30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 6450 |
| 3 | 20230906 | 190700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 4 | 20230906 | 190600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 5 | 20230906 | 190500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 6 | 20230906 | 190400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 7 | 20230906 | 190300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 8 | 20230906 | 190200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 9 | 20230906 | 190100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 10 | 20230906 | 190000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 11 | 20230906 | 185900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 12 | 20230906 | 185800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 13 | 20230906 | 185700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 14 | 20230906 | 185600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 15 | 20230906 | 185500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 16 | 20230906 | 185400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 17 | 20230906 | 185300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 18 | 20230906 | 185200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 19 | 20230906 | 185100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 20 | 20230906 | 185000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 21 | 20230906 | 184900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 22 | 20230906 | 184800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 23 | 20230906 | 184700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 24 | 20230906 | 184600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 25 | 20230906 | 184500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 26 | 20230906 | 184400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 27 | 20230906 | 184300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 28 | 20230906 | 184200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 29 | 20230906 | 184100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 30 | 20230906 | 184000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 31 | 20230906 | 183900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 32 | 20230906 | 183800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 6450 |
| 33 | 20230906 | 183700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 34 | 20230906 | 183600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 35 | 20230906 | 183500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 36 | 20230906 | 183400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 37 | 20230906 | 183300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 38 | 20230906 | 183200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 39 | 20230906 | 183100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 40 | 20230906 | 183000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 41 | 20230906 | 182900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 42 | 20230906 | 182800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 43 | 20230906 | 182700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 44 | 20230906 | 182600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 45 | 20230906 | 182500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 46 | 20230906 | 182400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 47 | 20230906 | 182300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 48 | 20230906 | 182200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 49 | 20230906 | 182100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 50 | 20230906 | 182000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 51 | 20230906 | 181900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 52 | 20230906 | 181800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 53 | 20230906 | 181700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 54 | 20230906 | 181600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 55 | 20230906 | 181500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 56 | 20230906 | 181400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 57 | 20230906 | 181300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 58 | 20230906 | 181200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 59 | 20230906 | 181100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 60 | 20230906 | 181000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 61 | 20230906 | 180900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 62 | 20230906 | 180800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 6450 |
| 63 | 20230906 | 180700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 64 | 20230906 | 180600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 65 | 20230906 | 180500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 66 | 20230906 | 180400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 67 | 20230906 | 180300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 68 | 20230906 | 180200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 69 | 20230906 | 180100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 70 | 20230906 | 180000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 71 | 20230906 | 175900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 72 | 20230906 | 175800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 73 | 20230906 | 175700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 74 | 20230906 | 175600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 75 | 20230906 | 175500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 76 | 20230906 | 175400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 77 | 20230906 | 175300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 78 | 20230906 | 175200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 79 | 20230906 | 175100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 80 | 20230906 | 175000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 81 | 20230906 | 174900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 82 | 20230906 | 174800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 83 | 20230906 | 174700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 84 | 20230906 | 174600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 85 | 20230906 | 174500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 86 | 20230906 | 174400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 87 | 20230906 | 174300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 88 | 20230906 | 174200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 89 | 20230906 | 174100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 90 | 20230906 | 174000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 91 | 20230906 | 173900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 92 | 20230906 | 173800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 6450 |
| 93 | 20230906 | 173700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 94 | 20230906 | 173600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 95 | 20230906 | 173500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 96 | 20230906 | 173400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 97 | 20230906 | 173300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 98 | 20230906 | 173200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 99 | 20230906 | 173100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 100 | 20230906 | 173000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 101 | 20230906 | 172900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 102 | 20230906 | 172800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 103 | 20230906 | 172700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 104 | 20230906 | 172600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 105 | 20230906 | 172500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 106 | 20230906 | 172400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 107 | 20230906 | 172300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 108 | 20230906 | 172200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 109 | 20230906 | 172100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 110 | 20230906 | 172000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 111 | 20230906 | 171900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 112 | 20230906 | 171800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 113 | 20230906 | 171700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 114 | 20230906 | 171600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 115 | 20230906 | 171500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 116 | 20230906 | 171400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 117 | 20230906 | 171300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 118 | 20230906 | 171200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 119 | 20230906 | 171100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 120 | 20230906 | 171000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 121 | 20230906 | 170900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 122 | 20230906 | 170800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 6450 |
| 123 | 20230906 | 170700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 124 | 20230906 | 170600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 125 | 20230906 | 170500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 126 | 20230906 | 170400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 127 | 20230906 | 170300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 128 | 20230906 | 170200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 129 | 20230906 | 170100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 130 | 20230906 | 170000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 131 | 20230906 | 165900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 132 | 20230906 | 165800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 133 | 20230906 | 165700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 134 | 20230906 | 165600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 135 | 20230906 | 165500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 136 | 20230906 | 165400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 137 | 20230906 | 165300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 138 | 20230906 | 165200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 139 | 20230906 | 165100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 140 | 20230906 | 165000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 141 | 20230906 | 164900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 142 | 20230906 | 164800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 143 | 20230906 | 164700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 144 | 20230906 | 164600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 145 | 20230906 | 164500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 146 | 20230906 | 164400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 147 | 20230906 | 164300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 148 | 20230906 | 164200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 149 | 20230906 | 164100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 150 | 20230906 | 164000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 151 | 20230906 | 163900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 152 | 20230906 | 163800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 6450 |
| 153 | 20230906 | 163700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 154 | 20230906 | 163600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 155 | 20230906 | 163500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 156 | 20230906 | 163400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 157 | 20230906 | 163300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 158 | 20230906 | 163200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 159 | 20230906 | 163100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 160 | 20230906 | 163000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 161 | 20230906 | 162900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 162 | 20230906 | 162800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 163 | 20230906 | 162700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 164 | 20230906 | 162600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 165 | 20230906 | 162500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 166 | 20230906 | 162400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 167 | 20230906 | 162300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 168 | 20230906 | 162200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 169 | 20230906 | 162100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 170 | 20230906 | 162000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 171 | 20230906 | 161900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 172 | 20230906 | 161800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 173 | 20230906 | 161700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 174 | 20230906 | 161600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 175 | 20230906 | 161500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 176 | 20230906 | 161400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 177 | 20230906 | 161300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 178 | 20230906 | 161200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 179 | 20230906 | 161100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 180 | 20230906 | 161000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 181 | 20230906 | 160900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 182 | 20230906 | 160800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 6450 |
| 183 | 20230906 | 160700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 184 | 20230906 | 160600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 185 | 20230906 | 160500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 186 | 20230906 | 160400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 187 | 20230906 | 160300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 188 | 20230906 | 160200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 189 | 20230906 | 160100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 190 | 20230906 | 160000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 191 | 20230906 | 155900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 192 | 20230906 | 155800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 193 | 20230906 | 155700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 194 | 20230906 | 155600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 195 | 20230906 | 155500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 196 | 20230906 | 155400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 197 | 20230906 | 155300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 198 | 20230906 | 155200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 199 | 20230906 | 155100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 200 | 20230906 | 155000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 201 | 20230906 | 154900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 202 | 20230906 | 154800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 203 | 20230906 | 154700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 204 | 20230906 | 154600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 205 | 20230906 | 154500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 206 | 20230906 | 154400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 207 | 20230906 | 154300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 208 | 20230906 | 154200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 209 | 20230906 | 154100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 210 | 20230906 | 154000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 211 | 20230906 | 153900 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 212 | 20230906 | 153800 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 6450 |
| 213 | 20230906 | 153700 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 214 | 20230906 | 153600 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 215 | 20230906 | 153500 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 216 | 20230906 | 153400 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 217 | 20230906 | 153300 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 218 | 20230906 | 153200 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 219 | 20230906 | 153100 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 220 | 20230906 | 153000 | 3449560940 | 6480 | 6480 | 6480 | 6480 | 6450 |
| 221 | 20230906 | 152900 | 3407764940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 222 | 20230906 | 152800 | 3407764940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 223 | 20230906 | 152700 | 3407764940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 224 | 20230906 | 152600 | 3407764940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 225 | 20230906 | 152500 | 3407764940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 226 | 20230906 | 152400 | 3407764940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 227 | 20230906 | 152300 | 3407764940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 228 | 20230906 | 152200 | 3407764940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 229 | 20230906 | 152100 | 3407764940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 230 | 20230906 | 152000 | 3407764940 | 6480 | 6480 | 6480 | 6480 | 0 |
| 231 | 20230906 | 151900 | 3407764940 | 6480 | 6480 | 6480 | 6430 | 3035 |
| 232 | 20230906 | 151800 | 3388155660 | 6470 | 6480 | 6480 | 6470 | 794 |
| 233 | 20230906 | 151700 | 3383017900 | 6470 | 6460 | 6480 | 6440 | 5712 |
| 234 | 20230906 | 151600 | 3346097750 | 6460 | 6470 | 6470 | 6410 | 804 |
| 235 | 20230906 | 151500 | 3340909120 | 6470 | 6480 | 6480 | 6400 | 21512 |
| 236 | 20230906 | 151400 | 3203073480 | 6430 | 6490 | 6490 | 6420 | 7573 |
| 237 | 20230906 | 151300 | 3154373680 | 6490 | 6490 | 6490 | 6450 | 1111 |
| 238 | 20230906 | 151200 | 3147187560 | 6490 | 6500 | 6500 | 6490 | 765 |
| 239 | 20230906 | 151100 | 3142222620 | 6480 | 6500 | 6500 | 6480 | 146 |
| 240 | 20230906 | 151000 | 3141275620 | 6500 | 6480 | 6500 | 6470 | 3027 |
| 241 | 20230906 | 150900 | 3121641030 | 6480 | 6500 | 6500 | 6470 | 731 |
| 242 | 20230906 | 150800 | 3116904100 | 6500 | 6490 | 6500 | 6490 | 893 |
| 243 | 20230906 | 150700 | 3111108340 | 6500 | 6500 | 6510 | 6490 | 1282 |
| 244 | 20230906 | 150600 | 3102781060 | 6510 | 6480 | 6510 | 6480 | 919 |
| 245 | 20230906 | 150500 | 3096813490 | 6510 | 6480 | 6510 | 6480 | 2050 |
| 246 | 20230906 | 150400 | 3083509550 | 6490 | 6480 | 6490 | 6460 | 4014 |
| 247 | 20230906 | 150300 | 3057572440 | 6490 | 6470 | 6500 | 6440 | 3668 |
| 248 | 20230906 | 150200 | 3033871640 | 6470 | 6460 | 6470 | 6420 | 16967 |
| 249 | 20230906 | 150100 | 2924509690 | 6480 | 6490 | 6490 | 6440 | 13991 |
| 250 | 20230906 | 150000 | 2834103820 | 6480 | 6500 | 6500 | 6480 | 334 |
| 251 | 20230906 | 145900 | 2831935650 | 6490 | 6510 | 6510 | 6480 | 12050 |
| 252 | 20230906 | 145800 | 2753805560 | 6510 | 6520 | 6520 | 6480 | 29142 |
| 253 | 20230906 | 145700 | 2564585090 | 6520 | 6510 | 6520 | 6510 | 2191 |
| 254 | 20230906 | 145600 | 2550318430 | 6510 | 6510 | 6510 | 6500 | 4843 |
| 255 | 20230906 | 145500 | 2518805420 | 6520 | 6520 | 6520 | 6510 | 2882 |
| 256 | 20230906 | 145400 | 2500043100 | 6510 | 6520 | 6530 | 6510 | 7215 |
| 257 | 20230906 | 145300 | 2453030970 | 6530 | 6530 | 6530 | 6530 | 29 |
| 258 | 20230906 | 145200 | 2452841600 | 6530 | 6530 | 6530 | 6530 | 27 |
| 259 | 20230906 | 145100 | 2452665290 | 6530 | 6530 | 6530 | 6530 | 1093 |
| 260 | 20230906 | 145000 | 2445528000 | 6530 | 6530 | 6530 | 6530 | 336 |
| 261 | 20230906 | 144900 | 2443333920 | 6530 | 6530 | 6540 | 6520 | 944 |
| 262 | 20230906 | 144800 | 2437170250 | 6530 | 6540 | 6540 | 6530 | 2051 |
| 263 | 20230906 | 144700 | 2423776450 | 6540 | 6540 | 6540 | 6540 | 28 |
| 264 | 20230906 | 144600 | 2423593330 | 6540 | 6540 | 6540 | 6540 | 73 |
| 265 | 20230906 | 144500 | 2423115910 | 6540 | 6530 | 6540 | 6530 | 662 |
| 266 | 20230906 | 144400 | 2418791960 | 6540 | 6540 | 6550 | 6530 | 4636 |
| 267 | 20230906 | 144300 | 2388488810 | 6540 | 6540 | 6540 | 6540 | 2558 |
| 268 | 20230906 | 144200 | 2371759490 | 6530 | 6550 | 6550 | 6530 | 2632 |
| 269 | 20230906 | 144100 | 2354548140 | 6550 | 6530 | 6550 | 6530 | 1203 |
| 270 | 20230906 | 144000 | 2346675710 | 6530 | 6520 | 6530 | 6520 | 6145 |
| 271 | 20230906 | 143900 | 2306550390 | 6530 | 6530 | 6530 | 6530 | 120 |
| 272 | 20230906 | 143800 | 2305766790 | 6530 | 6550 | 6550 | 6530 | 3574 |
| 273 | 20230906 | 143700 | 2282428110 | 6550 | 6540 | 6550 | 6540 | 711 |
| 274 | 20230906 | 143600 | 2277777160 | 6550 | 6560 | 6560 | 6540 | 2291 |
| 275 | 20230906 | 143500 | 2262780610 | 6560 | 6550 | 6560 | 6550 | 1007 |
| 276 | 20230906 | 143400 | 2256184690 | 6560 | 6560 | 6560 | 6560 | 7 |
| 277 | 20230906 | 143300 | 2256138770 | 6570 | 6560 | 6570 | 6560 | 811 |
| 278 | 20230906 | 143200 | 2250818540 | 6570 | 6570 | 6570 | 6570 | 10 |
| 279 | 20230906 | 143100 | 2250752840 | 6570 | 6570 | 6570 | 6550 | 147 |
| 280 | 20230906 | 143000 | 2249787150 | 6550 | 6550 | 6570 | 6550 | 716 |
| 281 | 20230906 | 142900 | 2245088990 | 6550 | 6550 | 6560 | 6550 | 2849 |
| 282 | 20230906 | 142800 | 2226404570 | 6550 | 6550 | 6560 | 6550 | 800 |
| 283 | 20230906 | 142700 | 2221161430 | 6560 | 6560 | 6570 | 6550 | 612 |
| 284 | 20230906 | 142600 | 2217151600 | 6560 | 6550 | 6570 | 6540 | 3464 |
| 285 | 20230906 | 142500 | 2194459850 | 6550 | 6550 | 6550 | 6540 | 63 |
| 286 | 20230906 | 142400 | 2194047460 | 6550 | 6550 | 6550 | 6550 | 18 |
| 287 | 20230906 | 142300 | 2193929560 | 6550 | 6550 | 6550 | 6550 | 97 |
| 288 | 20230906 | 142200 | 2193294210 | 6550 | 6550 | 6560 | 6540 | 222 |
| 289 | 20230906 | 142100 | 2191841310 | 6560 | 6560 | 6560 | 6550 | 212 |
| 290 | 20230906 | 142000 | 2190452620 | 6560 | 6560 | 6560 | 6550 | 667 |
| 291 | 20230906 | 141900 | 2186080450 | 6550 | 6550 | 6560 | 6540 | 5906 |
| 292 | 20230906 | 141800 | 2147389830 | 6560 | 6560 | 6560 | 6550 | 210 |
| 293 | 20230906 | 141700 | 2146014260 | 6560 | 6560 | 6560 | 6560 | 31 |
| 294 | 20230906 | 141600 | 2145810900 | 6560 | 6560 | 6560 | 6560 | 17 |
| 295 | 20230906 | 141500 | 2145699380 | 6560 | 6560 | 6560 | 6560 | 56 |
| 296 | 20230906 | 141400 | 2145332020 | 6560 | 6550 | 6560 | 6550 | 1180 |
| 297 | 20230906 | 141300 | 2137601730 | 6550 | 6540 | 6550 | 6540 | 969 |
| 298 | 20230906 | 141200 | 2131259390 | 6540 | 6540 | 6550 | 6540 | 2571 |
| 299 | 20230906 | 141100 | 2114444950 | 6540 | 6540 | 6540 | 6540 | 28 |
| 300 | 20230906 | 141000 | 2114261830 | 6540 | 6540 | 6540 | 6540 | 1188 |
| 301 | 20230906 | 140900 | 2106492310 | 6540 | 6540 | 6540 | 6530 | 388 |
| 302 | 20230906 | 140800 | 2103955810 | 6540 | 6540 | 6540 | 6530 | 234 |
| 303 | 20230906 | 140700 | 2102426520 | 6540 | 6540 | 6540 | 6530 | 4814 |
| 304 | 20230906 | 140600 | 2070959340 | 6550 | 6550 | 6550 | 6540 | 784 |
| 305 | 20230906 | 140500 | 2065831780 | 6550 | 6560 | 6560 | 6550 | 857 |
| 306 | 20230906 | 140400 | 2060218170 | 6560 | 6560 | 6560 | 6560 | 506 |
| 307 | 20230906 | 140300 | 2056898810 | 6560 | 6560 | 6560 | 6550 | 30 |
| 308 | 20230906 | 140200 | 2056702020 | 6560 | 6550 | 6560 | 6550 | 285 |
| 309 | 20230906 | 140100 | 2054834970 | 6560 | 6550 | 6560 | 6550 | 2088 |
| 310 | 20230906 | 140000 | 2041157930 | 6560 | 6560 | 6560 | 6560 | 7 |
| 311 | 20230906 | 135900 | 2041112010 | 6560 | 6560 | 6560 | 6550 | 81 |
| 312 | 20230906 | 135800 | 2040580950 | 6570 | 6560 | 6570 | 6560 | 48 |
| 313 | 20230906 | 135700 | 2040265770 | 6560 | 6560 | 6560 | 6550 | 72 |
| 314 | 20230906 | 135600 | 2039793510 | 6570 | 6560 | 6570 | 6560 | 511 |
| 315 | 20230906 | 135500 | 2036441240 | 6570 | 6560 | 6570 | 6560 | 220 |
| 316 | 20230906 | 135400 | 2034997870 | 6570 | 6560 | 6570 | 6540 | 3006 |
| 317 | 20230906 | 135300 | 2015320880 | 6570 | 6570 | 6570 | 6570 | 8 |
| 318 | 20230906 | 135200 | 2015268320 | 6570 | 6570 | 6570 | 6570 | 11 |
| 319 | 20230906 | 135100 | 2015196050 | 6570 | 6570 | 6570 | 6570 | 6 |
| 320 | 20230906 | 135000 | 2015156630 | 6560 | 6580 | 6580 | 6560 | 2006 |
| 321 | 20230906 | 134900 | 2001997150 | 6560 | 6570 | 6580 | 6560 | 350 |
| 322 | 20230906 | 134800 | 1999694840 | 6580 | 6570 | 6580 | 6570 | 208 |
| 323 | 20230906 | 134700 | 1998327620 | 6570 | 6570 | 6570 | 6570 | 274 |
| 324 | 20230906 | 134600 | 1996527440 | 6570 | 6570 | 6570 | 6570 | 16 |
| 325 | 20230906 | 134500 | 1996422320 | 6570 | 6570 | 6570 | 6570 | 7 |
| 326 | 20230906 | 134400 | 1996376330 | 6570 | 6560 | 6570 | 6560 | 18 |
| 327 | 20230906 | 134300 | 1996258180 | 6570 | 6570 | 6570 | 6570 | 6 |
| 328 | 20230906 | 134200 | 1996218760 | 6570 | 6570 | 6570 | 6570 | 46 |
| 329 | 20230906 | 134100 | 1995916540 | 6570 | 6560 | 6580 | 6560 | 335 |
| 330 | 20230906 | 134000 | 1993718810 | 6560 | 6580 | 6580 | 6560 | 426 |
| 331 | 20230906 | 133900 | 1990921730 | 6580 | 6560 | 6580 | 6560 | 506 |
| 332 | 20230906 | 133800 | 1987598710 | 6550 | 6560 | 6560 | 6550 | 368 |
| 333 | 20230906 | 133700 | 1985185560 | 6560 | 6560 | 6560 | 6560 | 12 |
| 334 | 20230906 | 133600 | 1985106840 | 6560 | 6560 | 6560 | 6550 | 534 |
| 335 | 20230906 | 133500 | 1981604070 | 6570 | 6570 | 6570 | 6560 | 29 |
| 336 | 20230906 | 133400 | 1981413710 | 6560 | 6570 | 6570 | 6560 | 17 |
| 337 | 20230906 | 133300 | 1981302130 | 6570 | 6570 | 6570 | 6570 | 18 |
| 338 | 20230906 | 133200 | 1981183870 | 6560 | 6570 | 6570 | 6560 | 207 |
| 339 | 20230906 | 133100 | 1979824890 | 6570 | 6570 | 6570 | 6570 | 6 |
| 340 | 20230906 | 133000 | 1979785470 | 6570 | 6560 | 6570 | 6560 | 106 |
| 341 | 20230906 | 132900 | 1979090050 | 6570 | 6560 | 6570 | 6560 | 10 |
| 342 | 20230906 | 132800 | 1979024390 | 6560 | 6550 | 6560 | 6550 | 2226 |
| 343 | 20230906 | 132700 | 1964428400 | 6550 | 6540 | 6550 | 6540 | 106 |
| 344 | 20230906 | 132600 | 1963735100 | 6550 | 6550 | 6550 | 6540 | 1244 |
| 345 | 20230906 | 132500 | 1955589620 | 6560 | 6560 | 6560 | 6550 | 89 |
| 346 | 20230906 | 132400 | 1955006600 | 6560 | 6560 | 6560 | 6560 | 975 |
| 347 | 20230906 | 132300 | 1948610600 | 6570 | 6570 | 6570 | 6570 | 83 |
| 348 | 20230906 | 132200 | 1948065290 | 6570 | 6570 | 6570 | 6570 | 100 |
| 349 | 20230906 | 132100 | 1947408290 | 6570 | 6570 | 6580 | 6570 | 1606 |
| 350 | 20230906 | 132000 | 1936856630 | 6560 | 6560 | 6560 | 6560 | 11 |
| 351 | 20230906 | 131900 | 1936784470 | 6570 | 6570 | 6570 | 6570 | 0 |
| 352 | 20230906 | 131800 | 1936784470 | 6570 | 6560 | 6570 | 6560 | 1414 |
| 353 | 20230906 | 131700 | 1927507620 | 6560 | 6550 | 6560 | 6550 | 2159 |
| 354 | 20230906 | 131600 | 1913366150 | 6550 | 6550 | 6550 | 6540 | 628 |
| 355 | 20230906 | 131500 | 1909254760 | 6550 | 6560 | 6560 | 6550 | 685 |
| 356 | 20230906 | 131400 | 1904765160 | 6560 | 6550 | 6560 | 6540 | 3097 |
| 357 | 20230906 | 131300 | 1884481610 | 6560 | 6560 | 6560 | 6550 | 1670 |
| 358 | 20230906 | 131200 | 1873535780 | 6570 | 6580 | 6580 | 6570 | 318 |
| 359 | 20230906 | 131100 | 1871445420 | 6570 | 6560 | 6570 | 6560 | 113 |
| 360 | 20230906 | 131000 | 1870703120 | 6560 | 6590 | 6590 | 6560 | 2119 |
| 361 | 20230906 | 130900 | 1856782930 | 6590 | 6590 | 6590 | 6590 | 0 |
| 362 | 20230906 | 130800 | 1856782930 | 6590 | 6590 | 6590 | 6590 | 1 |
| 363 | 20230906 | 130700 | 1856776340 | 6590 | 6590 | 6610 | 6590 | 975 |
| 364 | 20230906 | 130600 | 1850351020 | 6610 | 6600 | 6610 | 6600 | 973 |
| 365 | 20230906 | 130500 | 1843929210 | 6600 | 6600 | 6600 | 6600 | 185 |
| 366 | 20230906 | 130400 | 1842708210 | 6600 | 6600 | 6600 | 6600 | 0 |
| 367 | 20230906 | 130300 | 1842708210 | 6600 | 6600 | 6600 | 6600 | 204 |
| 368 | 20230906 | 130200 | 1841361810 | 6600 | 6590 | 6600 | 6590 | 1376 |
| 369 | 20230906 | 130100 | 1832291020 | 6580 | 6580 | 6580 | 6560 | 3513 |
| 370 | 20230906 | 130000 | 1809189140 | 6580 | 6570 | 6580 | 6570 | 2635 |
| 371 | 20230906 | 125900 | 1791870090 | 6580 | 6580 | 6580 | 6580 | 100 |
| 372 | 20230906 | 125800 | 1791212090 | 6580 | 6580 | 6580 | 6580 | 12 |
| 373 | 20230906 | 125700 | 1791133130 | 6570 | 6580 | 6580 | 6570 | 779 |
| 374 | 20230906 | 125600 | 1786013050 | 6580 | 6580 | 6580 | 6580 | 113 |
| 375 | 20230906 | 125500 | 1785269510 | 6570 | 6580 | 6580 | 6560 | 887 |
| 376 | 20230906 | 125400 | 1779443990 | 6570 | 6570 | 6570 | 6570 | 158 |
| 377 | 20230906 | 125300 | 1778405930 | 6570 | 6570 | 6570 | 6570 | 1556 |
| 378 | 20230906 | 125200 | 1768183010 | 6560 | 6560 | 6570 | 6550 | 766 |
| 379 | 20230906 | 125100 | 1763160290 | 6560 | 6570 | 6570 | 6560 | 120 |
| 380 | 20230906 | 125000 | 1762371940 | 6570 | 6570 | 6570 | 6570 | 15 |
| 381 | 20230906 | 124900 | 1762273390 | 6570 | 6570 | 6570 | 6570 | 8 |
| 382 | 20230906 | 124800 | 1762220830 | 6560 | 6570 | 6570 | 6550 | 9835 |
| 383 | 20230906 | 124700 | 1697750660 | 6580 | 6580 | 6580 | 6570 | 8 |
| 384 | 20230906 | 124600 | 1697698040 | 6580 | 6570 | 6580 | 6560 | 1135 |
| 385 | 20230906 | 124500 | 1690245890 | 6580 | 6570 | 6580 | 6570 | 200 |
| 386 | 20230906 | 124400 | 1688930890 | 6580 | 6580 | 6580 | 6580 | 306 |
| 387 | 20230906 | 124300 | 1686917410 | 6590 | 6580 | 6590 | 6580 | 992 |
| 388 | 20230906 | 124200 | 1680389540 | 6590 | 6590 | 6590 | 6590 | 468 |
| 389 | 20230906 | 124100 | 1677305420 | 6590 | 6590 | 6590 | 6590 | 70 |
| 390 | 20230906 | 124000 | 1676844120 | 6590 | 6580 | 6590 | 6580 | 105 |
| 391 | 20230906 | 123900 | 1676153170 | 6590 | 6590 | 6590 | 6590 | 473 |
| 392 | 20230906 | 123800 | 1673036100 | 6600 | 6600 | 6600 | 6600 | 0 |
| 393 | 20230906 | 123700 | 1673036100 | 6600 | 6600 | 6600 | 6600 | 249 |
| 394 | 20230906 | 123600 | 1671392700 | 6600 | 6600 | 6600 | 6600 | 55 |
| 395 | 20230906 | 123500 | 1671029700 | 6600 | 6600 | 6600 | 6600 | 2 |
| 396 | 20230906 | 123400 | 1671016500 | 6590 | 6590 | 6590 | 6590 | 200 |
| 397 | 20230906 | 123300 | 1669698500 | 6600 | 6600 | 6600 | 6600 | 0 |
| 398 | 20230906 | 123200 | 1669698500 | 6600 | 6600 | 6600 | 6600 | 4 |
| 399 | 20230906 | 123100 | 1669672100 | 6590 | 6600 | 6600 | 6590 | 436 |
| 400 | 20230906 | 123000 | 1666795980 | 6600 | 6610 | 6610 | 6600 | 70 |
| 401 | 20230906 | 122900 | 1666333960 | 6600 | 6600 | 6600 | 6600 | 0 |
| 402 | 20230906 | 122800 | 1666333960 | 6600 | 6600 | 6600 | 6600 | 0 |
| 403 | 20230906 | 122700 | 1666333960 | 6600 | 6600 | 6600 | 6600 | 200 |
| 404 | 20230906 | 122600 | 1665013960 | 6600 | 6600 | 6600 | 6600 | 9 |
| 405 | 20230906 | 122500 | 1664954560 | 6580 | 6600 | 6600 | 6580 | 1232 |
| 406 | 20230906 | 122400 | 1656833200 | 6610 | 6610 | 6610 | 6610 | 20 |
| 407 | 20230906 | 122300 | 1656701000 | 6610 | 6600 | 6610 | 6600 | 1864 |
| 408 | 20230906 | 122200 | 1644395440 | 6610 | 6610 | 6610 | 6610 | 676 |
| 409 | 20230906 | 122100 | 1639927080 | 6620 | 6620 | 6620 | 6620 | 5 |
| 410 | 20230906 | 122000 | 1639893980 | 6620 | 6620 | 6620 | 6620 | 1 |
| 411 | 20230906 | 121900 | 1639887360 | 6620 | 6630 | 6630 | 6620 | 1056 |
| 412 | 20230906 | 121800 | 1632887670 | 6630 | 6610 | 6630 | 6610 | 2270 |
| 413 | 20230906 | 121700 | 1617843620 | 6610 | 6610 | 6610 | 6610 | 0 |
| 414 | 20230906 | 121600 | 1617843620 | 6610 | 6610 | 6610 | 6600 | 181 |
| 415 | 20230906 | 121500 | 1616647230 | 6600 | 6590 | 6610 | 6590 | 205 |
| 416 | 20230906 | 121400 | 1615294150 | 6600 | 6600 | 6600 | 6600 | 0 |
| 417 | 20230906 | 121300 | 1615294150 | 6600 | 6590 | 6600 | 6590 | 12 |
| 418 | 20230906 | 121200 | 1615214980 | 6600 | 6590 | 6600 | 6590 | 51 |
| 419 | 20230906 | 121100 | 1614878780 | 6590 | 6590 | 6590 | 6580 | 2227 |
| 420 | 20230906 | 121000 | 1600202910 | 6600 | 6610 | 6610 | 6600 | 1413 |
| 421 | 20230906 | 120900 | 1590876620 | 6610 | 6600 | 6610 | 6600 | 600 |
| 422 | 20230906 | 120800 | 1586911620 | 6600 | 6610 | 6610 | 6600 | 596 |
| 423 | 20230906 | 120700 | 1582972630 | 6620 | 6630 | 6630 | 6620 | 1174 |
| 424 | 20230906 | 120600 | 1575200740 | 6620 | 6620 | 6620 | 6620 | 287 |
| 425 | 20230906 | 120500 | 1573300800 | 6620 | 6620 | 6620 | 6620 | 505 |
| 426 | 20230906 | 120400 | 1569957700 | 6620 | 6620 | 6620 | 6620 | 100 |
| 427 | 20230906 | 120300 | 1569295700 | 6620 | 6620 | 6630 | 6620 | 256 |
| 428 | 20230906 | 120200 | 1567600970 | 6630 | 6630 | 6630 | 6630 | 1 |
| 429 | 20230906 | 120100 | 1567594340 | 6620 | 6630 | 6630 | 6610 | 209 |
| 430 | 20230906 | 120000 | 1566209800 | 6630 | 6620 | 6630 | 6620 | 606 |
| 431 | 20230906 | 115900 | 1562195590 | 6620 | 6620 | 6620 | 6620 | 803 |
| 432 | 20230906 | 115800 | 1556879730 | 6620 | 6620 | 6620 | 6620 | 0 |
| 433 | 20230906 | 115700 | 1556879730 | 6620 | 6610 | 6620 | 6610 | 2104 |
| 434 | 20230906 | 115600 | 1542959720 | 6610 | 6590 | 6610 | 6590 | 876 |
| 435 | 20230906 | 115500 | 1537178840 | 6590 | 6600 | 6600 | 6580 | 8086 |
| 436 | 20230906 | 115400 | 1483863850 | 6610 | 6620 | 6620 | 6600 | 357 |
| 437 | 20230906 | 115300 | 1481507330 | 6620 | 6620 | 6620 | 6620 | 0 |
| 438 | 20230906 | 115200 | 1481507330 | 6620 | 6610 | 6620 | 6610 | 31 |
| 439 | 20230906 | 115100 | 1481302410 | 6610 | 6610 | 6610 | 6610 | 380 |
| 440 | 20230906 | 115000 | 1478790610 | 6610 | 6620 | 6620 | 6610 | 120 |
| 441 | 20230906 | 114900 | 1477997400 | 6620 | 6610 | 6620 | 6610 | 93 |
| 442 | 20230906 | 114800 | 1477382620 | 6610 | 6610 | 6610 | 6610 | 1150 |
| 443 | 20230906 | 114700 | 1469781120 | 6610 | 6610 | 6610 | 6610 | 300 |
| 444 | 20230906 | 114600 | 1467798120 | 6620 | 6620 | 6620 | 6620 | 5 |
| 445 | 20230906 | 114500 | 1467765020 | 6620 | 6620 | 6620 | 6620 | 50 |
| 446 | 20230906 | 114400 | 1467434020 | 6620 | 6620 | 6620 | 6620 | 50 |
| 447 | 20230906 | 114300 | 1467103020 | 6620 | 6620 | 6620 | 6620 | 10 |
| 448 | 20230906 | 114200 | 1467036820 | 6610 | 6610 | 6610 | 6610 | 0 |
| 449 | 20230906 | 114100 | 1467036820 | 6610 | 6620 | 6620 | 6610 | 93 |
| 450 | 20230906 | 114000 | 1466422030 | 6620 | 6620 | 6620 | 6610 | 91 |
| 451 | 20230906 | 113900 | 1465820410 | 6620 | 6620 | 6620 | 6610 | 1478 |
| 452 | 20230906 | 113800 | 1456047650 | 6620 | 6620 | 6620 | 6620 | 1490 |
| 453 | 20230906 | 113700 | 1446183850 | 6610 | 6610 | 6610 | 6610 | 128 |
| 454 | 20230906 | 113600 | 1445337770 | 6620 | 6620 | 6620 | 6620 | 6 |
| 455 | 20230906 | 113500 | 1445298050 | 6610 | 6610 | 6610 | 6610 | 181 |
| 456 | 20230906 | 113400 | 1444101640 | 6610 | 6610 | 6610 | 6610 | 626 |
| 457 | 20230906 | 113300 | 1439963780 | 6610 | 6610 | 6610 | 6610 | 105 |
| 458 | 20230906 | 113200 | 1439269730 | 6610 | 6610 | 6610 | 6610 | 262 |
| 459 | 20230906 | 113100 | 1437537910 | 6610 | 6610 | 6610 | 6610 | 400 |
| 460 | 20230906 | 113000 | 1434893910 | 6610 | 6610 | 6610 | 6610 | 5 |
| 461 | 20230906 | 112900 | 1434860860 | 6610 | 6600 | 6610 | 6590 | 263 |
| 462 | 20230906 | 112800 | 1433127570 | 6600 | 6610 | 6610 | 6600 | 376 |
| 463 | 20230906 | 112700 | 1430643560 | 6600 | 6610 | 6610 | 6600 | 460 |
| 464 | 20230906 | 112600 | 1427605550 | 6600 | 6610 | 6610 | 6600 | 332 |
| 465 | 20230906 | 112500 | 1425414340 | 6600 | 6610 | 6610 | 6600 | 129 |
| 466 | 20230906 | 112400 | 1424561680 | 6610 | 6610 | 6610 | 6610 | 686 |
| 467 | 20230906 | 112300 | 1420027220 | 6620 | 6610 | 6620 | 6610 | 322 |
| 468 | 20230906 | 112200 | 1417895770 | 6610 | 6610 | 6610 | 6610 | 664 |
| 469 | 20230906 | 112100 | 1413506730 | 6610 | 6610 | 6610 | 6610 | 168 |
| 470 | 20230906 | 112000 | 1412396250 | 6600 | 6600 | 6600 | 6600 | 1 |
| 471 | 20230906 | 111900 | 1412389650 | 6600 | 6600 | 6600 | 6600 | 31 |
| 472 | 20230906 | 111800 | 1412185050 | 6600 | 6600 | 6600 | 6600 | 67 |
| 473 | 20230906 | 111700 | 1411742850 | 6600 | 6610 | 6610 | 6600 | 179 |
| 474 | 20230906 | 111600 | 1410561340 | 6600 | 6600 | 6600 | 6600 | 23 |
| 475 | 20230906 | 111500 | 1410409540 | 6600 | 6610 | 6610 | 6600 | 501 |
| 476 | 20230906 | 111400 | 1407102050 | 6610 | 6610 | 6610 | 6610 | 207 |
| 477 | 20230906 | 111300 | 1405733780 | 6610 | 6600 | 6610 | 6600 | 1945 |
| 478 | 20230906 | 111200 | 1392892300 | 6600 | 6600 | 6600 | 6600 | 0 |
| 479 | 20230906 | 111100 | 1392892300 | 6600 | 6590 | 6600 | 6590 | 1556 |
| 480 | 20230906 | 111000 | 1382638250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 481 | 20230906 | 110900 | 1382638250 | 6590 | 6590 | 6590 | 6590 | 2 |
| 482 | 20230906 | 110800 | 1382625070 | 6580 | 6590 | 6590 | 6580 | 455 |
| 483 | 20230906 | 110700 | 1379630620 | 6590 | 6590 | 6590 | 6590 | 134 |
| 484 | 20230906 | 110600 | 1378747560 | 6580 | 6580 | 6590 | 6580 | 96 |
| 485 | 20230906 | 110500 | 1378115780 | 6590 | 6590 | 6590 | 6590 | 0 |
| 486 | 20230906 | 110400 | 1378115780 | 6590 | 6580 | 6590 | 6580 | 12 |
| 487 | 20230906 | 110300 | 1378036810 | 6580 | 6570 | 6590 | 6570 | 224 |
| 488 | 20230906 | 110200 | 1376563950 | 6590 | 6590 | 6590 | 6590 | 322 |
| 489 | 20230906 | 110100 | 1374441970 | 6570 | 6590 | 6590 | 6570 | 10 |
| 490 | 20230906 | 110000 | 1374376130 | 6590 | 6580 | 6590 | 6570 | 207 |
| 491 | 20230906 | 105900 | 1373014210 | 6590 | 6580 | 6600 | 6580 | 1443 |
| 492 | 20230906 | 105800 | 1363516250 | 6570 | 6540 | 6570 | 6540 | 5316 |
| 493 | 20230906 | 105700 | 1328705650 | 6530 | 6540 | 6540 | 6530 | 293 |
| 494 | 20230906 | 105600 | 1326790140 | 6530 | 6540 | 6540 | 6530 | 1362 |
| 495 | 20230906 | 105500 | 1317896080 | 6540 | 6540 | 6550 | 6530 | 485 |
| 496 | 20230906 | 105400 | 1314724240 | 6540 | 6540 | 6550 | 6540 | 1440 |
| 497 | 20230906 | 105300 | 1305305420 | 6540 | 6550 | 6550 | 6540 | 1409 |
| 498 | 20230906 | 105200 | 1296079390 | 6550 | 6560 | 6560 | 6550 | 3425 |
| 499 | 20230906 | 105100 | 1273645390 | 6560 | 6570 | 6570 | 6560 | 852 |
| 500 | 20230906 | 105000 | 1268056250 | 6570 | 6570 | 6580 | 6560 | 577 |
| 501 | 20230906 | 104900 | 1264268850 | 6580 | 6570 | 6580 | 6570 | 1651 |
| 502 | 20230906 | 104800 | 1253409840 | 6570 | 6590 | 6590 | 6570 | 1167 |
| 503 | 20230906 | 104700 | 1245733840 | 6590 | 6580 | 6590 | 6580 | 324 |
| 504 | 20230906 | 104600 | 1243601230 | 6590 | 6590 | 6590 | 6580 | 294 |
| 505 | 20230906 | 104500 | 1241666000 | 6590 | 6590 | 6590 | 6590 | 20 |
| 506 | 20230906 | 104400 | 1241534200 | 6590 | 6580 | 6590 | 6580 | 310 |
| 507 | 20230906 | 104300 | 1239494290 | 6590 | 6600 | 6600 | 6590 | 1098 |
| 508 | 20230906 | 104200 | 1232248130 | 6610 | 6610 | 6610 | 6610 | 14 |
| 509 | 20230906 | 104100 | 1232155590 | 6610 | 6620 | 6620 | 6610 | 1918 |
| 510 | 20230906 | 104000 | 1219475470 | 6620 | 6630 | 6630 | 6620 | 1072 |
| 511 | 20230906 | 103900 | 1212378820 | 6620 | 6630 | 6630 | 6620 | 3321 |
| 512 | 20230906 | 103800 | 1190385590 | 6630 | 6630 | 6630 | 6630 | 1 |
| 513 | 20230906 | 103700 | 1190378960 | 6630 | 6630 | 6630 | 6630 | 173 |
| 514 | 20230906 | 103600 | 1189231970 | 6630 | 6630 | 6640 | 6630 | 2072 |
| 515 | 20230906 | 103500 | 1175478830 | 6630 | 6620 | 6630 | 6620 | 93 |
| 516 | 20230906 | 103400 | 1174862350 | 6620 | 6630 | 6630 | 6620 | 215 |
| 517 | 20230906 | 103300 | 1173436950 | 6630 | 6630 | 6630 | 6630 | 2 |
| 518 | 20230906 | 103200 | 1173423690 | 6620 | 6630 | 6630 | 6620 | 665 |
| 519 | 20230906 | 103100 | 1169018400 | 6640 | 6630 | 6640 | 6630 | 696 |
| 520 | 20230906 | 103000 | 1164403910 | 6630 | 6630 | 6630 | 6630 | 1406 |
| 521 | 20230906 | 102900 | 1155082130 | 6630 | 6620 | 6630 | 6620 | 1483 |
| 522 | 20230906 | 102800 | 1145252360 | 6620 | 6620 | 6620 | 6610 | 407 |
| 523 | 20230906 | 102700 | 1142558040 | 6610 | 6590 | 6610 | 6590 | 3430 |
| 524 | 20230906 | 102600 | 1119897180 | 6590 | 6600 | 6600 | 6590 | 3647 |
| 525 | 20230906 | 102500 | 1095852340 | 6600 | 6600 | 6600 | 6600 | 56 |
| 526 | 20230906 | 102400 | 1095482740 | 6600 | 6600 | 6600 | 6600 | 246 |
| 527 | 20230906 | 102300 | 1093859140 | 6600 | 6610 | 6610 | 6600 | 1396 |
| 528 | 20230906 | 102200 | 1084645520 | 6600 | 6610 | 6610 | 6600 | 636 |
| 529 | 20230906 | 102100 | 1080447910 | 6600 | 6590 | 6600 | 6590 | 1834 |
| 530 | 20230906 | 102000 | 1068343530 | 6590 | 6600 | 6600 | 6590 | 2032 |
| 531 | 20230906 | 101900 | 1054952640 | 6590 | 6600 | 6600 | 6590 | 3757 |
| 532 | 20230906 | 101800 | 1030157190 | 6600 | 6610 | 6610 | 6600 | 479 |
| 533 | 20230906 | 101700 | 1026995750 | 6610 | 6620 | 6620 | 6600 | 6253 |
| 534 | 20230906 | 101600 | 985712240 | 6620 | 6610 | 6620 | 6610 | 2554 |
| 535 | 20230906 | 101500 | 968830230 | 6610 | 6610 | 6610 | 6600 | 230 |
| 536 | 20230906 | 101400 | 967311300 | 6610 | 6600 | 6610 | 6600 | 809 |
| 537 | 20230906 | 101300 | 961968810 | 6600 | 6600 | 6600 | 6600 | 661 |
| 538 | 20230906 | 101200 | 957606210 | 6610 | 6610 | 6610 | 6610 | 10 |
| 539 | 20230906 | 101100 | 957540110 | 6610 | 6610 | 6610 | 6600 | 2417 |
| 540 | 20230906 | 101000 | 941585860 | 6610 | 6600 | 6610 | 6600 | 642 |
| 541 | 20230906 | 100900 | 937348450 | 6610 | 6590 | 6610 | 6590 | 279 |
| 542 | 20230906 | 100800 | 935507050 | 6600 | 6610 | 6610 | 6590 | 3047 |
| 543 | 20230906 | 100700 | 915398240 | 6610 | 6600 | 6610 | 6600 | 1018 |
| 544 | 20230906 | 100600 | 908676440 | 6590 | 6590 | 6600 | 6590 | 1422 |
| 545 | 20230906 | 100500 | 899302380 | 6590 | 6600 | 6600 | 6590 | 1230 |
| 546 | 20230906 | 100400 | 891192770 | 6600 | 6580 | 6600 | 6580 | 3053 |
| 547 | 20230906 | 100300 | 871077910 | 6580 | 6580 | 6580 | 6580 | 58 |
| 548 | 20230906 | 100200 | 870696270 | 6580 | 6590 | 6590 | 6580 | 130 |
| 549 | 20230906 | 100100 | 869840670 | 6590 | 6590 | 6590 | 6590 | 30 |
| 550 | 20230906 | 100000 | 869642970 | 6590 | 6580 | 6590 | 6580 | 958 |
| 551 | 20230906 | 095900 | 863339220 | 6580 | 6580 | 6580 | 6580 | 100 |
| 552 | 20230906 | 095800 | 862681220 | 6580 | 6580 | 6590 | 6580 | 277 |
| 553 | 20230906 | 095700 | 860857760 | 6580 | 6590 | 6590 | 6580 | 709 |
| 554 | 20230906 | 095600 | 856190570 | 6580 | 6590 | 6590 | 6580 | 121 |
| 555 | 20230906 | 095500 | 855393290 | 6580 | 6590 | 6590 | 6580 | 197 |
| 556 | 20230906 | 095400 | 854097020 | 6580 | 6580 | 6580 | 6580 | 21 |
| 557 | 20230906 | 095300 | 853958840 | 6580 | 6580 | 6580 | 6570 | 1247 |
| 558 | 20230906 | 095200 | 845760470 | 6580 | 6580 | 6580 | 6580 | 260 |
| 559 | 20230906 | 095100 | 844049670 | 6570 | 6570 | 6570 | 6570 | 1149 |
| 560 | 20230906 | 095000 | 836500740 | 6570 | 6570 | 6570 | 6570 | 1625 |
| 561 | 20230906 | 094900 | 825824490 | 6570 | 6580 | 6580 | 6570 | 1881 |
| 562 | 20230906 | 094800 | 813463220 | 6580 | 6580 | 6580 | 6570 | 781 |
| 563 | 20230906 | 094700 | 808325920 | 6580 | 6580 | 6580 | 6580 | 2461 |
| 564 | 20230906 | 094600 | 792132540 | 6590 | 6590 | 6590 | 6590 | 0 |
| 565 | 20230906 | 094500 | 792132540 | 6590 | 6590 | 6590 | 6590 | 142 |
| 566 | 20230906 | 094400 | 791196760 | 6590 | 6590 | 6590 | 6590 | 20 |
| 567 | 20230906 | 094300 | 791064960 | 6580 | 6580 | 6580 | 6580 | 5 |
| 568 | 20230906 | 094200 | 791032060 | 6580 | 6590 | 6590 | 6580 | 1418 |
| 569 | 20230906 | 094100 | 781700000 | 6590 | 6590 | 6590 | 6590 | 201 |
| 570 | 20230906 | 094000 | 780375410 | 6580 | 6580 | 6580 | 6580 | 594 |
| 571 | 20230906 | 093900 | 776466890 | 6580 | 6580 | 6590 | 6550 | 3458 |
| 572 | 20230906 | 093800 | 753748220 | 6580 | 6560 | 6580 | 6560 | 1413 |
| 573 | 20230906 | 093700 | 744475800 | 6570 | 6550 | 6570 | 6540 | 6084 |
| 574 | 20230906 | 093600 | 704643870 | 6570 | 6560 | 6570 | 6550 | 666 |
| 575 | 20230906 | 093500 | 700276790 | 6560 | 6550 | 6580 | 6540 | 2080 |
| 576 | 20230906 | 093400 | 686660330 | 6540 | 6550 | 6550 | 6540 | 2774 |
| 577 | 20230906 | 093300 | 668497020 | 6560 | 6570 | 6570 | 6560 | 1297 |
| 578 | 20230906 | 093200 | 659988140 | 6570 | 6570 | 6570 | 6560 | 666 |
| 579 | 20230906 | 093100 | 655616900 | 6560 | 6570 | 6570 | 6560 | 588 |
| 580 | 20230906 | 093000 | 651759540 | 6570 | 6570 | 6570 | 6560 | 727 |
| 581 | 20230906 | 092900 | 646988150 | 6570 | 6570 | 6570 | 6560 | 133 |
| 582 | 20230906 | 092800 | 646114420 | 6570 | 6560 | 6570 | 6560 | 1490 |
| 583 | 20230906 | 092700 | 636337900 | 6570 | 6560 | 6570 | 6560 | 1074 |
| 584 | 20230906 | 092600 | 629291460 | 6560 | 6550 | 6560 | 6540 | 2373 |
| 585 | 20230906 | 092500 | 613744840 | 6540 | 6540 | 6550 | 6530 | 1703 |
| 586 | 20230906 | 092400 | 602604820 | 6550 | 6560 | 6560 | 6540 | 6514 |
| 587 | 20230906 | 092300 | 559940430 | 6570 | 6590 | 6590 | 6560 | 6578 |
| 588 | 20230906 | 092200 | 516709480 | 6590 | 6600 | 6600 | 6590 | 226 |
| 589 | 20230906 | 092100 | 515218830 | 6600 | 6590 | 6600 | 6590 | 777 |
| 590 | 20230906 | 092000 | 510096390 | 6590 | 6590 | 6590 | 6590 | 1449 |
| 591 | 20230906 | 091900 | 500547480 | 6580 | 6590 | 6590 | 6580 | 2636 |
| 592 | 20230906 | 091800 | 483187890 | 6590 | 6600 | 6610 | 6590 | 3725 |
| 593 | 20230906 | 091700 | 458600050 | 6610 | 6600 | 6610 | 6590 | 3293 |
| 594 | 20230906 | 091600 | 436869490 | 6600 | 6600 | 6600 | 6600 | 770 |
| 595 | 20230906 | 091500 | 431787490 | 6600 | 6620 | 6620 | 6590 | 11554 |
| 596 | 20230906 | 091400 | 355429580 | 6620 | 6620 | 6630 | 6620 | 561 |
| 597 | 20230906 | 091300 | 351714520 | 6620 | 6630 | 6630 | 6620 | 1401 |
| 598 | 20230906 | 091200 | 342435470 | 6630 | 6630 | 6630 | 6630 | 466 |
| 599 | 20230906 | 091100 | 339345890 | 6620 | 6630 | 6630 | 6620 | 374 |
| 600 | 20230906 | 091000 | 336867350 | 6630 | 6660 | 6660 | 6610 | 3354 |
| 601 | 20230906 | 090900 | 314610380 | 6660 | 6640 | 6660 | 6630 | 3299 |
| 602 | 20230906 | 090800 | 292675860 | 6640 | 6640 | 6650 | 6630 | 2623 |
| 603 | 20230906 | 090700 | 275260030 | 6640 | 6640 | 6640 | 6640 | 2602 |
| 604 | 20230906 | 090600 | 257982750 | 6630 | 6630 | 6640 | 6620 | 5084 |
| 605 | 20230906 | 090500 | 224275410 | 6630 | 6640 | 6650 | 6630 | 3630 |
| 606 | 20230906 | 090400 | 200146560 | 6650 | 6600 | 6650 | 6600 | 2718 |
| 607 | 20230906 | 090300 | 182139860 | 6600 | 6600 | 6610 | 6600 | 1701 |
| 608 | 20230906 | 090200 | 170912960 | 6600 | 6620 | 6620 | 6570 | 6727 |
| 609 | 20230906 | 090100 | 126593170 | 6620 | 6580 | 6630 | 6580 | 9898 |
| 610 | 20230906 | 090000 | 61279810 | 6580 | 6550 | 6580 | 6550 | 9353 |