900 | 18265341350 | 49600 | 49600 | 49650 | 49550 | 275 |
| 417 | 20230906 | 122800 | 18251704600 | 49600 | 49600 | 49650 | 49450 | 1628 |
| 418 | 20230906 | 122700 | 18171048150 | 49600 | 49650 | 49700 | 49600 | 751 |
| 419 | 20230906 | 122600 | 18133767250 | 49650 | 49550 | 49650 | 49550 | 1182 |
| 420 | 20230906 | 122500 | 18075152200 | 49600 | 49700 | 49750 | 49550 | 1630 |
| 421 | 20230906 | 122400 | 17994239850 | 49650 | 49600 | 49750 | 49600 | 1014 |
| 422 | 20230906 | 122300 | 17943863950 | 49600 | 49550 | 49600 | 49500 | 774 |
| 423 | 20230906 | 122200 | 17905515100 | 49550 | 49450 | 49550 | 49400 | 2220 |
| 424 | 20230906 | 122100 | 17795750950 | 49450 | 49400 | 49450 | 49400 | 614 |
| 425 | 20230906 | 122000 | 17765407250 | 49400 | 49400 | 49450 | 49350 | 2231 |
| 426 | 20230906 | 121900 | 17655206250 | 49350 | 49400 | 49450 | 49350 | 1755 |
| 427 | 20230906 | 121800 | 17568506100 | 49400 | 49450 | 49450 | 49350 | 949 |
| 428 | 20230906 | 121700 | 17521633050 | 49350 | 49400 | 49450 | 49350 | 1674 |
| 429 | 20230906 | 121600 | 17438940650 | 49400 | 49350 | 49400 | 49300 | 1333 |
| 430 | 20230906 | 121500 | 17373167450 | 49400 | 49450 | 49550 | 49350 | 2632 |
| 431 | 20230906 | 121400 | 17243089750 | 49450 | 49450 | 49500 | 49350 | 4274 |
| 432 | 20230906 | 121300 | 17031876050 | 49450 | 49600 | 49650 | 49450 | 9754 |
| 433 | 20230906 | 121200 | 16548703400 | 49600 | 49650 | 49700 | 49600 | 1168 |
| 434 | 20230906 | 121100 | 16490738800 | 49700 | 49600 | 49700 | 49600 | 306 |
| 435 | 20230906 | 121000 | 16475543000 | 49600 | 49700 | 49750 | 49600 | 1887 |
| 436 | 20230906 | 120900 | 16381890150 | 49700 | 49800 | 49800 | 49700 | 1379 |
| 437 | 20230906 | 120800 | 16313339000 | 49800 | 49750 | 49800 | 49700 | 939 |
| 438 | 20230906 | 120700 | 16266617750 | 49750 | 49750 | 49800 | 49700 | 899 |
| 439 | 20230906 | 120600 | 16221898600 | 49750 | 49700 | 49800 | 49700 | 1403 |
| 440 | 20230906 | 120500 | 16152142700 | 49700 | 49750 | 49800 | 49700 | 1509 |
| 441 | 20230906 | 120400 | 16077114450 | 49750 | 49750 | 49800 | 49700 | 1620 |
| 442 | 20230906 | 120300 | 15996559950 | 49750 | 49750 | 49750 | 49700 | 1552 |
| 443 | 20230906 | 120200 | 15919356100 | 49750 | 49800 | 49800 | 49750 | 1208 |
| 444 | 20230906 | 120100 | 15859238700 | 49750 | 49850 | 49850 | 49750 | 5353 |
| 445 | 20230906 | 120000 | 15592645650 | 49850 | 49950 | 49950 | 49850 | 4319 |
| 446 | 20230906 | 115900 | 15377215050 | 49950 | 50000 | 50000 | 49950 | 540 |
| 447 | 20230906 | 115800 | 15350231250 | 50000 | 49950 | 50000 | 49900 | 854 |
| 448 | 20230906 | 115700 | 15307604100 | 49950 | 50000 | 50000 | 49950 | 1518 |
| 449 | 20230906 | 115600 | 15231756450 | 49950 | 50000 | 50000 | 49950 | 626 |
| 450 | 20230906 | 115500 | 15200480900 | 49950 | 50000 | 50100 | 49900 | 2125 |
| 451 | 20230906 | 115400 | 15094301100 | 50000 | 49950 | 50000 | 49950 | 1009 |
| 452 | 20230906 | 115300 | 15043856050 | 49950 | 50000 | 50000 | 49950 | 1015 |
| 453 | 20230906 | 115200 | 14993133500 | 50000 | 50000 | 50100 | 50000 | 1284 |
| 454 | 20230906 | 115100 | 14928918300 | 50000 | 50100 | 50100 | 50000 | 3317 |
| 455 | 20230906 | 115000 | 14763056200 | 50100 | 50200 | 50200 | 50100 | 801 |
| 456 | 20230906 | 114900 | 14722900300 | 50200 | 50200 | 50200 | 50000 | 1072 |
| 457 | 20230906 | 114800 | 14669188200 | 50300 | 50400 | 50400 | 50200 | 659 |
| 458 | 20230906 | 114700 | 14636050900 | 50300 | 50100 | 50300 | 50100 | 499 |
| 459 | 20230906 | 114600 | 14611001000 | 50000 | 50300 | 50300 | 50000 | 2349 |
| 460 | 20230906 | 114500 | 14493227400 | 50400 | 50300 | 50400 | 50300 | 246 |
| 461 | 20230906 | 114400 | 14480830500 | 50300 | 50300 | 50400 | 50300 | 187 |
| 462 | 20230906 | 114300 | 14471417300 | 50300 | 50300 | 50300 | 50200 | 1280 |
| 463 | 20230906 | 114200 | 14407096900 | 50300 | 50300 | 50300 | 50300 | 22 |
| 464 | 20230906 | 114100 | 14405990300 | 50300 | 50200 | 50300 | 50200 | 372 |
| 465 | 20230906 | 114000 | 14387279900 | 50300 | 50300 | 50300 | 50200 | 1883 |
| 466 | 20230906 | 113900 | 14292663300 | 50300 | 50300 | 50300 | 50300 | 386 |
| 467 | 20230906 | 113800 | 14273247500 | 50300 | 50300 | 50400 | 50300 | 390 |
| 468 | 20230906 | 113700 | 14253613000 | 50400 | 50500 | 50500 | 50300 | 1150 |
| 469 | 20230906 | 113600 | 14195665500 | 50500 | 50400 | 50500 | 50400 | 275 |
| 470 | 20230906 | 113500 | 14181794200 | 50400 | 50300 | 50500 | 50300 | 312 |
| 471 | 20230906 | 113400 | 14166076300 | 50300 | 50500 | 50600 | 50300 | 2306 |
| 472 | 20230906 | 113300 | 14049854300 | 50400 | 50300 | 50500 | 50300 | 619 |
| 473 | 20230906 | 113200 | 14018659000 | 50200 | 50300 | 50400 | 50200 | 1143 |
| 474 | 20230906 | 113100 | 13961153400 | 50300 | 50200 | 50300 | 50000 | 2219 |
| 475 | 20230906 | 113000 | 13849886700 | 50400 | 49950 | 50500 | 49950 | 2156 |
| 476 | 20230906 | 112900 | 13741773050 | 50000 | 49950 | 50000 | 49900 | 820 |
| 477 | 20230906 | 112800 | 13700821450 | 49950 | 50000 | 50000 | 49800 | 6887 |
| 478 | 20230906 | 112700 | 13357049000 | 50000 | 50400 | 50500 | 50000 | 11280 |
| 479 | 20230906 | 112600 | 12791402800 | 50400 | 50500 | 50500 | 50400 | 1008 |
| 480 | 20230906 | 112500 | 12740514700 | 50500 | 50600 | 50600 | 50400 | 2297 |
| 481 | 20230906 | 112400 | 12624546300 | 50600 | 50600 | 50600 | 50500 | 966 |
| 482 | 20230906 | 112300 | 12575694000 | 50600 | 50600 | 50700 | 50600 | 395 |
| 483 | 20230906 | 112200 | 12555701500 | 50600 | 50800 | 50800 | 50600 | 1410 |
| 484 | 20230906 | 112100 | 12484292800 | 50800 | 50600 | 50800 | 50600 | 581 |
| 485 | 20230906 | 112000 | 12454835200 | 50600 | 50600 | 50700 | 50600 | 136 |
| 486 | 20230906 | 111900 | 12447950100 | 50700 | 50600 | 50700 | 50500 | 1606 |
| 487 | 20230906 | 111800 | 12366780500 | 50600 | 50700 | 50700 | 50500 | 2271 |
| 488 | 20230906 | 111700 | 12251745200 | 50700 | 50500 | 50700 | 50500 | 353 |
| 489 | 20230906 | 111600 | 12233867100 | 50500 | 50500 | 50600 | 50400 | 1398 |
| 490 | 20230906 | 111500 | 12163356000 | 50500 | 50500 | 50600 | 50400 | 249 |
| 491 | 20230906 | 111400 | 12150784700 | 50500 | 50400 | 50600 | 50300 | 639 |
| 492 | 20230906 | 111300 | 12118548100 | 50400 | 50600 | 50600 | 50400 | 1361 |
| 493 | 20230906 | 111200 | 12049866600 | 50600 | 50600 | 50600 | 50400 | 975 |
| 494 | 20230906 | 111100 | 12000670800 | 50500 | 50500 | 50600 | 50500 | 491 |
| 495 | 20230906 | 111000 | 11975869100 | 50600 | 50500 | 50700 | 50400 | 2862 |
| 496 | 20230906 | 110900 | 11831332800 | 50500 | 50500 | 50600 | 50500 | 590 |
| 497 | 20230906 | 110800 | 11801537600 | 50500 | 50500 | 50600 | 50400 | 1107 |
| 498 | 20230906 | 110700 | 11745686200 | 50500 | 50400 | 50600 | 50300 | 2834 |
| 499 | 20230906 | 110600 | 11602699300 | 50500 | 50500 | 50600 | 50300 | 5539 |
| 500 | 20230906 | 110500 | 11323246600 | 50500 | 50700 | 50700 | 50500 | 3484 |
| 501 | 20230906 | 110400 | 11147129000 | 50700 | 50800 | 50900 | 50700 | 3076 |
| 502 | 20230906 | 110300 | 10991050200 | 50800 | 50900 | 51000 | 50800 | 850 |
| 503 | 20230906 | 110200 | 10947853500 | 50800 | 50800 | 50800 | 50700 | 57 |
| 504 | 20230906 | 110100 | 10944958100 | 50800 | 50800 | 50800 | 50700 | 667 |
| 505 | 20230906 | 110000 | 10911086300 | 50700 | 50800 | 50800 | 50700 | 978 |
| 506 | 20230906 | 105900 | 10861436200 | 50700 | 51000 | 51000 | 50700 | 1625 |
| 507 | 20230906 | 105800 | 10778843100 | 50900 | 50800 | 51000 | 50800 | 1097 |
| 508 | 20230906 | 105700 | 10723027500 | 50700 | 50800 | 50800 | 50700 | 1231 |
| 509 | 20230906 | 105600 | 10660589900 | 50800 | 50800 | 50800 | 50700 | 446 |
| 510 | 20230906 | 105500 | 10637962800 | 50700 | 50700 | 50900 | 50700 | 468 |
| 511 | 20230906 | 105400 | 10614201100 | 50800 | 50700 | 50800 | 50700 | 2487 |
| 512 | 20230906 | 105300 | 10488079100 | 50700 | 50800 | 50800 | 50700 | 1888 |
| 513 | 20230906 | 105200 | 10392199500 | 50800 | 51000 | 51000 | 50800 | 1262 |
| 514 | 20230906 | 105100 | 10327967200 | 51000 | 50900 | 51000 | 50900 | 776 |
| 515 | 20230906 | 105000 | 10288431700 | 50900 | 50900 | 50900 | 50800 | 1306 |
| 516 | 20230906 | 104900 | 10222030400 | 50900 | 50900 | 50900 | 50800 | 449 |
| 517 | 20230906 | 104800 | 10199178200 | 50900 | 50800 | 50900 | 50800 | 2285 |
| 518 | 20230906 | 104700 | 10083076100 | 50800 | 50900 | 50900 | 50800 | 492 |
| 519 | 20230906 | 104600 | 10058068300 | 50900 | 50900 | 51000 | 50900 | 740 |
| 520 | 20230906 | 104500 | 10020388000 | 50900 | 50900 | 50900 | 50900 | 814 |
| 521 | 20230906 | 104400 | 9978955400 | 50900 | 51000 | 51000 | 50900 | 1368 |
| 522 | 20230906 | 104300 | 9909309800 | 50900 | 51000 | 51000 | 50900 | 197 |
| 523 | 20230906 | 104200 | 9899273100 | 50900 | 51000 | 51000 | 50900 | 686 |
| 524 | 20230906 | 104100 | 9864353300 | 51000 | 50900 | 51000 | 50800 | 1085 |
| 525 | 20230906 | 104000 | 9809127100 | 50900 | 51000 | 51000 | 50900 | 3984 |
| 526 | 20230906 | 103900 | 9606195800 | 51100 | 51000 | 51200 | 51000 | 1182 |
| 527 | 20230906 | 103800 | 9545895100 | 51000 | 51100 | 51100 | 51000 | 5137 |
| 528 | 20230906 | 103700 | 9283871000 | 51000 | 51100 | 51200 | 51000 | 1780 |
| 529 | 20230906 | 103600 | 9192911500 | 51100 | 51100 | 51200 | 51100 | 426 |
| 530 | 20230906 | 103500 | 9171119400 | 51200 | 51100 | 51200 | 51100 | 1312 |
| 531 | 20230906 | 103400 | 9104059000 | 51100 | 51100 | 51200 | 51000 | 1338 |
| 532 | 20230906 | 103300 | 9035685000 | 51100 | 51300 | 51300 | 51100 | 4104 |
| 533 | 20230906 | 103200 | 8825784900 | 51300 | 51200 | 51300 | 51200 | 837 |
| 534 | 20230906 | 103100 | 8782883300 | 51200 | 51400 | 51500 | 51200 | 3249 |
| 535 | 20230906 | 103000 | 8616196600 | 51400 | 51500 | 51500 | 51400 | 265 |
| 536 | 20230906 | 102900 | 8602561500 | 51400 | 51500 | 51500 | 51400 | 575 |
| 537 | 20230906 | 102800 | 8572951400 | 51500 | 51600 | 51600 | 51400 | 3021 |
| 538 | 20230906 | 102700 | 8417371100 | 51500 | 51700 | 51700 | 51500 | 673 |
| 539 | 20230906 | 102600 | 8382642200 | 51600 | 51600 | 51700 | 51600 | 839 |
| 540 | 20230906 | 102500 | 8339348800 | 51600 | 51700 | 51700 | 51600 | 558 |
| 541 | 20230906 | 102400 | 8310501100 | 51700 | 51800 | 51800 | 51600 | 161 |
| 542 | 20230906 | 102300 | 8302171500 | 51800 | 51800 | 51800 | 51600 | 406 |
| 543 | 20230906 | 102200 | 8281156500 | 51800 | 51600 | 51800 | 51600 | 650 |
| 544 | 20230906 | 102100 | 8247581300 | 51600 | 51800 | 51800 | 51600 | 253 |
| 545 | 20230906 | 102000 | 8234484200 | 51800 | 51600 | 51800 | 51600 | 1162 |
| 546 | 20230906 | 101900 | 8174406500 | 51600 | 51500 | 51700 | 51500 | 600 |
| 547 | 20230906 | 101800 | 8143455700 | 51500 | 51300 | 51500 | 51300 | 1514 |
| 548 | 20230906 | 101700 | 8065688100 | 51300 | 51500 | 51500 | 51300 | 2051 |
| 549 | 20230906 | 101600 | 7960269700 | 51500 | 51500 | 51600 | 51400 | 2105 |
| 550 | 20230906 | 101500 | 7851837900 | 51500 | 51800 | 51800 | 51500 | 2041 |
| 551 | 20230906 | 101400 | 7746337400 | 51800 | 51900 | 52000 | 51800 | 565 |
| 552 | 20230906 | 101300 | 7717049000 | 51900 | 52100 | 52100 | 51900 | 3301 |
| 553 | 20230906 | 101200 | 7545428400 | 52200 | 52100 | 52200 | 52000 | 136 |
| 554 | 20230906 | 101100 | 7538341700 | 52100 | 52100 | 52200 | 52000 | 330 |
| 555 | 20230906 | 101000 | 7521141500 | 52100 | 52000 | 52100 | 52000 | 481 |
| 556 | 20230906 | 100900 | 7496120600 | 52000 | 52300 | 52300 | 52000 | 1584 |
| 557 | 20230906 | 100800 | 7413409500 | 52300 | 52200 | 52300 | 52100 | 3189 |
| 558 | 20230906 | 100700 | 7246881600 | 52200 | 52000 | 52200 | 51900 | 1673 |
| 559 | 20230906 | 100600 | 7159752700 | 52000 | 51900 | 52000 | 51800 | 921 |
| 560 | 20230906 | 100500 | 7111984100 | 51900 | 51900 | 52000 | 51900 | 281 |
| 561 | 20230906 | 100400 | 7097390800 | 51900 | 52000 | 52000 | 51800 | 654 |
| 562 | 20230906 | 100300 | 7063428400 | 52000 | 51900 | 52000 | 51800 | 1177 |
| 563 | 20230906 | 100200 | 7002378500 | 51800 | 51700 | 51800 | 51700 | 567 |
| 564 | 20230906 | 100100 | 6973019100 | 51700 | 51500 | 51700 | 51400 | 839 |
| 565 | 20230906 | 100000 | 6929755800 | 51500 | 51600 | 51700 | 51500 | 652 |
| 566 | 20230906 | 095900 | 6896143100 | 51700 | 51700 | 51700 | 51600 | 1800 |
| 567 | 20230906 | 095800 | 6803090000 | 51700 | 51800 | 51900 | 51700 | 352 |
| 568 | 20230906 | 095700 | 6784861700 | 51800 | 51700 | 51800 | 51700 | 628 |
| 569 | 20230906 | 095600 | 6752340900 | 51700 | 51800 | 51800 | 51700 | 274 |
| 570 | 20230906 | 095500 | 6738173900 | 51800 | 51800 | 51800 | 51700 | 274 |
| 571 | 20230906 | 095400 | 6723987100 | 51800 | 51800 | 51800 | 51700 | 428 |
| 572 | 20230906 | 095300 | 6701827000 | 51800 | 51300 | 51900 | 51200 | 1487 |
| 573 | 20230906 | 095200 | 6625134800 | 51400 | 51700 | 51700 | 51200 | 7507 |
| 574 | 20230906 | 095100 | 6239106100 | 51600 | 51600 | 51700 | 51600 | 531 |
| 575 | 20230906 | 095000 | 6211695400 | 51600 | 51800 | 51900 | 51600 | 2307 |
| 576 | 20230906 | 094900 | 6092386300 | 51700 | 51800 | 51900 | 51700 | 524 |
| 577 | 20230906 | 094800 | 6065246000 | 51700 | 51800 | 51800 | 51700 | 499 |
| 578 | 20230906 | 094700 | 6039417900 | 51800 | 51800 | 51800 | 51700 | 709 |
| 579 | 20230906 | 094600 | 6002699100 | 51800 | 51700 | 51900 | 51600 | 1110 |
| 580 | 20230906 | 094500 | 5945254800 | 51700 | 51700 | 51900 | 51600 | 2813 |
| 581 | 20230906 | 094400 | 5799526700 | 51600 | 51500 | 51700 | 51500 | 1031 |
| 582 | 20230906 | 094300 | 5746340100 | 51500 | 51500 | 51700 | 51400 | 1753 |
| 583 | 20230906 | 094200 | 5656000000 | 51400 | 51400 | 51600 | 51400 | 1783 |
| 584 | 20230906 | 094100 | 5564233100 | 51400 | 51600 | 51600 | 51400 | 6717 |
| 585 | 20230906 | 094000 | 5218485300 | 51600 | 51700 | 51800 | 51600 | 2192 |
| 586 | 20230906 | 093900 | 5105293800 | 51700 | 51900 | 52000 | 51700 | 4580 |
| 587 | 20230906 | 093800 | 4867945400 | 52000 | 52000 | 52100 | 51900 | 1287 |
| 588 | 20230906 | 093700 | 4801030700 | 52000 | 51900 | 52100 | 51900 | 728 |
| 589 | 20230906 | 093600 | 4763215000 | 51900 | 52100 | 52100 | 51900 | 699 |
| 590 | 20230906 | 093500 | 4726833600 | 52100 | 52100 | 52100 | 51900 | 2032 |
| 591 | 20230906 | 093400 | 4621111600 | 52200 | 52100 | 52200 | 52000 | 1363 |
| 592 | 20230906 | 093300 | 4550166900 | 52100 | 52100 | 52100 | 52000 | 574 |
| 593 | 20230906 | 093200 | 4520285600 | 52100 | 52100 | 52200 | 52000 | 333 |
| 594 | 20230906 | 093100 | 4502939700 | 52000 | 52200 | 52300 | 52000 | 2112 |
| 595 | 20230906 | 093000 | 4392788800 | 52300 | 52300 | 52500 | 52300 | 1184 |
| 596 | 20230906 | 092900 | 4330783700 | 52300 | 52000 | 52300 | 52000 | 618 |
| 597 | 20230906 | 092800 | 4298543200 | 52000 | 52400 | 52400 | 52000 | 4219 |
| 598 | 20230906 | 092700 | 4078370100 | 52400 | 52400 | 52500 | 52400 | 1032 |
| 599 | 20230906 | 092600 | 4024283200 | 52400 | 52500 | 52500 | 52300 | 1047 |
| 600 | 20230906 | 092500 | 3969410900 | 52500 | 52400 | 52600 | 52300 | 2082 |
| 601 | 20230906 | 092400 | 3860353000 | 52500 | 52400 | 52600 | 52300 | 1206 |
| 602 | 20230906 | 092300 | 3797072800 | 52400 | 52800 | 52900 | 52200 | 1351 |
| 603 | 20230906 | 092200 | 3725981400 | 52800 | 52300 | 52800 | 52300 | 4011 |
| 604 | 20230906 | 092100 | 3515006500 | 52300 | 51700 | 52300 | 51700 | 5131 |
| 605 | 20230906 | 092000 | 3248642100 | 51700 | 52000 | 52000 | 51700 | 1994 |
| 606 | 20230906 | 091900 | 3145254100 | 52000 | 52000 | 52100 | 51800 | 3725 |
| 607 | 20230906 | 091800 | 2951845500 | 52000 | 52100 | 52200 | 52000 | 2465 |
| 608 | 20230906 | 091700 | 2823544800 | 52000 | 52200 | 52200 | 52000 | 2746 |
| 609 | 20230906 | 091600 | 2680625900 | 52100 | 52300 | 52400 | 52100 | 1947 |
| 610 | 20230906 | 091500 | 2579041100 | 52300 | 52400 | 52500 | 52200 | 3928 |
| 611 | 20230906 | 091400 | 2373602000 | 52500 | 52800 | 52800 | 52400 | 1235 |
| 612 | 20230906 | 091300 | 2308603000 | 52800 | 52800 | 52800 | 52400 | 1786 |
| 613 | 20230906 | 091200 | 2214741200 | 52800 | 52300 | 52800 | 52200 | 4150 |
| 614 | 20230906 | 091100 | 1997401900 | 52300 | 52700 | 52800 | 52300 | 5273 |
| 615 | 20230906 | 091000 | 1720898700 | 52700 | 53200 | 53200 | 52700 | 3636 |
| 616 | 20230906 | 090900 | 1528516200 | 53200 | 53200 | 53500 | 53000 | 1667 |
| 617 | 20230906 | 090800 | 1439788800 | 53100 | 53200 | 53200 | 52900 | 2933 |
| 618 | 20230906 | 090700 | 1284299000 | 53200 | 53300 | 53300 | 53100 | 2349 |
| 619 | 20230906 | 090600 | 1159451900 | 53200 | 53400 | 53400 | 53200 | 521 |
| 620 | 20230906 | 090500 | 1131662400 | 53500 | 53500 | 53600 | 53400 | 1625 |
| 621 | 20230906 | 090400 | 1044720100 | 53500 | 54000 | 54100 | 53500 | 3110 |
| 622 | 20230906 | 090300 | 876971800 | 54100 | 54000 | 54100 | 53900 | 1892 |
| 623 | 20230906 | 090200 | 774776400 | 54000 | 53700 | 54000 | 53600 | 2952 |
| 624 | 20230906 | 090100 | 615790000 | 53800 | 53500 | 53800 | 53000 | 4870 |
| 625 | 20230906 | 090000 | 356234100 | 53500 | 53200 | 53700 | 53200 | 5019 |