30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 14900 |
| 3 | 20230906 | 190500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 4 | 20230906 | 190400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 5 | 20230906 | 190300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 6 | 20230906 | 190200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 7 | 20230906 | 190100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 8 | 20230906 | 190000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 9 | 20230906 | 185900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 10 | 20230906 | 185800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 11 | 20230906 | 185700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 12 | 20230906 | 185600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 13 | 20230906 | 185500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 14 | 20230906 | 185400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 15 | 20230906 | 185300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 16 | 20230906 | 185200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 17 | 20230906 | 185100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 18 | 20230906 | 185000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 19 | 20230906 | 184900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 20 | 20230906 | 184800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 21 | 20230906 | 184700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 22 | 20230906 | 184600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 23 | 20230906 | 184500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 24 | 20230906 | 184400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 25 | 20230906 | 184300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 26 | 20230906 | 184200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 27 | 20230906 | 184100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 28 | 20230906 | 184000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 29 | 20230906 | 183900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 30 | 20230906 | 183800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 31 | 20230906 | 183700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 32 | 20230906 | 183600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 14900 |
| 33 | 20230906 | 183500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 34 | 20230906 | 183400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 35 | 20230906 | 183300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 36 | 20230906 | 183200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 37 | 20230906 | 183100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 38 | 20230906 | 183000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 39 | 20230906 | 182900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 40 | 20230906 | 182800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 41 | 20230906 | 182700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 42 | 20230906 | 182600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 43 | 20230906 | 182500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 44 | 20230906 | 182400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 45 | 20230906 | 182300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 46 | 20230906 | 182200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 47 | 20230906 | 182100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 48 | 20230906 | 182000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 49 | 20230906 | 181900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 50 | 20230906 | 181800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 51 | 20230906 | 181700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 52 | 20230906 | 181600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 53 | 20230906 | 181500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 54 | 20230906 | 181400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 55 | 20230906 | 181300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 56 | 20230906 | 181200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 57 | 20230906 | 181100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 58 | 20230906 | 181000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 59 | 20230906 | 180900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 60 | 20230906 | 180800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 61 | 20230906 | 180700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 62 | 20230906 | 180600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 14900 |
| 63 | 20230906 | 180500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 64 | 20230906 | 180400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 65 | 20230906 | 180300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 66 | 20230906 | 180200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 67 | 20230906 | 180100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 68 | 20230906 | 180000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 69 | 20230906 | 175900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 70 | 20230906 | 175800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 71 | 20230906 | 175700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 72 | 20230906 | 175600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 73 | 20230906 | 175500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 74 | 20230906 | 175400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 75 | 20230906 | 175300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 76 | 20230906 | 175200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 77 | 20230906 | 175100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 78 | 20230906 | 175000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 79 | 20230906 | 174900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 80 | 20230906 | 174800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 81 | 20230906 | 174700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 82 | 20230906 | 174600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 83 | 20230906 | 174500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 84 | 20230906 | 174400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 85 | 20230906 | 174300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 86 | 20230906 | 174200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 87 | 20230906 | 174100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 88 | 20230906 | 174000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 89 | 20230906 | 173900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 90 | 20230906 | 173800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 91 | 20230906 | 173700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 92 | 20230906 | 173600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 14900 |
| 93 | 20230906 | 173500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 94 | 20230906 | 173400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 95 | 20230906 | 173300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 96 | 20230906 | 173200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 97 | 20230906 | 173100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 98 | 20230906 | 173000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 99 | 20230906 | 172900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 100 | 20230906 | 172800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 101 | 20230906 | 172700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 102 | 20230906 | 172600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 103 | 20230906 | 172500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 104 | 20230906 | 172400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 105 | 20230906 | 172300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 106 | 20230906 | 172200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 107 | 20230906 | 172100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 108 | 20230906 | 172000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 109 | 20230906 | 171900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 110 | 20230906 | 171800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 111 | 20230906 | 171700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 112 | 20230906 | 171600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 113 | 20230906 | 171500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 114 | 20230906 | 171400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 115 | 20230906 | 171300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 116 | 20230906 | 171200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 117 | 20230906 | 171100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 118 | 20230906 | 171000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 119 | 20230906 | 170900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 120 | 20230906 | 170800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 121 | 20230906 | 170700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 122 | 20230906 | 170600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 14900 |
| 123 | 20230906 | 170500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 124 | 20230906 | 170400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 125 | 20230906 | 170300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 126 | 20230906 | 170200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 127 | 20230906 | 170100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 128 | 20230906 | 170000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 129 | 20230906 | 165900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 130 | 20230906 | 165800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 131 | 20230906 | 165700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 132 | 20230906 | 165600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 133 | 20230906 | 165500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 134 | 20230906 | 165400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 135 | 20230906 | 165300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 136 | 20230906 | 165200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 137 | 20230906 | 165100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 138 | 20230906 | 165000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 139 | 20230906 | 164900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 140 | 20230906 | 164800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 141 | 20230906 | 164700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 142 | 20230906 | 164600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 143 | 20230906 | 164500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 144 | 20230906 | 164400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 145 | 20230906 | 164300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 146 | 20230906 | 164200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 147 | 20230906 | 164100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 148 | 20230906 | 164000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 149 | 20230906 | 163900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 150 | 20230906 | 163800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 151 | 20230906 | 163700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 152 | 20230906 | 163600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 14900 |
| 153 | 20230906 | 163500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 154 | 20230906 | 163400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 155 | 20230906 | 163300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 156 | 20230906 | 163200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 157 | 20230906 | 163100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 158 | 20230906 | 163000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 159 | 20230906 | 162900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 160 | 20230906 | 162800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 161 | 20230906 | 162700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 162 | 20230906 | 162600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 163 | 20230906 | 162500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 164 | 20230906 | 162400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 165 | 20230906 | 162300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 166 | 20230906 | 162200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 167 | 20230906 | 162100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 168 | 20230906 | 162000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 169 | 20230906 | 161900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 170 | 20230906 | 161800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 171 | 20230906 | 161700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 172 | 20230906 | 161600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 173 | 20230906 | 161500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 174 | 20230906 | 161400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 175 | 20230906 | 161300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 176 | 20230906 | 161200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 177 | 20230906 | 161100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 178 | 20230906 | 161000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 179 | 20230906 | 160900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 180 | 20230906 | 160800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 181 | 20230906 | 160700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 182 | 20230906 | 160600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 14900 |
| 183 | 20230906 | 160500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 184 | 20230906 | 160400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 185 | 20230906 | 160300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 186 | 20230906 | 160200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 187 | 20230906 | 160100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 188 | 20230906 | 160000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 189 | 20230906 | 155900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 190 | 20230906 | 155800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 191 | 20230906 | 155700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 192 | 20230906 | 155600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 193 | 20230906 | 155500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 194 | 20230906 | 155400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 195 | 20230906 | 155300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 196 | 20230906 | 155200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 197 | 20230906 | 155100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 198 | 20230906 | 155000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 199 | 20230906 | 154900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 200 | 20230906 | 154800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 201 | 20230906 | 154700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 202 | 20230906 | 154600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 203 | 20230906 | 154500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 204 | 20230906 | 154400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 205 | 20230906 | 154300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 206 | 20230906 | 154200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 207 | 20230906 | 154100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 208 | 20230906 | 154000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 209 | 20230906 | 153900 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 210 | 20230906 | 153800 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 211 | 20230906 | 153700 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 212 | 20230906 | 153600 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 14900 |
| 213 | 20230906 | 153500 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 214 | 20230906 | 153400 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 215 | 20230906 | 153300 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 216 | 20230906 | 153200 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 217 | 20230906 | 153100 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 0 |
| 218 | 20230906 | 153000 | 5094203480 | 6490 | 6490 | 6490 | 6490 | 14900 |
| 219 | 20230906 | 152900 | 4997502480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 220 | 20230906 | 152800 | 4997502480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 221 | 20230906 | 152700 | 4997502480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 222 | 20230906 | 152600 | 4997502480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 223 | 20230906 | 152500 | 4997502480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 224 | 20230906 | 152400 | 4997502480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 225 | 20230906 | 152300 | 4997502480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 226 | 20230906 | 152200 | 4997502480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 227 | 20230906 | 152100 | 4997502480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 228 | 20230906 | 152000 | 4997502480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 229 | 20230906 | 151900 | 4997502480 | 6440 | 6440 | 6450 | 6420 | 4474 |
| 230 | 20230906 | 151800 | 4968708030 | 6440 | 6420 | 6450 | 6410 | 2874 |
| 231 | 20230906 | 151700 | 4950257980 | 6420 | 6460 | 6460 | 6410 | 5272 |
| 232 | 20230906 | 151600 | 4916386460 | 6460 | 6440 | 6460 | 6430 | 307 |
| 233 | 20230906 | 151500 | 4914407730 | 6470 | 6450 | 6470 | 6430 | 6034 |
| 234 | 20230906 | 151400 | 4875534700 | 6450 | 6460 | 6470 | 6440 | 2030 |
| 235 | 20230906 | 151300 | 4862443150 | 6450 | 6480 | 6480 | 6450 | 1964 |
| 236 | 20230906 | 151200 | 4849775030 | 6450 | 6480 | 6480 | 6450 | 1907 |
| 237 | 20230906 | 151100 | 4837466810 | 6470 | 6470 | 6480 | 6450 | 592 |
| 238 | 20230906 | 151000 | 4833638830 | 6470 | 6460 | 6470 | 6450 | 1149 |
| 239 | 20230906 | 150900 | 4826220010 | 6470 | 6470 | 6480 | 6440 | 636 |
| 240 | 20230906 | 150800 | 4822103180 | 6480 | 6500 | 6500 | 6440 | 7670 |
| 241 | 20230906 | 150700 | 4772605530 | 6500 | 6470 | 6510 | 6450 | 1288 |
| 242 | 20230906 | 150600 | 4764254840 | 6450 | 6480 | 6490 | 6450 | 2546 |
| 243 | 20230906 | 150500 | 4747812870 | 6490 | 6480 | 6490 | 6470 | 665 |
| 244 | 20230906 | 150400 | 4743506720 | 6490 | 6460 | 6490 | 6450 | 12314 |
| 245 | 20230906 | 150300 | 4663963400 | 6460 | 6480 | 6480 | 6460 | 2074 |
| 246 | 20230906 | 150200 | 4650543110 | 6480 | 6460 | 6490 | 6460 | 618 |
| 247 | 20230906 | 150100 | 4646541400 | 6480 | 6460 | 6480 | 6460 | 962 |
| 248 | 20230906 | 150000 | 4640312500 | 6460 | 6490 | 6490 | 6460 | 2636 |
| 249 | 20230906 | 145900 | 4623249670 | 6490 | 6480 | 6490 | 6480 | 655 |
| 250 | 20230906 | 145800 | 4619000200 | 6480 | 6490 | 6490 | 6480 | 183 |
| 251 | 20230906 | 145700 | 4617814080 | 6490 | 6490 | 6490 | 6470 | 883 |
| 252 | 20230906 | 145600 | 4612096570 | 6480 | 6470 | 6480 | 6460 | 3026 |
| 253 | 20230906 | 145500 | 4592537370 | 6470 | 6480 | 6480 | 6460 | 9705 |
| 254 | 20230906 | 145400 | 4529738430 | 6480 | 6500 | 6500 | 6470 | 6906 |
| 255 | 20230906 | 145300 | 4484969560 | 6500 | 6500 | 6550 | 6490 | 827 |
| 256 | 20230906 | 145200 | 4479590570 | 6500 | 6500 | 6500 | 6490 | 2999 |
| 257 | 20230906 | 145100 | 4460105010 | 6500 | 6490 | 6500 | 6480 | 872 |
| 258 | 20230906 | 145000 | 4454449020 | 6490 | 6500 | 6500 | 6490 | 9412 |
| 259 | 20230906 | 144900 | 4393322130 | 6510 | 6500 | 6510 | 6500 | 218 |
| 260 | 20230906 | 144800 | 4391905120 | 6500 | 6510 | 6510 | 6500 | 1478 |
| 261 | 20230906 | 144700 | 4382298110 | 6510 | 6510 | 6510 | 6500 | 2263 |
| 262 | 20230906 | 144600 | 4367588350 | 6500 | 6510 | 6510 | 6490 | 5140 |
| 263 | 20230906 | 144500 | 4334179810 | 6500 | 6520 | 6520 | 6500 | 8115 |
| 264 | 20230906 | 144400 | 4281419850 | 6530 | 6510 | 6530 | 6510 | 943 |
| 265 | 20230906 | 144300 | 4275279840 | 6500 | 6500 | 6510 | 6500 | 2161 |
| 266 | 20230906 | 144200 | 4261214640 | 6500 | 6510 | 6510 | 6490 | 7791 |
| 267 | 20230906 | 144100 | 4210569180 | 6510 | 6520 | 6530 | 6510 | 3960 |
| 268 | 20230906 | 144000 | 4184777240 | 6520 | 6520 | 6530 | 6520 | 509 |
| 269 | 20230906 | 143900 | 4181456050 | 6520 | 6520 | 6520 | 6520 | 252 |
| 270 | 20230906 | 143800 | 4179813010 | 6530 | 6530 | 6530 | 6520 | 148 |
| 271 | 20230906 | 143700 | 4178847630 | 6530 | 6540 | 6540 | 6530 | 554 |
| 272 | 20230906 | 143600 | 4175226510 | 6540 | 6540 | 6540 | 6530 | 1127 |
| 273 | 20230906 | 143500 | 4167865580 | 6540 | 6540 | 6550 | 6540 | 1107 |
| 274 | 20230906 | 143400 | 4160625790 | 6550 | 6560 | 6560 | 6540 | 703 |
| 275 | 20230906 | 143300 | 4156024220 | 6560 | 6550 | 6560 | 6550 | 550 |
| 276 | 20230906 | 143200 | 4152419660 | 6540 | 6530 | 6540 | 6530 | 804 |
| 277 | 20230906 | 143100 | 4147162690 | 6520 | 6520 | 6520 | 6520 | 1 |
| 278 | 20230906 | 143000 | 4147156170 | 6520 | 6510 | 6530 | 6510 | 915 |
| 279 | 20230906 | 142900 | 4141191130 | 6510 | 6530 | 6530 | 6510 | 1725 |
| 280 | 20230906 | 142800 | 4129946860 | 6530 | 6530 | 6530 | 6530 | 195 |
| 281 | 20230906 | 142700 | 4128673510 | 6530 | 6520 | 6530 | 6520 | 958 |
| 282 | 20230906 | 142600 | 4122419340 | 6530 | 6520 | 6530 | 6520 | 130 |
| 283 | 20230906 | 142500 | 4121570940 | 6520 | 6520 | 6520 | 6520 | 146 |
| 284 | 20230906 | 142400 | 4120619020 | 6530 | 6530 | 6530 | 6530 | 129 |
| 285 | 20230906 | 142300 | 4119776650 | 6540 | 6540 | 6540 | 6540 | 1 |
| 286 | 20230906 | 142200 | 4119770110 | 6530 | 6540 | 6540 | 6530 | 292 |
| 287 | 20230906 | 142100 | 4117862640 | 6530 | 6520 | 6530 | 6520 | 826 |
| 288 | 20230906 | 142000 | 4112470670 | 6520 | 6520 | 6520 | 6520 | 500 |
| 289 | 20230906 | 141900 | 4109210670 | 6530 | 6520 | 6530 | 6520 | 938 |
| 290 | 20230906 | 141800 | 4103094900 | 6530 | 6520 | 6530 | 6520 | 157 |
| 291 | 20230906 | 141700 | 4102070920 | 6520 | 6530 | 6530 | 6520 | 419 |
| 292 | 20230906 | 141600 | 4099338840 | 6530 | 6510 | 6530 | 6510 | 825 |
| 293 | 20230906 | 141500 | 4093954030 | 6510 | 6540 | 6540 | 6510 | 1751 |
| 294 | 20230906 | 141400 | 4082542400 | 6530 | 6530 | 6530 | 6530 | 87 |
| 295 | 20230906 | 141300 | 4081974290 | 6530 | 6550 | 6550 | 6530 | 1476 |
| 296 | 20230906 | 141200 | 4072335970 | 6550 | 6550 | 6550 | 6550 | 18 |
| 297 | 20230906 | 141100 | 4072218070 | 6540 | 6540 | 6540 | 6540 | 30 |
| 298 | 20230906 | 141000 | 4072021870 | 6550 | 6540 | 6550 | 6540 | 1490 |
| 299 | 20230906 | 140900 | 4062276770 | 6540 | 6540 | 6540 | 6540 | 712 |
| 300 | 20230906 | 140800 | 4057620290 | 6540 | 6530 | 6540 | 6530 | 1312 |
| 301 | 20230906 | 140700 | 4049052870 | 6550 | 6540 | 6550 | 6530 | 2564 |
| 302 | 20230906 | 140600 | 4032305040 | 6540 | 6520 | 6540 | 6510 | 1890 |
| 303 | 20230906 | 140500 | 4019956920 | 6510 | 6520 | 6520 | 6510 | 257 |
| 304 | 20230906 | 140400 | 4018281560 | 6520 | 6520 | 6530 | 6520 | 1050 |
| 305 | 20230906 | 140300 | 4011434800 | 6520 | 6510 | 6520 | 6510 | 942 |
| 306 | 20230906 | 140200 | 4005297300 | 6510 | 6510 | 6520 | 6500 | 1484 |
| 307 | 20230906 | 140100 | 3995639030 | 6500 | 6520 | 6520 | 6500 | 5357 |
| 308 | 20230906 | 140000 | 3960776880 | 6520 | 6520 | 6520 | 6520 | 1858 |
| 309 | 20230906 | 135900 | 3948662720 | 6520 | 6540 | 6540 | 6520 | 1516 |
| 310 | 20230906 | 135800 | 3938765020 | 6540 | 6550 | 6550 | 6540 | 1011 |
| 311 | 20230906 | 135700 | 3932152970 | 6550 | 6550 | 6560 | 6550 | 826 |
| 312 | 20230906 | 135600 | 3926741600 | 6560 | 6550 | 6560 | 6550 | 76 |
| 313 | 20230906 | 135500 | 3926243790 | 6550 | 6570 | 6570 | 6550 | 2133 |
| 314 | 20230906 | 135400 | 3912262520 | 6590 | 6570 | 6590 | 6570 | 104 |
| 315 | 20230906 | 135300 | 3911579200 | 6570 | 6570 | 6570 | 6570 | 219 |
| 316 | 20230906 | 135200 | 3910140370 | 6590 | 6590 | 6590 | 6570 | 30 |
| 317 | 20230906 | 135100 | 3909943070 | 6590 | 6580 | 6590 | 6570 | 324 |
| 318 | 20230906 | 135000 | 3907812910 | 6580 | 6600 | 6600 | 6580 | 253 |
| 319 | 20230906 | 134900 | 3906145100 | 6610 | 6600 | 6610 | 6600 | 22 |
| 320 | 20230906 | 134800 | 3905999820 | 6600 | 6590 | 6600 | 6590 | 4390 |
| 321 | 20230906 | 134700 | 3877034580 | 6580 | 6580 | 6580 | 6580 | 521 |
| 322 | 20230906 | 134600 | 3873606400 | 6590 | 6580 | 6590 | 6580 | 687 |
| 323 | 20230906 | 134500 | 3869085920 | 6580 | 6580 | 6580 | 6580 | 63 |
| 324 | 20230906 | 134400 | 3868671380 | 6580 | 6580 | 6580 | 6580 | 110 |
| 325 | 20230906 | 134300 | 3867947580 | 6580 | 6590 | 6600 | 6580 | 1797 |
| 326 | 20230906 | 134200 | 3856104200 | 6580 | 6570 | 6580 | 6570 | 990 |
| 327 | 20230906 | 134100 | 3849590210 | 6580 | 6570 | 6580 | 6570 | 253 |
| 328 | 20230906 | 134000 | 3847927600 | 6570 | 6570 | 6570 | 6570 | 149 |
| 329 | 20230906 | 133900 | 3846948670 | 6560 | 6560 | 6560 | 6560 | 407 |
| 330 | 20230906 | 133800 | 3844278750 | 6550 | 6560 | 6560 | 6550 | 1447 |
| 331 | 20230906 | 133700 | 3834797530 | 6560 | 6560 | 6560 | 6560 | 0 |
| 332 | 20230906 | 133600 | 3834797530 | 6560 | 6570 | 6570 | 6560 | 477 |
| 333 | 20230906 | 133500 | 3831668110 | 6570 | 6570 | 6570 | 6570 | 31 |
| 334 | 20230906 | 133400 | 3831464440 | 6570 | 6570 | 6570 | 6570 | 1 |
| 335 | 20230906 | 133300 | 3831457870 | 6560 | 6570 | 6570 | 6560 | 299 |
| 336 | 20230906 | 133200 | 3829496400 | 6570 | 6560 | 6580 | 6560 | 1002 |
| 337 | 20230906 | 133100 | 3822913650 | 6550 | 6560 | 6560 | 6550 | 38 |
| 338 | 20230906 | 133000 | 3822664740 | 6560 | 6570 | 6570 | 6550 | 444 |
| 339 | 20230906 | 132900 | 3819752750 | 6570 | 6570 | 6570 | 6560 | 173 |
| 340 | 20230906 | 132800 | 3818616320 | 6570 | 6560 | 6570 | 6560 | 7 |
| 341 | 20230906 | 132700 | 3818570380 | 6560 | 6560 | 6560 | 6560 | 29 |
| 342 | 20230906 | 132600 | 3818380140 | 6560 | 6560 | 6560 | 6550 | 89 |
| 343 | 20230906 | 132500 | 3817796600 | 6560 | 6560 | 6560 | 6550 | 62 |
| 344 | 20230906 | 132400 | 3817390050 | 6560 | 6570 | 6570 | 6560 | 628 |
| 345 | 20230906 | 132300 | 3813266810 | 6570 | 6560 | 6570 | 6560 | 173 |
| 346 | 20230906 | 132200 | 3812131310 | 6560 | 6560 | 6560 | 6560 | 0 |
| 347 | 20230906 | 132100 | 3812131310 | 6560 | 6560 | 6560 | 6560 | 31 |
| 348 | 20230906 | 132000 | 3811927950 | 6570 | 6560 | 6570 | 6560 | 106 |
| 349 | 20230906 | 131900 | 3811232560 | 6560 | 6550 | 6560 | 6550 | 113 |
| 350 | 20230906 | 131800 | 3810492290 | 6550 | 6560 | 6560 | 6550 | 340 |
| 351 | 20230906 | 131700 | 3808263290 | 6560 | 6550 | 6560 | 6540 | 225 |
| 352 | 20230906 | 131600 | 3806789570 | 6540 | 6550 | 6550 | 6540 | 1922 |
| 353 | 20230906 | 131500 | 3794215340 | 6550 | 6560 | 6560 | 6550 | 102 |
| 354 | 20230906 | 131400 | 3793546560 | 6550 | 6560 | 6560 | 6550 | 9 |
| 355 | 20230906 | 131300 | 3793487600 | 6550 | 6560 | 6560 | 6550 | 119 |
| 356 | 20230906 | 131200 | 3792708050 | 6560 | 6560 | 6560 | 6560 | 119 |
| 357 | 20230906 | 131100 | 3791927410 | 6540 | 6560 | 6560 | 6540 | 120 |
| 358 | 20230906 | 131000 | 3791141190 | 6550 | 6550 | 6550 | 6550 | 274 |
| 359 | 20230906 | 130900 | 3789346490 | 6550 | 6540 | 6550 | 6540 | 320 |
| 360 | 20230906 | 130800 | 3787252930 | 6540 | 6540 | 6540 | 6540 | 75 |
| 361 | 20230906 | 130700 | 3786762430 | 6530 | 6550 | 6550 | 6530 | 1638 |
| 362 | 20230906 | 130600 | 3776052270 | 6560 | 6550 | 6560 | 6550 | 1639 |
| 363 | 20230906 | 130500 | 3765315990 | 6560 | 6570 | 6570 | 6560 | 213 |
| 364 | 20230906 | 130400 | 3763918680 | 6570 | 6560 | 6570 | 6540 | 3339 |
| 365 | 20230906 | 130300 | 3742051110 | 6570 | 6570 | 6570 | 6570 | 5 |
| 366 | 20230906 | 130200 | 3742018260 | 6560 | 6560 | 6560 | 6560 | 284 |
| 367 | 20230906 | 130100 | 3740155220 | 6570 | 6560 | 6570 | 6560 | 921 |
| 368 | 20230906 | 130000 | 3734110960 | 6560 | 6560 | 6560 | 6560 | 555 |
| 369 | 20230906 | 125900 | 3730470160 | 6560 | 6570 | 6570 | 6560 | 1896 |
| 370 | 20230906 | 125800 | 3718032290 | 6570 | 6580 | 6580 | 6570 | 2842 |
| 371 | 20230906 | 125700 | 3699359350 | 6580 | 6580 | 6580 | 6580 | 661 |
| 372 | 20230906 | 125600 | 3695009970 | 6580 | 6590 | 6590 | 6580 | 1406 |
| 373 | 20230906 | 125500 | 3685754790 | 6590 | 6580 | 6600 | 6580 | 1482 |
| 374 | 20230906 | 125400 | 3675986920 | 6580 | 6570 | 6580 | 6570 | 686 |
| 375 | 20230906 | 125300 | 3671473640 | 6570 | 6580 | 6580 | 6570 | 16 |
| 376 | 20230906 | 125200 | 3671368380 | 6580 | 6590 | 6590 | 6580 | 203 |
| 377 | 20230906 | 125100 | 3670032620 | 6580 | 6580 | 6580 | 6580 | 136 |
| 378 | 20230906 | 125000 | 3669137740 | 6580 | 6580 | 6580 | 6580 | 300 |
| 379 | 20230906 | 124900 | 3667163740 | 6570 | 6590 | 6590 | 6570 | 1219 |
| 380 | 20230906 | 124800 | 3659140850 | 6600 | 6590 | 6600 | 6590 | 378 |
| 381 | 20230906 | 124700 | 3656649820 | 6590 | 6590 | 6590 | 6590 | 897 |
| 382 | 20230906 | 124600 | 3650738590 | 6600 | 6590 | 6600 | 6590 | 559 |
| 383 | 20230906 | 124500 | 3647054580 | 6590 | 6590 | 6590 | 6590 | 1295 |
| 384 | 20230906 | 124400 | 3638520530 | 6590 | 6580 | 6590 | 6580 | 2331 |
| 385 | 20230906 | 124300 | 3623168970 | 6580 | 6570 | 6580 | 6570 | 85 |
| 386 | 20230906 | 124200 | 3622610420 | 6580 | 6570 | 6580 | 6560 | 165 |
| 387 | 20230906 | 124100 | 3621527170 | 6550 | 6560 | 6570 | 6550 | 1657 |
| 388 | 20230906 | 124000 | 3610649620 | 6560 | 6550 | 6560 | 6550 | 618 |
| 389 | 20230906 | 123900 | 3606598030 | 6540 | 6550 | 6550 | 6540 | 479 |
| 390 | 20230906 | 123800 | 3603463870 | 6540 | 6560 | 6560 | 6540 | 248 |
| 391 | 20230906 | 123700 | 3601838810 | 6560 | 6550 | 6560 | 6540 | 1615 |
| 392 | 20230906 | 123600 | 3591265730 | 6560 | 6560 | 6560 | 6550 | 1153 |
| 393 | 20230906 | 123500 | 3583707490 | 6570 | 6560 | 6570 | 6560 | 2007 |
| 394 | 20230906 | 123400 | 3570541340 | 6560 | 6570 | 6570 | 6560 | 406 |
| 395 | 20230906 | 123300 | 3567877740 | 6570 | 6580 | 6580 | 6570 | 595 |
| 396 | 20230906 | 123200 | 3563968560 | 6580 | 6570 | 6580 | 6560 | 128 |
| 397 | 20230906 | 123100 | 3563128000 | 6560 | 6580 | 6580 | 6560 | 1192 |
| 398 | 20230906 | 123000 | 3555295150 | 6590 | 6570 | 6590 | 6570 | 1346 |
| 399 | 20230906 | 122900 | 3546438840 | 6580 | 6570 | 6580 | 6570 | 130 |
| 400 | 20230906 | 122800 | 3545583940 | 6570 | 6580 | 6580 | 6570 | 497 |
| 401 | 20230906 | 122700 | 3542313750 | 6580 | 6580 | 6580 | 6580 | 11 |
| 402 | 20230906 | 122600 | 3542241370 | 6580 | 6580 | 6580 | 6580 | 81 |
| 403 | 20230906 | 122500 | 3541708390 | 6570 | 6580 | 6580 | 6570 | 181 |
| 404 | 20230906 | 122400 | 3540518960 | 6580 | 6570 | 6580 | 6570 | 251 |
| 405 | 20230906 | 122300 | 3538869850 | 6570 | 6570 | 6570 | 6570 | 0 |
| 406 | 20230906 | 122200 | 3538869850 | 6570 | 6560 | 6570 | 6560 | 29 |
| 407 | 20230906 | 122100 | 3538679600 | 6560 | 6560 | 6560 | 6560 | 501 |
| 408 | 20230906 | 122000 | 3535393040 | 6560 | 6560 | 6570 | 6560 | 956 |
| 409 | 20230906 | 121900 | 3529117680 | 6560 | 6560 | 6570 | 6560 | 159 |
| 410 | 20230906 | 121800 | 3528074060 | 6560 | 6570 | 6570 | 6560 | 188 |
| 411 | 20230906 | 121700 | 3526838910 | 6570 | 6570 | 6570 | 6560 | 962 |
| 412 | 20230906 | 121600 | 3520519730 | 6580 | 6570 | 6580 | 6570 | 7 |
| 413 | 20230906 | 121500 | 3520473720 | 6570 | 6560 | 6570 | 6560 | 1433 |
| 414 | 20230906 | 121400 | 3511061010 | 6560 | 6570 | 6570 | 6560 | 47 |
| 415 | 20230906 | 121300 | 3510752670 | 6560 | 6550 | 6560 | 6550 | 237 |
| 416 | 20230906 | 121200 | 3509197960 | 6560 | 6560 | 6560 | 6550 | 521 |
| 417 | 20230906 | 121100 | 3505784270 | 6570 | 6560 | 6570 | 6550 | 724 |
| 418 | 20230906 | 121000 | 3501036550 | 6560 | 6550 | 6560 | 6550 | 717 |
| 419 | 20230906 | 120900 | 3496337990 | 6550 | 6550 | 6550 | 6550 | 51 |
| 420 | 20230906 | 120800 | 3496003940 | 6550 | 6550 | 6550 | 6550 | 0 |
| 421 | 20230906 | 120700 | 3496003940 | 6550 | 6540 | 6550 | 6540 | 190 |
| 422 | 20230906 | 120600 | 3494760340 | 6540 | 6540 | 6540 | 6540 | 202 |
| 423 | 20230906 | 120500 | 3493439260 | 6540 | 6540 | 6540 | 6540 | 410 |
| 424 | 20230906 | 120400 | 3490757860 | 6540 | 6550 | 6550 | 6540 | 215 |
| 425 | 20230906 | 120300 | 3489351460 | 6540 | 6540 | 6540 | 6540 | 266 |
| 426 | 20230906 | 120200 | 3487611820 | 6540 | 6540 | 6540 | 6540 | 76 |
| 427 | 20230906 | 120100 | 3487114780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 428 | 20230906 | 120000 | 3487114780 | 6540 | 6540 | 6540 | 6520 | 656 |
| 429 | 20230906 | 115900 | 3482831350 | 6530 | 6530 | 6530 | 6530 | 12 |
| 430 | 20230906 | 115800 | 3482752990 | 6540 | 6540 | 6540 | 6540 | 0 |
| 431 | 20230906 | 115700 | 3482752990 | 6540 | 6540 | 6540 | 6540 | 98 |
| 432 | 20230906 | 115600 | 3482112070 | 6540 | 6540 | 6540 | 6540 | 89 |
| 433 | 20230906 | 115500 | 3481530010 | 6540 | 6520 | 6540 | 6520 | 2 |
| 434 | 20230906 | 115400 | 3481516950 | 6520 | 6530 | 6530 | 6510 | 4247 |
| 435 | 20230906 | 115300 | 3453854210 | 6520 | 6530 | 6530 | 6510 | 2646 |
| 436 | 20230906 | 115200 | 3436599880 | 6530 | 6540 | 6540 | 6530 | 389 |
| 437 | 20230906 | 115100 | 3434059210 | 6530 | 6540 | 6540 | 6530 | 775 |
| 438 | 20230906 | 115000 | 3428998360 | 6540 | 6540 | 6540 | 6530 | 23 |
| 439 | 20230906 | 114900 | 3428847980 | 6540 | 6540 | 6540 | 6540 | 0 |
| 440 | 20230906 | 114800 | 3428847980 | 6540 | 6540 | 6540 | 6540 | 4 |
| 441 | 20230906 | 114700 | 3428821820 | 6540 | 6540 | 6540 | 6540 | 81 |
| 442 | 20230906 | 114600 | 3428292080 | 6540 | 6550 | 6550 | 6530 | 2544 |
| 443 | 20230906 | 114500 | 3411668860 | 6550 | 6550 | 6550 | 6550 | 66 |
| 444 | 20230906 | 114400 | 3411236560 | 6550 | 6570 | 6570 | 6550 | 1108 |
| 445 | 20230906 | 114300 | 3403975830 | 6570 | 6570 | 6570 | 6570 | 572 |
| 446 | 20230906 | 114200 | 3400217790 | 6560 | 6570 | 6570 | 6560 | 910 |
| 447 | 20230906 | 114100 | 3394240090 | 6570 | 6560 | 6570 | 6550 | 2808 |
| 448 | 20230906 | 114000 | 3375820470 | 6560 | 6550 | 6560 | 6550 | 542 |
| 449 | 20230906 | 113900 | 3372267310 | 6550 | 6550 | 6550 | 6540 | 197 |
| 450 | 20230906 | 113800 | 3370977820 | 6540 | 6550 | 6560 | 6540 | 1445 |
| 451 | 20230906 | 113700 | 3361516970 | 6550 | 6560 | 6560 | 6540 | 2665 |
| 452 | 20230906 | 113600 | 3344070930 | 6560 | 6560 | 6560 | 6560 | 15 |
| 453 | 20230906 | 113500 | 3343972530 | 6560 | 6560 | 6560 | 6550 | 1129 |
| 454 | 20230906 | 113400 | 3336572470 | 6560 | 6560 | 6560 | 6550 | 812 |
| 455 | 20230906 | 113300 | 3331252660 | 6560 | 6560 | 6560 | 6560 | 300 |
| 456 | 20230906 | 113200 | 3329284660 | 6560 | 6550 | 6560 | 6540 | 2275 |
| 457 | 20230906 | 113100 | 3314383480 | 6550 | 6550 | 6550 | 6530 | 31 |
| 458 | 20230906 | 113000 | 3314180850 | 6540 | 6550 | 6550 | 6540 | 775 |
| 459 | 20230906 | 112900 | 3309112250 | 6550 | 6550 | 6560 | 6540 | 516 |
| 460 | 20230906 | 112800 | 3305732160 | 6560 | 6520 | 6580 | 6520 | 3814 |
| 461 | 20230906 | 112700 | 3280707250 | 6520 | 6520 | 6530 | 6510 | 441 |
| 462 | 20230906 | 112600 | 3277831870 | 6520 | 6520 | 6520 | 6520 | 383 |
| 463 | 20230906 | 112500 | 3275334710 | 6520 | 6520 | 6520 | 6520 | 70 |
| 464 | 20230906 | 112400 | 3274878310 | 6520 | 6510 | 6520 | 6510 | 64 |
| 465 | 20230906 | 112300 | 3274461650 | 6520 | 6510 | 6520 | 6500 | 229 |
| 466 | 20230906 | 112200 | 3272971060 | 6510 | 6510 | 6510 | 6510 | 314 |
| 467 | 20230906 | 112100 | 3270926920 | 6520 | 6520 | 6530 | 6520 | 491 |
| 468 | 20230906 | 112000 | 3267725540 | 6530 | 6520 | 6530 | 6510 | 3328 |
| 469 | 20230906 | 111900 | 3246031520 | 6530 | 6520 | 6540 | 6520 | 191 |
| 470 | 20230906 | 111800 | 3244784290 | 6540 | 6520 | 6540 | 6510 | 709 |
| 471 | 20230906 | 111700 | 3240159700 | 6530 | 6530 | 6530 | 6530 | 94 |
| 472 | 20230906 | 111600 | 3239545880 | 6540 | 6520 | 6540 | 6520 | 1311 |
| 473 | 20230906 | 111500 | 3230980220 | 6530 | 6520 | 6530 | 6520 | 554 |
| 474 | 20230906 | 111400 | 3227368120 | 6510 | 6490 | 6510 | 6490 | 732 |
| 475 | 20230906 | 111300 | 3222609930 | 6500 | 6490 | 6500 | 6490 | 1746 |
| 476 | 20230906 | 111200 | 3211278330 | 6500 | 6520 | 6520 | 6500 | 2685 |
| 477 | 20230906 | 111100 | 3193815110 | 6520 | 6510 | 6520 | 6510 | 378 |
| 478 | 20230906 | 111000 | 3191351720 | 6520 | 6520 | 6520 | 6520 | 51 |
| 479 | 20230906 | 110900 | 3191019200 | 6510 | 6510 | 6520 | 6510 | 663 |
| 480 | 20230906 | 110800 | 3186702970 | 6510 | 6510 | 6510 | 6500 | 770 |
| 481 | 20230906 | 110700 | 3181694190 | 6500 | 6500 | 6500 | 6500 | 59 |
| 482 | 20230906 | 110600 | 3181310690 | 6500 | 6500 | 6500 | 6500 | 265 |
| 483 | 20230906 | 110500 | 3179588190 | 6500 | 6510 | 6510 | 6490 | 350 |
| 484 | 20230906 | 110400 | 3177314710 | 6500 | 6490 | 6500 | 6490 | 947 |
| 485 | 20230906 | 110300 | 3171163840 | 6500 | 6490 | 6510 | 6490 | 80 |
| 486 | 20230906 | 110200 | 3170644590 | 6490 | 6510 | 6510 | 6490 | 941 |
| 487 | 20230906 | 110100 | 3164526530 | 6520 | 6500 | 6520 | 6500 | 4 |
| 488 | 20230906 | 110000 | 3164500510 | 6510 | 6520 | 6520 | 6500 | 946 |
| 489 | 20230906 | 105900 | 3158346670 | 6520 | 6510 | 6520 | 6510 | 193 |
| 490 | 20230906 | 105800 | 3157089240 | 6500 | 6510 | 6510 | 6500 | 528 |
| 491 | 20230906 | 105700 | 3153653470 | 6520 | 6500 | 6520 | 6500 | 931 |
| 492 | 20230906 | 105600 | 3147595920 | 6500 | 6480 | 6500 | 6480 | 1031 |
| 493 | 20230906 | 105500 | 3140904110 | 6480 | 6480 | 6480 | 6480 | 2185 |
| 494 | 20230906 | 105400 | 3126745310 | 6480 | 6480 | 6480 | 6480 | 546 |
| 495 | 20230906 | 105300 | 3123207230 | 6480 | 6490 | 6490 | 6480 | 1693 |
| 496 | 20230906 | 105200 | 3112234010 | 6500 | 6490 | 6500 | 6480 | 1822 |
| 497 | 20230906 | 105100 | 3100409440 | 6490 | 6490 | 6490 | 6480 | 1950 |
| 498 | 20230906 | 105000 | 3087763590 | 6490 | 6490 | 6490 | 6490 | 1893 |
| 499 | 20230906 | 104900 | 3075478020 | 6490 | 6500 | 6500 | 6490 | 2339 |
| 500 | 20230906 | 104800 | 3060295910 | 6500 | 6500 | 6510 | 6500 | 1057 |
| 501 | 20230906 | 104700 | 3053424320 | 6510 | 6510 | 6510 | 6510 | 2 |
| 502 | 20230906 | 104600 | 3053411300 | 6500 | 6500 | 6510 | 6500 | 2019 |
| 503 | 20230906 | 104500 | 3040287790 | 6500 | 6510 | 6520 | 6500 | 569 |
| 504 | 20230906 | 104400 | 3036583660 | 6520 | 6520 | 6520 | 6510 | 1421 |
| 505 | 20230906 | 104300 | 3027330780 | 6530 | 6530 | 6530 | 6530 | 276 |
| 506 | 20230906 | 104200 | 3025528500 | 6530 | 6520 | 6530 | 6520 | 559 |
| 507 | 20230906 | 104100 | 3021883810 | 6530 | 6520 | 6530 | 6520 | 84 |
| 508 | 20230906 | 104000 | 3021335480 | 6520 | 6530 | 6530 | 6520 | 171 |
| 509 | 20230906 | 103900 | 3020218880 | 6530 | 6520 | 6530 | 6520 | 562 |
| 510 | 20230906 | 103800 | 3016553620 | 6530 | 6520 | 6530 | 6520 | 582 |
| 511 | 20230906 | 103700 | 3012757040 | 6520 | 6520 | 6520 | 6520 | 444 |
| 512 | 20230906 | 103600 | 3009862160 | 6520 | 6520 | 6520 | 6500 | 3857 |
| 513 | 20230906 | 103500 | 2984748130 | 6530 | 6530 | 6530 | 6520 | 256 |
| 514 | 20230906 | 103400 | 2983077960 | 6530 | 6530 | 6530 | 6520 | 207 |
| 515 | 20230906 | 103300 | 2981726950 | 6540 | 6550 | 6550 | 6540 | 1124 |
| 516 | 20230906 | 103200 | 2974373990 | 6550 | 6560 | 6560 | 6550 | 82 |
| 517 | 20230906 | 103100 | 2973836880 | 6560 | 6530 | 6560 | 6530 | 610 |
| 518 | 20230906 | 103000 | 2969847400 | 6540 | 6530 | 6540 | 6530 | 138 |
| 519 | 20230906 | 102900 | 2968945010 | 6540 | 6540 | 6540 | 6520 | 669 |
| 520 | 20230906 | 102800 | 2964572770 | 6530 | 6520 | 6530 | 6520 | 333 |
| 521 | 20230906 | 102700 | 2962398460 | 6520 | 6530 | 6530 | 6520 | 315 |
| 522 | 20230906 | 102600 | 2960344580 | 6530 | 6540 | 6540 | 6520 | 808 |
| 523 | 20230906 | 102500 | 2955062920 | 6540 | 6550 | 6550 | 6540 | 601 |
| 524 | 20230906 | 102400 | 2951127140 | 6550 | 6530 | 6550 | 6510 | 2094 |
| 525 | 20230906 | 102300 | 2937473510 | 6530 | 6540 | 6540 | 6530 | 323 |
| 526 | 20230906 | 102200 | 2935364010 | 6540 | 6550 | 6550 | 6540 | 373 |
| 527 | 20230906 | 102100 | 2932924390 | 6550 | 6530 | 6550 | 6520 | 440 |
| 528 | 20230906 | 102000 | 2930049630 | 6530 | 6510 | 6530 | 6510 | 411 |
| 529 | 20230906 | 101900 | 2927371600 | 6520 | 6510 | 6520 | 6510 | 89 |
| 530 | 20230906 | 101800 | 2926791690 | 6500 | 6520 | 6520 | 6500 | 11752 |
| 531 | 20230906 | 101700 | 2850389560 | 6510 | 6510 | 6510 | 6510 | 473 |
| 532 | 20230906 | 101600 | 2847310330 | 6510 | 6520 | 6520 | 6510 | 59 |
| 533 | 20230906 | 101500 | 2846926130 | 6520 | 6520 | 6530 | 6520 | 555 |
| 534 | 20230906 | 101400 | 2843307510 | 6530 | 6520 | 6530 | 6520 | 284 |
| 535 | 20230906 | 101300 | 2841453160 | 6520 | 6520 | 6530 | 6520 | 512 |
| 536 | 20230906 | 101200 | 2838113880 | 6520 | 6510 | 6520 | 6510 | 313 |
| 537 | 20230906 | 101100 | 2836073910 | 6510 | 6520 | 6530 | 6500 | 3539 |
| 538 | 20230906 | 101000 | 2813056330 | 6520 | 6520 | 6530 | 6510 | 1622 |
| 539 | 20230906 | 100900 | 2802488370 | 6520 | 6510 | 6530 | 6510 | 624 |
| 540 | 20230906 | 100800 | 2798425520 | 6510 | 6510 | 6530 | 6510 | 911 |
| 541 | 20230906 | 100700 | 2792491710 | 6500 | 6490 | 6500 | 6490 | 2317 |
| 542 | 20230906 | 100600 | 2777434490 | 6500 | 6500 | 6500 | 6500 | 1667 |
| 543 | 20230906 | 100500 | 2766598990 | 6500 | 6500 | 6500 | 6480 | 6576 |
| 544 | 20230906 | 100400 | 2723907360 | 6500 | 6520 | 6520 | 6490 | 3980 |
| 545 | 20230906 | 100300 | 2698023530 | 6530 | 6520 | 6530 | 6510 | 1460 |
| 546 | 20230906 | 100200 | 2688499060 | 6520 | 6580 | 6590 | 6520 | 4811 |
| 547 | 20230906 | 100100 | 2656986620 | 6590 | 6620 | 6630 | 6560 | 4054 |
| 548 | 20230906 | 100000 | 2630271920 | 6640 | 6550 | 6650 | 6550 | 19087 |
| 549 | 20230906 | 095900 | 2504002560 | 6540 | 6520 | 6550 | 6520 | 1769 |
| 550 | 20230906 | 095800 | 2492433320 | 6510 | 6520 | 6530 | 6500 | 1733 |
| 551 | 20230906 | 095700 | 2481148120 | 6520 | 6520 | 6530 | 6520 | 177 |
| 552 | 20230906 | 095600 | 2479993970 | 6520 | 6520 | 6520 | 6510 | 1133 |
| 553 | 20230906 | 095500 | 2472607100 | 6520 | 6510 | 6520 | 6510 | 364 |
| 554 | 20230906 | 095400 | 2470235280 | 6520 | 6510 | 6520 | 6500 | 1038 |
| 555 | 20230906 | 095300 | 2463486450 | 6510 | 6510 | 6520 | 6500 | 788 |
| 556 | 20230906 | 095200 | 2458356310 | 6520 | 6520 | 6530 | 6510 | 305 |
| 557 | 20230906 | 095100 | 2456369510 | 6520 | 6510 | 6520 | 6500 | 663 |
| 558 | 20230906 | 095000 | 2452052920 | 6520 | 6520 | 6520 | 6510 | 720 |
| 559 | 20230906 | 094900 | 2447364520 | 6510 | 6500 | 6510 | 6500 | 554 |
| 560 | 20230906 | 094800 | 2443761500 | 6500 | 6530 | 6530 | 6500 | 1023 |
| 561 | 20230906 | 094700 | 2437092750 | 6530 | 6510 | 6530 | 6500 | 1189 |
| 562 | 20230906 | 094600 | 2429336470 | 6490 | 6510 | 6510 | 6460 | 8614 |
| 563 | 20230906 | 094500 | 2373520330 | 6500 | 6500 | 6510 | 6500 | 722 |
| 564 | 20230906 | 094400 | 2368822170 | 6510 | 6530 | 6540 | 6500 | 5526 |
| 565 | 20230906 | 094300 | 2332817330 | 6530 | 6540 | 6540 | 6530 | 119 |
| 566 | 20230906 | 094200 | 2332039810 | 6540 | 6540 | 6540 | 6530 | 390 |
| 567 | 20230906 | 094100 | 2329492040 | 6530 | 6530 | 6540 | 6530 | 1962 |
| 568 | 20230906 | 094000 | 2316673160 | 6540 | 6540 | 6540 | 6530 | 1151 |
| 569 | 20230906 | 093900 | 2309149280 | 6520 | 6460 | 6520 | 6460 | 9008 |
| 570 | 20230906 | 093800 | 2250823550 | 6460 | 6480 | 6480 | 6460 | 2323 |
| 571 | 20230906 | 093700 | 2235794500 | 6480 | 6500 | 6520 | 6450 | 21004 |
| 572 | 20230906 | 093600 | 2099725760 | 6500 | 6500 | 6510 | 6480 | 16942 |
| 573 | 20230906 | 093500 | 1989701010 | 6500 | 6560 | 6560 | 6490 | 20009 |
| 574 | 20230906 | 093400 | 1859363240 | 6560 | 6560 | 6580 | 6540 | 916 |
| 575 | 20230906 | 093300 | 1853359230 | 6560 | 6570 | 6570 | 6540 | 7698 |
| 576 | 20230906 | 093200 | 1802917130 | 6580 | 6580 | 6580 | 6580 | 614 |
| 577 | 20230906 | 093100 | 1798877010 | 6580 | 6630 | 6630 | 6580 | 5480 |
| 578 | 20230906 | 093000 | 1762668980 | 6620 | 6590 | 6630 | 6590 | 7101 |
| 579 | 20230906 | 092900 | 1715748330 | 6580 | 6550 | 6580 | 6550 | 1603 |
| 580 | 20230906 | 092800 | 1705221470 | 6540 | 6540 | 6540 | 6520 | 7585 |
| 581 | 20230906 | 092700 | 1655660690 | 6540 | 6540 | 6550 | 6530 | 3724 |
| 582 | 20230906 | 092600 | 1631320120 | 6540 | 6540 | 6540 | 6530 | 1131 |
| 583 | 20230906 | 092500 | 1623928230 | 6550 | 6550 | 6550 | 6540 | 822 |
| 584 | 20230906 | 092400 | 1618546530 | 6550 | 6530 | 6550 | 6530 | 2388 |
| 585 | 20230906 | 092300 | 1602927410 | 6530 | 6540 | 6550 | 6530 | 1328 |
| 586 | 20230906 | 092200 | 1594243160 | 6530 | 6570 | 6570 | 6510 | 4902 |
| 587 | 20230906 | 092100 | 1562251520 | 6570 | 6530 | 6570 | 6520 | 6236 |
| 588 | 20230906 | 092000 | 1521529050 | 6530 | 6530 | 6530 | 6520 | 1686 |
| 589 | 20230906 | 091900 | 1510532150 | 6530 | 6520 | 6540 | 6510 | 4774 |
| 590 | 20230906 | 091800 | 1479432950 | 6510 | 6520 | 6540 | 6510 | 5797 |
| 591 | 20230906 | 091700 | 1441628410 | 6510 | 6550 | 6570 | 6500 | 25638 |
| 592 | 20230906 | 091600 | 1274426970 | 6550 | 6580 | 6580 | 6550 | 7155 |
| 593 | 20230906 | 091500 | 1227516630 | 6590 | 6620 | 6620 | 6580 | 1950 |
| 594 | 20230906 | 091400 | 1214633610 | 6620 | 6580 | 6630 | 6580 | 5079 |
| 595 | 20230906 | 091300 | 1181070330 | 6590 | 6630 | 6630 | 6560 | 16026 |
| 596 | 20230906 | 091200 | 1075534320 | 6630 | 6630 | 6650 | 6610 | 5860 |
| 597 | 20230906 | 091100 | 1036717720 | 6630 | 6630 | 6640 | 6610 | 4033 |
| 598 | 20230906 | 091000 | 1009991980 | 6630 | 6650 | 6650 | 6620 | 2183 |
| 599 | 20230906 | 090900 | 995498130 | 6650 | 6610 | 6650 | 6600 | 7958 |
| 600 | 20230906 | 090800 | 942873290 | 6610 | 6650 | 6650 | 6600 | 17091 |
| 601 | 20230906 | 090700 | 829774380 | 6650 | 6680 | 6680 | 6620 | 17148 |
| 602 | 20230906 | 090600 | 715839000 | 6680 | 6710 | 6710 | 6650 | 7846 |
| 603 | 20230906 | 090500 | 663494120 | 6710 | 6660 | 6710 | 6660 | 5282 |
| 604 | 20230906 | 090400 | 628126550 | 6660 | 6690 | 6690 | 6650 | 10519 |
| 605 | 20230906 | 090300 | 558007130 | 6690 | 6680 | 6690 | 6670 | 8529 |
| 606 | 20230906 | 090200 | 501013260 | 6680 | 6710 | 6710 | 6670 | 8974 |
| 607 | 20230906 | 090100 | 440990860 | 6710 | 6700 | 6750 | 6670 | 11631 |
| 608 | 20230906 | 090000 | 363059510 | 6690 | 6760 | 6770 | 6690 | 53713 |