31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 3617 |
| 3 | 20230906 | 184600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 4 | 20230906 | 184500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 5 | 20230906 | 184400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 6 | 20230906 | 184300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 7 | 20230906 | 184200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 8 | 20230906 | 184100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 9 | 20230906 | 184000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 10 | 20230906 | 183900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 11 | 20230906 | 183800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 12 | 20230906 | 183700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 13 | 20230906 | 183600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 14 | 20230906 | 183500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 15 | 20230906 | 183400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 16 | 20230906 | 183300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 17 | 20230906 | 183200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 18 | 20230906 | 183100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 19 | 20230906 | 183000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 20 | 20230906 | 182900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 21 | 20230906 | 182800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 22 | 20230906 | 182700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 23 | 20230906 | 182600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 24 | 20230906 | 182500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 25 | 20230906 | 182400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 26 | 20230906 | 182300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 27 | 20230906 | 182200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 28 | 20230906 | 182100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 29 | 20230906 | 182000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 30 | 20230906 | 181900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 31 | 20230906 | 181800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 32 | 20230906 | 181700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 3617 |
| 33 | 20230906 | 181600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 34 | 20230906 | 181500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 35 | 20230906 | 181400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 36 | 20230906 | 181300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 37 | 20230906 | 181200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 38 | 20230906 | 181100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 39 | 20230906 | 181000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 40 | 20230906 | 180900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 41 | 20230906 | 180800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 42 | 20230906 | 180700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 43 | 20230906 | 180600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 44 | 20230906 | 180500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 45 | 20230906 | 180400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 46 | 20230906 | 180300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 47 | 20230906 | 180200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 48 | 20230906 | 180100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 49 | 20230906 | 180000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 50 | 20230906 | 175900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 51 | 20230906 | 175800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 52 | 20230906 | 175700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 53 | 20230906 | 175600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 54 | 20230906 | 175500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 55 | 20230906 | 175400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 56 | 20230906 | 175300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 57 | 20230906 | 175200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 58 | 20230906 | 175100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 59 | 20230906 | 175000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 60 | 20230906 | 174900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 61 | 20230906 | 174800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 62 | 20230906 | 174700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 3617 |
| 63 | 20230906 | 174600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 64 | 20230906 | 174500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 65 | 20230906 | 174400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 66 | 20230906 | 174300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 67 | 20230906 | 174200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 68 | 20230906 | 174100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 69 | 20230906 | 174000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 70 | 20230906 | 173900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 71 | 20230906 | 173800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 72 | 20230906 | 173700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 73 | 20230906 | 173600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 74 | 20230906 | 173500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 75 | 20230906 | 173400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 76 | 20230906 | 173300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 77 | 20230906 | 173200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 78 | 20230906 | 173100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 79 | 20230906 | 173000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 80 | 20230906 | 172900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 81 | 20230906 | 172800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 82 | 20230906 | 172700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 83 | 20230906 | 172600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 84 | 20230906 | 172500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 85 | 20230906 | 172400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 86 | 20230906 | 172300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 87 | 20230906 | 172200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 88 | 20230906 | 172100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 89 | 20230906 | 172000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 90 | 20230906 | 171900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 91 | 20230906 | 171800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 92 | 20230906 | 171700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 3617 |
| 93 | 20230906 | 171600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 94 | 20230906 | 171500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 95 | 20230906 | 171400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 96 | 20230906 | 171300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 97 | 20230906 | 171200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 98 | 20230906 | 171100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 99 | 20230906 | 171000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 100 | 20230906 | 170900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 101 | 20230906 | 170800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 102 | 20230906 | 170700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 103 | 20230906 | 170600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 104 | 20230906 | 170500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 105 | 20230906 | 170400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 106 | 20230906 | 170300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 107 | 20230906 | 170200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 108 | 20230906 | 170100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 109 | 20230906 | 170000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 110 | 20230906 | 165900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 111 | 20230906 | 165800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 112 | 20230906 | 165700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 113 | 20230906 | 165600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 114 | 20230906 | 165500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 115 | 20230906 | 165400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 116 | 20230906 | 165300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 117 | 20230906 | 165200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 118 | 20230906 | 165100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 119 | 20230906 | 165000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 120 | 20230906 | 164900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 121 | 20230906 | 164800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 122 | 20230906 | 164700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 3617 |
| 123 | 20230906 | 164600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 124 | 20230906 | 164500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 125 | 20230906 | 164400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 126 | 20230906 | 164300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 127 | 20230906 | 164200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 128 | 20230906 | 164100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 129 | 20230906 | 164000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 130 | 20230906 | 163900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 131 | 20230906 | 163800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 132 | 20230906 | 163700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 133 | 20230906 | 163600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 134 | 20230906 | 163500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 135 | 20230906 | 163400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 136 | 20230906 | 163300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 137 | 20230906 | 163200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 138 | 20230906 | 163100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 139 | 20230906 | 163000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 140 | 20230906 | 162900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 141 | 20230906 | 162800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 142 | 20230906 | 162700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 143 | 20230906 | 162600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 144 | 20230906 | 162500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 145 | 20230906 | 162400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 146 | 20230906 | 162300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 147 | 20230906 | 162200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 148 | 20230906 | 162100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 149 | 20230906 | 162000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 150 | 20230906 | 161900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 151 | 20230906 | 161800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 152 | 20230906 | 161700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 3617 |
| 153 | 20230906 | 161600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 154 | 20230906 | 161500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 155 | 20230906 | 161400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 156 | 20230906 | 161300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 157 | 20230906 | 161200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 158 | 20230906 | 161100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 159 | 20230906 | 161000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 160 | 20230906 | 160900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 161 | 20230906 | 160800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 162 | 20230906 | 160700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 163 | 20230906 | 160600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 164 | 20230906 | 160500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 165 | 20230906 | 160400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 166 | 20230906 | 160300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 167 | 20230906 | 160200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 168 | 20230906 | 160100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 169 | 20230906 | 160000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 170 | 20230906 | 155900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 171 | 20230906 | 155800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 172 | 20230906 | 155700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 173 | 20230906 | 155600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 174 | 20230906 | 155500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 175 | 20230906 | 155400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 176 | 20230906 | 155300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 177 | 20230906 | 155200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 178 | 20230906 | 155100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 179 | 20230906 | 155000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 180 | 20230906 | 154900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 181 | 20230906 | 154800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 182 | 20230906 | 154700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 3617 |
| 183 | 20230906 | 154600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20230906 | 154500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20230906 | 154400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20230906 | 154300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20230906 | 154200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20230906 | 154100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20230906 | 154000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20230906 | 153900 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20230906 | 153800 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20230906 | 153700 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20230906 | 153600 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 194 | 20230906 | 153500 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 195 | 20230906 | 153400 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 196 | 20230906 | 153300 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 197 | 20230906 | 153200 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 198 | 20230906 | 153100 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20230906 | 153000 | 2086388760 | 16500 | 16500 | 16500 | 16500 | 3617 |
| 200 | 20230906 | 152900 | 2026708260 | 16510 | 16510 | 16510 | 16510 | 0 |
| 201 | 20230906 | 152800 | 2026708260 | 16510 | 16510 | 16510 | 16510 | 0 |
| 202 | 20230906 | 152700 | 2026708260 | 16510 | 16510 | 16510 | 16510 | 0 |
| 203 | 20230906 | 152600 | 2026708260 | 16510 | 16510 | 16510 | 16510 | 0 |
| 204 | 20230906 | 152500 | 2026708260 | 16510 | 16510 | 16510 | 16510 | 0 |
| 205 | 20230906 | 152400 | 2026708260 | 16510 | 16510 | 16510 | 16510 | 0 |
| 206 | 20230906 | 152300 | 2026708260 | 16510 | 16510 | 16510 | 16510 | 0 |
| 207 | 20230906 | 152200 | 2026708260 | 16510 | 16510 | 16510 | 16510 | 0 |
| 208 | 20230906 | 152100 | 2026708260 | 16510 | 16510 | 16510 | 16510 | 0 |
| 209 | 20230906 | 152000 | 2026708260 | 16510 | 16510 | 16510 | 16510 | 0 |
| 210 | 20230906 | 151900 | 2026708260 | 16510 | 16500 | 16510 | 16500 | 363 |
| 211 | 20230906 | 151800 | 2020718550 | 16490 | 16490 | 16500 | 16490 | 270 |
| 212 | 20230906 | 151700 | 2016264150 | 16490 | 16490 | 16500 | 16480 | 216 |
| 213 | 20230906 | 151600 | 2012702730 | 16460 | 16460 | 16470 | 16460 | 612 |
| 214 | 20230906 | 151500 | 2002629010 | 16460 | 16460 | 16470 | 16450 | 552 |
| 215 | 20230906 | 151400 | 1993544540 | 16470 | 16480 | 16480 | 16460 | 49 |
| 216 | 20230906 | 151300 | 1992737580 | 16490 | 16500 | 16500 | 16490 | 46 |
| 217 | 20230906 | 151200 | 1991978910 | 16500 | 16450 | 16500 | 16450 | 207 |
| 218 | 20230906 | 151100 | 1988573610 | 16450 | 16480 | 16500 | 16450 | 536 |
| 219 | 20230906 | 151000 | 1979752720 | 16480 | 16480 | 16480 | 16480 | 74 |
| 220 | 20230906 | 150900 | 1978533200 | 16490 | 16510 | 16510 | 16490 | 20 |
| 221 | 20230906 | 150800 | 1978203380 | 16510 | 16510 | 16510 | 16480 | 234 |
| 222 | 20230906 | 150700 | 1974341720 | 16460 | 16460 | 16460 | 16460 | 138 |
| 223 | 20230906 | 150600 | 1972070240 | 16460 | 16530 | 16530 | 16460 | 255 |
| 224 | 20230906 | 150500 | 1967872530 | 16530 | 16470 | 16530 | 16460 | 1142 |
| 225 | 20230906 | 150400 | 1949056100 | 16480 | 16470 | 16480 | 16470 | 1169 |
| 226 | 20230906 | 150300 | 1929802660 | 16470 | 16480 | 16480 | 16470 | 67 |
| 227 | 20230906 | 150200 | 1928699070 | 16480 | 16480 | 16480 | 16480 | 17 |
| 228 | 20230906 | 150100 | 1928418910 | 16480 | 16490 | 16500 | 16480 | 1089 |
| 229 | 20230906 | 150000 | 1910465240 | 16490 | 16490 | 16500 | 16490 | 1461 |
| 230 | 20230906 | 145900 | 1886370350 | 16500 | 16490 | 16500 | 16490 | 342 |
| 231 | 20230906 | 145800 | 1880730560 | 16500 | 16490 | 16500 | 16490 | 146 |
| 232 | 20230906 | 145700 | 1878322120 | 16500 | 16520 | 16520 | 16500 | 273 |
| 233 | 20230906 | 145600 | 1873816440 | 16490 | 16490 | 16510 | 16490 | 398 |
| 234 | 20230906 | 145500 | 1867252340 | 16490 | 16500 | 16500 | 16490 | 425 |
| 235 | 20230906 | 145400 | 1860244080 | 16490 | 16500 | 16510 | 16490 | 2038 |
| 236 | 20230906 | 145300 | 1826629850 | 16500 | 16500 | 16500 | 16500 | 2373 |
| 237 | 20230906 | 145200 | 1787475350 | 16510 | 16500 | 16510 | 16500 | 734 |
| 238 | 20230906 | 145100 | 1775363810 | 16500 | 16500 | 16510 | 16500 | 664 |
| 239 | 20230906 | 145000 | 1764407610 | 16510 | 16510 | 16520 | 16510 | 622 |
| 240 | 20230906 | 144900 | 1754138380 | 16510 | 16520 | 16520 | 16510 | 608 |
| 241 | 20230906 | 144800 | 1744099120 | 16510 | 16510 | 16510 | 16510 | 56 |
| 242 | 20230906 | 144700 | 1743174560 | 16510 | 16510 | 16520 | 16510 | 151 |
| 243 | 20230906 | 144600 | 1740681540 | 16520 | 16510 | 16520 | 16510 | 62 |
| 244 | 20230906 | 144500 | 1739657900 | 16520 | 16520 | 16520 | 16510 | 389 |
| 245 | 20230906 | 144400 | 1733234830 | 16510 | 16520 | 16530 | 16510 | 751 |
| 246 | 20230906 | 144300 | 1720828870 | 16530 | 16540 | 16540 | 16530 | 227 |
| 247 | 20230906 | 144200 | 1717076550 | 16540 | 16540 | 16540 | 16540 | 52 |
| 248 | 20230906 | 144100 | 1716216470 | 16540 | 16540 | 16540 | 16540 | 17 |
| 249 | 20230906 | 144000 | 1715935290 | 16540 | 16540 | 16540 | 16540 | 17 |
| 250 | 20230906 | 143900 | 1715654110 | 16540 | 16540 | 16540 | 16540 | 483 |
| 251 | 20230906 | 143800 | 1707665290 | 16540 | 16530 | 16540 | 16530 | 57 |
| 252 | 20230906 | 143700 | 1706723070 | 16550 | 16520 | 16550 | 16520 | 510 |
| 253 | 20230906 | 143600 | 1698287080 | 16520 | 16540 | 16540 | 16520 | 166 |
| 254 | 20230906 | 143500 | 1695544650 | 16540 | 16530 | 16540 | 16520 | 318 |
| 255 | 20230906 | 143400 | 1690290100 | 16530 | 16540 | 16540 | 16530 | 267 |
| 256 | 20230906 | 143300 | 1685876500 | 16520 | 16520 | 16520 | 16520 | 156 |
| 257 | 20230906 | 143200 | 1683299380 | 16530 | 16530 | 16530 | 16530 | 524 |
| 258 | 20230906 | 143100 | 1674637660 | 16530 | 16530 | 16530 | 16530 | 58 |
| 259 | 20230906 | 143000 | 1673678920 | 16540 | 16530 | 16540 | 16530 | 28 |
| 260 | 20230906 | 142900 | 1673216060 | 16530 | 16530 | 16530 | 16530 | 71 |
| 261 | 20230906 | 142800 | 1672042430 | 16530 | 16520 | 16530 | 16520 | 107 |
| 262 | 20230906 | 142700 | 1670274680 | 16530 | 16530 | 16530 | 16530 | 0 |
| 263 | 20230906 | 142600 | 1670274680 | 16530 | 16530 | 16530 | 16520 | 64 |
| 264 | 20230906 | 142500 | 1669217320 | 16520 | 16520 | 16520 | 16520 | 2 |
| 265 | 20230906 | 142400 | 1669184280 | 16520 | 16530 | 16530 | 16520 | 90 |
| 266 | 20230906 | 142300 | 1667697140 | 16530 | 16530 | 16530 | 16520 | 75 |
| 267 | 20230906 | 142200 | 1666457990 | 16520 | 16520 | 16520 | 16520 | 0 |
| 268 | 20230906 | 142100 | 1666457990 | 16520 | 16530 | 16530 | 16520 | 407 |
| 269 | 20230906 | 142000 | 1659734030 | 16530 | 16520 | 16530 | 16520 | 63 |
| 270 | 20230906 | 141900 | 1658692790 | 16520 | 16520 | 16520 | 16520 | 66 |
| 271 | 20230906 | 141800 | 1657602470 | 16520 | 16530 | 16530 | 16520 | 369 |
| 272 | 20230906 | 141700 | 1651506510 | 16520 | 16520 | 16520 | 16520 | 300 |
| 273 | 20230906 | 141600 | 1646550510 | 16520 | 16520 | 16520 | 16520 | 953 |
| 274 | 20230906 | 141500 | 1630806950 | 16520 | 16530 | 16540 | 16520 | 2523 |
| 275 | 20230906 | 141400 | 1589102040 | 16540 | 16540 | 16540 | 16540 | 779 |
| 276 | 20230906 | 141300 | 1576217380 | 16540 | 16540 | 16540 | 16540 | 101 |
| 277 | 20230906 | 141200 | 1574546840 | 16540 | 16540 | 16550 | 16540 | 107 |
| 278 | 20230906 | 141100 | 1572776850 | 16540 | 16530 | 16540 | 16530 | 69 |
| 279 | 20230906 | 141000 | 1571636150 | 16540 | 16530 | 16540 | 16530 | 71 |
| 280 | 20230906 | 140900 | 1570462410 | 16530 | 16540 | 16550 | 16530 | 102 |
| 281 | 20230906 | 140800 | 1568775580 | 16550 | 16550 | 16550 | 16550 | 172 |
| 282 | 20230906 | 140700 | 1565928980 | 16540 | 16550 | 16550 | 16530 | 262 |
| 283 | 20230906 | 140600 | 1561595290 | 16540 | 16540 | 16540 | 16540 | 56 |
| 284 | 20230906 | 140500 | 1560669050 | 16540 | 16550 | 16550 | 16540 | 149 |
| 285 | 20230906 | 140400 | 1558204580 | 16540 | 16540 | 16540 | 16540 | 316 |
| 286 | 20230906 | 140300 | 1552977940 | 16540 | 16550 | 16550 | 16540 | 11 |
| 287 | 20230906 | 140200 | 1552795990 | 16540 | 16540 | 16540 | 16540 | 57 |
| 288 | 20230906 | 140100 | 1551853210 | 16540 | 16540 | 16540 | 16540 | 156 |
| 289 | 20230906 | 140000 | 1549272970 | 16540 | 16540 | 16540 | 16540 | 48 |
| 290 | 20230906 | 135900 | 1548479050 | 16540 | 16550 | 16550 | 16540 | 183 |
| 291 | 20230906 | 135800 | 1545450960 | 16560 | 16550 | 16560 | 16550 | 4 |
| 292 | 20230906 | 135700 | 1545384730 | 16550 | 16550 | 16550 | 16550 | 181 |
| 293 | 20230906 | 135600 | 1542389180 | 16560 | 16550 | 16560 | 16550 | 118 |
| 294 | 20230906 | 135500 | 1540436270 | 16550 | 16550 | 16550 | 16550 | 0 |
| 295 | 20230906 | 135400 | 1540436270 | 16550 | 16560 | 16560 | 16550 | 62 |
| 296 | 20230906 | 135300 | 1539410110 | 16550 | 16540 | 16550 | 16540 | 345 |
| 297 | 20230906 | 135200 | 1533700390 | 16540 | 16540 | 16540 | 16540 | 62 |
| 298 | 20230906 | 135100 | 1532674910 | 16550 | 16540 | 16550 | 16540 | 258 |
| 299 | 20230906 | 135000 | 1528407580 | 16550 | 16550 | 16550 | 16550 | 0 |
| 300 | 20230906 | 134900 | 1528407580 | 16550 | 16540 | 16550 | 16540 | 157 |
| 301 | 20230906 | 134800 | 1525810790 | 16550 | 16540 | 16550 | 16540 | 860 |
| 302 | 20230906 | 134700 | 1511586290 | 16540 | 16550 | 16550 | 16540 | 177 |
| 303 | 20230906 | 134600 | 1508658700 | 16550 | 16550 | 16550 | 16550 | 52 |
| 304 | 20230906 | 134500 | 1507798100 | 16540 | 16550 | 16550 | 16540 | 317 |
| 305 | 20230906 | 134400 | 1502553810 | 16550 | 16540 | 16550 | 16540 | 57 |
| 306 | 20230906 | 134300 | 1501611020 | 16540 | 16540 | 16540 | 16540 | 705 |
| 307 | 20230906 | 134200 | 1489950320 | 16540 | 16540 | 16540 | 16540 | 117 |
| 308 | 20230906 | 134100 | 1488015140 | 16550 | 16550 | 16560 | 16550 | 261 |
| 309 | 20230906 | 134000 | 1483695580 | 16550 | 16540 | 16550 | 16540 | 66 |
| 310 | 20230906 | 133900 | 1482603840 | 16540 | 16550 | 16550 | 16540 | 597 |
| 311 | 20230906 | 133800 | 1472729450 | 16550 | 16540 | 16550 | 16540 | 303 |
| 312 | 20230906 | 133700 | 1467717800 | 16540 | 16550 | 16550 | 16540 | 109 |
| 313 | 20230906 | 133600 | 1465914440 | 16550 | 16550 | 16550 | 16540 | 1311 |
| 314 | 20230906 | 133500 | 1444226370 | 16550 | 16550 | 16560 | 16550 | 68 |
| 315 | 20230906 | 133400 | 1443100960 | 16550 | 16550 | 16550 | 16550 | 56 |
| 316 | 20230906 | 133300 | 1442174160 | 16560 | 16560 | 16560 | 16560 | 12 |
| 317 | 20230906 | 133200 | 1441975440 | 16560 | 16560 | 16560 | 16550 | 576 |
| 318 | 20230906 | 133100 | 1432437970 | 16560 | 16560 | 16560 | 16560 | 71 |
| 319 | 20230906 | 133000 | 1431262210 | 16550 | 16560 | 16560 | 16550 | 69 |
| 320 | 20230906 | 132900 | 1430120130 | 16570 | 16580 | 16580 | 16570 | 17 |
| 321 | 20230906 | 132800 | 1429838430 | 16580 | 16580 | 16580 | 16580 | 55 |
| 322 | 20230906 | 132700 | 1428926530 | 16560 | 16560 | 16560 | 16560 | 56 |
| 323 | 20230906 | 132600 | 1427999170 | 16550 | 16550 | 16550 | 16550 | 0 |
| 324 | 20230906 | 132500 | 1427999170 | 16550 | 16550 | 16550 | 16550 | 56 |
| 325 | 20230906 | 132400 | 1427072370 | 16550 | 16570 | 16580 | 16550 | 460 |
| 326 | 20230906 | 132300 | 1419456010 | 16580 | 16590 | 16590 | 16580 | 34 |
| 327 | 20230906 | 132200 | 1418892250 | 16590 | 16570 | 16590 | 16570 | 107 |
| 328 | 20230906 | 132100 | 1417118260 | 16590 | 16590 | 16590 | 16590 | 10 |
| 329 | 20230906 | 132000 | 1416952360 | 16590 | 16590 | 16590 | 16560 | 91 |
| 330 | 20230906 | 131900 | 1415444350 | 16590 | 16560 | 16590 | 16550 | 69 |
| 331 | 20230906 | 131800 | 1414301360 | 16590 | 16580 | 16590 | 16580 | 10 |
| 332 | 20230906 | 131700 | 1414135470 | 16590 | 16560 | 16590 | 16560 | 215 |
| 333 | 20230906 | 131600 | 1410570300 | 16550 | 16550 | 16550 | 16550 | 0 |
| 334 | 20230906 | 131500 | 1410570300 | 16550 | 16570 | 16570 | 16550 | 557 |
| 335 | 20230906 | 131400 | 1401350630 | 16590 | 16590 | 16590 | 16590 | 1 |
| 336 | 20230906 | 131300 | 1401334040 | 16560 | 16550 | 16560 | 16550 | 151 |
| 337 | 20230906 | 131200 | 1398834430 | 16590 | 16560 | 16590 | 16550 | 68 |
| 338 | 20230906 | 131100 | 1397708940 | 16550 | 16560 | 16560 | 16550 | 600 |
| 339 | 20230906 | 131000 | 1387778640 | 16550 | 16550 | 16550 | 16550 | 57 |
| 340 | 20230906 | 130900 | 1386835290 | 16560 | 16570 | 16570 | 16560 | 13 |
| 341 | 20230906 | 130800 | 1386620000 | 16560 | 16560 | 16560 | 16550 | 157 |
| 342 | 20230906 | 130700 | 1384020970 | 16590 | 16550 | 16590 | 16540 | 165 |
| 343 | 20230906 | 130600 | 1381288420 | 16550 | 16550 | 16550 | 16550 | 500 |
| 344 | 20230906 | 130500 | 1373013420 | 16550 | 16600 | 16600 | 16550 | 280 |
| 345 | 20230906 | 130400 | 1368372520 | 16610 | 16600 | 16610 | 16600 | 445 |
| 346 | 20230906 | 130300 | 1360985510 | 16600 | 16600 | 16600 | 16600 | 2 |
| 347 | 20230906 | 130200 | 1360952310 | 16610 | 16570 | 16610 | 16550 | 4148 |
| 348 | 20230906 | 130100 | 1292270200 | 16560 | 16560 | 16560 | 16560 | 600 |
| 349 | 20230906 | 130000 | 1282334200 | 16560 | 16560 | 16560 | 16560 | 83 |
| 350 | 20230906 | 125900 | 1280959720 | 16560 | 16570 | 16570 | 16560 | 51 |
| 351 | 20230906 | 125800 | 1280114770 | 16560 | 16560 | 16560 | 16560 | 188 |
| 352 | 20230906 | 125700 | 1277001490 | 16560 | 16560 | 16560 | 16560 | 41 |
| 353 | 20230906 | 125600 | 1276322530 | 16570 | 16560 | 16570 | 16560 | 3 |
| 354 | 20230906 | 125500 | 1276272840 | 16560 | 16550 | 16560 | 16550 | 158 |
| 355 | 20230906 | 125400 | 1273657930 | 16560 | 16560 | 16560 | 16550 | 453 |
| 356 | 20230906 | 125300 | 1266160260 | 16600 | 16550 | 16600 | 16550 | 902 |
| 357 | 20230906 | 125200 | 1251205820 | 16540 | 16540 | 16540 | 16540 | 231 |
| 358 | 20230906 | 125100 | 1247385080 | 16540 | 16550 | 16550 | 16540 | 829 |
| 359 | 20230906 | 125000 | 1233672530 | 16540 | 16540 | 16540 | 16540 | 199 |
| 360 | 20230906 | 124900 | 1230381070 | 16550 | 16550 | 16550 | 16540 | 516 |
| 361 | 20230906 | 124800 | 1221844670 | 16550 | 16550 | 16560 | 16550 | 645 |
| 362 | 20230906 | 124700 | 1211169910 | 16560 | 16560 | 16560 | 16550 | 158 |
| 363 | 20230906 | 124600 | 1208553780 | 16550 | 16560 | 16560 | 16550 | 113 |
| 364 | 20230906 | 124500 | 1206682600 | 16560 | 16550 | 16560 | 16550 | 85 |
| 365 | 20230906 | 124400 | 1205275560 | 16550 | 16550 | 16550 | 16550 | 82 |
| 366 | 20230906 | 124300 | 1203918460 | 16560 | 16550 | 16560 | 16550 | 63 |
| 367 | 20230906 | 124200 | 1202875750 | 16550 | 16550 | 16550 | 16550 | 0 |
| 368 | 20230906 | 124100 | 1202875750 | 16550 | 16560 | 16560 | 16550 | 68 |
| 369 | 20230906 | 124000 | 1201750240 | 16560 | 16560 | 16560 | 16550 | 67 |
| 370 | 20230906 | 123900 | 1200641280 | 16550 | 16570 | 16570 | 16550 | 767 |
| 371 | 20230906 | 123800 | 1187939640 | 16560 | 16570 | 16570 | 16560 | 151 |
| 372 | 20230906 | 123700 | 1185438130 | 16570 | 16570 | 16570 | 16560 | 27 |
| 373 | 20230906 | 123600 | 1184990970 | 16560 | 16570 | 16570 | 16560 | 76 |
| 374 | 20230906 | 123500 | 1183732210 | 16570 | 16570 | 16570 | 16560 | 148 |
| 375 | 20230906 | 123400 | 1181281020 | 16560 | 16560 | 16560 | 16560 | 1 |
| 376 | 20230906 | 123300 | 1181264460 | 16560 | 16560 | 16560 | 16560 | 107 |
| 377 | 20230906 | 123200 | 1179492540 | 16560 | 16560 | 16570 | 16560 | 345 |
| 378 | 20230906 | 123100 | 1173779330 | 16560 | 16560 | 16560 | 16560 | 206 |
| 379 | 20230906 | 123000 | 1170367970 | 16560 | 16570 | 16570 | 16560 | 58 |
| 380 | 20230906 | 122900 | 1169407480 | 16560 | 16570 | 16570 | 16560 | 4 |
| 381 | 20230906 | 122800 | 1169341210 | 16570 | 16570 | 16570 | 16560 | 64 |
| 382 | 20230906 | 122700 | 1168281300 | 16570 | 16560 | 16570 | 16560 | 55 |
| 383 | 20230906 | 122600 | 1167370450 | 16560 | 16560 | 16560 | 16560 | 56 |
| 384 | 20230906 | 122500 | 1166443090 | 16570 | 16570 | 16570 | 16570 | 48 |
| 385 | 20230906 | 122400 | 1165647730 | 16570 | 16570 | 16570 | 16570 | 28 |
| 386 | 20230906 | 122300 | 1165183770 | 16570 | 16570 | 16570 | 16570 | 54 |
| 387 | 20230906 | 122200 | 1164288990 | 16580 | 16570 | 16580 | 16570 | 2 |
| 388 | 20230906 | 122100 | 1164255840 | 16560 | 16580 | 16580 | 16560 | 182 |
| 389 | 20230906 | 122000 | 1161241720 | 16570 | 16560 | 16570 | 16560 | 57 |
| 390 | 20230906 | 121900 | 1160297790 | 16570 | 16570 | 16570 | 16560 | 267 |
| 391 | 20230906 | 121800 | 1155875790 | 16560 | 16570 | 16570 | 16560 | 121 |
| 392 | 20230906 | 121700 | 1153871580 | 16560 | 16570 | 16570 | 16560 | 470 |
| 393 | 20230906 | 121600 | 1146084270 | 16560 | 16570 | 16580 | 16560 | 154 |
| 394 | 20230906 | 121500 | 1143533030 | 16570 | 16570 | 16570 | 16570 | 57 |
| 395 | 20230906 | 121400 | 1142588540 | 16570 | 16570 | 16570 | 16570 | 1 |
| 396 | 20230906 | 121300 | 1142571970 | 16570 | 16560 | 16570 | 16560 | 57 |
| 397 | 20230906 | 121200 | 1141628040 | 16580 | 16580 | 16580 | 16580 | 0 |
| 398 | 20230906 | 121100 | 1141628040 | 16580 | 16560 | 16580 | 16560 | 76 |
| 399 | 20230906 | 121000 | 1140369240 | 16570 | 16570 | 16570 | 16570 | 574 |
| 400 | 20230906 | 120900 | 1130858060 | 16570 | 16590 | 16600 | 16570 | 1581 |
| 401 | 20230906 | 120800 | 1104635580 | 16590 | 16590 | 16590 | 16590 | 295 |
| 402 | 20230906 | 120700 | 1099741530 | 16600 | 16610 | 16610 | 16600 | 637 |
| 403 | 20230906 | 120600 | 1089166100 | 16620 | 16630 | 16630 | 16620 | 2 |
| 404 | 20230906 | 120500 | 1089132850 | 16640 | 16630 | 16640 | 16630 | 58 |
| 405 | 20230906 | 120400 | 1088168290 | 16640 | 16640 | 16650 | 16640 | 18 |
| 406 | 20230906 | 120300 | 1087868750 | 16640 | 16610 | 16640 | 16610 | 58 |
| 407 | 20230906 | 120200 | 1086905310 | 16620 | 16620 | 16620 | 16620 | 0 |
| 408 | 20230906 | 120100 | 1086905310 | 16620 | 16620 | 16620 | 16620 | 90 |
| 409 | 20230906 | 120000 | 1085409510 | 16620 | 16620 | 16620 | 16620 | 0 |
| 410 | 20230906 | 115900 | 1085409510 | 16620 | 16640 | 16640 | 16620 | 61 |
| 411 | 20230906 | 115800 | 1084395590 | 16640 | 16640 | 16640 | 16630 | 59 |
| 412 | 20230906 | 115700 | 1083414390 | 16640 | 16630 | 16640 | 16630 | 130 |
| 413 | 20230906 | 115600 | 1081252430 | 16620 | 16620 | 16620 | 16620 | 57 |
| 414 | 20230906 | 115500 | 1080305090 | 16620 | 16610 | 16620 | 16610 | 66 |
| 415 | 20230906 | 115400 | 1079208180 | 16610 | 16610 | 16610 | 16610 | 97 |
| 416 | 20230906 | 115300 | 1077597010 | 16610 | 16610 | 16610 | 16610 | 56 |
| 417 | 20230906 | 115200 | 1076666850 | 16590 | 16600 | 16600 | 16590 | 52 |
| 418 | 20230906 | 115100 | 1075804150 | 16590 | 16590 | 16590 | 16590 | 56 |
| 419 | 20230906 | 115000 | 1074875110 | 16600 | 16590 | 16600 | 16590 | 1174 |
| 420 | 20230906 | 114900 | 1055386810 | 16590 | 16610 | 16610 | 16590 | 65 |
| 421 | 20230906 | 114800 | 1054308280 | 16620 | 16600 | 16620 | 16600 | 75 |
| 422 | 20230906 | 114700 | 1053063090 | 16610 | 16610 | 16610 | 16610 | 1 |
| 423 | 20230906 | 114600 | 1053046480 | 16610 | 16610 | 16610 | 16600 | 75 |
| 424 | 20230906 | 114500 | 1051801290 | 16610 | 16600 | 16610 | 16600 | 3 |
| 425 | 20230906 | 114400 | 1051751480 | 16600 | 16600 | 16600 | 16600 | 56 |
| 426 | 20230906 | 114300 | 1050821880 | 16600 | 16600 | 16600 | 16600 | 1 |
| 427 | 20230906 | 114200 | 1050805280 | 16590 | 16590 | 16590 | 16590 | 56 |
| 428 | 20230906 | 114100 | 1049876240 | 16590 | 16600 | 16600 | 16590 | 104 |
| 429 | 20230906 | 114000 | 1048150860 | 16590 | 16600 | 16600 | 16590 | 98 |
| 430 | 20230906 | 113900 | 1046524570 | 16590 | 16590 | 16590 | 16590 | 56 |
| 431 | 20230906 | 113800 | 1045595530 | 16600 | 16600 | 16600 | 16600 | 5 |
| 432 | 20230906 | 113700 | 1045512530 | 16600 | 16600 | 16600 | 16600 | 1 |
| 433 | 20230906 | 113600 | 1045495930 | 16610 | 16620 | 16620 | 16610 | 31 |
| 434 | 20230906 | 113500 | 1044980920 | 16610 | 16590 | 16610 | 16580 | 56 |
| 435 | 20230906 | 113400 | 1044052280 | 16590 | 16590 | 16590 | 16590 | 56 |
| 436 | 20230906 | 113300 | 1043123240 | 16610 | 16600 | 16610 | 16600 | 25 |
| 437 | 20230906 | 113200 | 1042708140 | 16600 | 16600 | 16600 | 16600 | 41 |
| 438 | 20230906 | 113100 | 1042027540 | 16620 | 16590 | 16620 | 16590 | 65 |
| 439 | 20230906 | 113000 | 1040948920 | 16590 | 16590 | 16590 | 16590 | 681 |
| 440 | 20230906 | 112900 | 1029651130 | 16580 | 16590 | 16590 | 16580 | 108 |
| 441 | 20230906 | 112800 | 1027860470 | 16590 | 16580 | 16590 | 16580 | 275 |
| 442 | 20230906 | 112700 | 1023300820 | 16570 | 16580 | 16580 | 16570 | 81 |
| 443 | 20230906 | 112600 | 1021958410 | 16580 | 16570 | 16580 | 16570 | 122 |
| 444 | 20230906 | 112500 | 1019936210 | 16580 | 16580 | 16580 | 16580 | 7 |
| 445 | 20230906 | 112400 | 1019820150 | 16580 | 16580 | 16580 | 16570 | 58 |
| 446 | 20230906 | 112300 | 1018859070 | 16580 | 16570 | 16580 | 16570 | 37 |
| 447 | 20230906 | 112200 | 1018245680 | 16570 | 16580 | 16580 | 16570 | 150 |
| 448 | 20230906 | 112100 | 1015760070 | 16570 | 16570 | 16570 | 16570 | 57 |
| 449 | 20230906 | 112000 | 1014815580 | 16570 | 16570 | 16570 | 16570 | 1 |
| 450 | 20230906 | 111900 | 1014799010 | 16570 | 16590 | 16590 | 16570 | 491 |
| 451 | 20230906 | 111800 | 1006663000 | 16570 | 16580 | 16580 | 16570 | 884 |
| 452 | 20230906 | 111700 | 992009040 | 16570 | 16570 | 16570 | 16570 | 126 |
| 453 | 20230906 | 111600 | 989921220 | 16570 | 16570 | 16580 | 16570 | 215 |
| 454 | 20230906 | 111500 | 986358650 | 16570 | 16570 | 16570 | 16570 | 165 |
| 455 | 20230906 | 111400 | 983624600 | 16570 | 16570 | 16580 | 16570 | 327 |
| 456 | 20230906 | 111300 | 978206180 | 16580 | 16580 | 16580 | 16580 | 130 |
| 457 | 20230906 | 111200 | 976050780 | 16570 | 16590 | 16590 | 16570 | 259 |
| 458 | 20230906 | 111100 | 971758650 | 16590 | 16580 | 16590 | 16570 | 1064 |
| 459 | 20230906 | 111000 | 954122410 | 16580 | 16580 | 16590 | 16580 | 39 |
| 460 | 20230906 | 110900 | 953475780 | 16580 | 16590 | 16590 | 16580 | 473 |
| 461 | 20230906 | 110800 | 945632740 | 16590 | 16600 | 16600 | 16590 | 185 |
| 462 | 20230906 | 110700 | 942562650 | 16600 | 16600 | 16600 | 16600 | 57 |
| 463 | 20230906 | 110600 | 941616450 | 16590 | 16590 | 16590 | 16590 | 0 |
| 464 | 20230906 | 110500 | 941616450 | 16590 | 16600 | 16600 | 16590 | 528 |
| 465 | 20230906 | 110400 | 932854770 | 16600 | 16600 | 16600 | 16600 | 212 |
| 466 | 20230906 | 110300 | 929335570 | 16620 | 16600 | 16620 | 16600 | 21 |
| 467 | 20230906 | 110200 | 928986950 | 16600 | 16600 | 16620 | 16600 | 120 |
| 468 | 20230906 | 110100 | 926994930 | 16600 | 16610 | 16610 | 16600 | 200 |
| 469 | 20230906 | 110000 | 923673720 | 16600 | 16610 | 16610 | 16600 | 72 |
| 470 | 20230906 | 105900 | 922478390 | 16610 | 16600 | 16610 | 16600 | 529 |
| 471 | 20230906 | 105800 | 913696930 | 16610 | 16610 | 16610 | 16610 | 9 |
| 472 | 20230906 | 105700 | 913547440 | 16600 | 16630 | 16630 | 16600 | 370 |
| 473 | 20230906 | 105600 | 907401420 | 16640 | 16640 | 16640 | 16640 | 23 |
| 474 | 20230906 | 105500 | 907018700 | 16640 | 16640 | 16640 | 16640 | 120 |
| 475 | 20230906 | 105400 | 905021900 | 16640 | 16640 | 16640 | 16630 | 61 |
| 476 | 20230906 | 105300 | 904006890 | 16640 | 16640 | 16640 | 16640 | 12 |
| 477 | 20230906 | 105200 | 903807210 | 16640 | 16650 | 16650 | 16630 | 50 |
| 478 | 20230906 | 105100 | 902975200 | 16650 | 16630 | 16680 | 16630 | 63 |
| 479 | 20230906 | 105000 | 901926980 | 16630 | 16630 | 16630 | 16630 | 402 |
| 480 | 20230906 | 104900 | 895241720 | 16620 | 16620 | 16620 | 16620 | 56 |
| 481 | 20230906 | 104800 | 894311000 | 16630 | 16630 | 16630 | 16630 | 1 |
| 482 | 20230906 | 104700 | 894294370 | 16620 | 16630 | 16630 | 16620 | 2605 |
| 483 | 20230906 | 104600 | 850999190 | 16620 | 16620 | 16620 | 16620 | 5 |
| 484 | 20230906 | 104500 | 850916090 | 16620 | 16620 | 16620 | 16600 | 932 |
| 485 | 20230906 | 104400 | 835433220 | 16620 | 16620 | 16620 | 16620 | 2 |
| 486 | 20230906 | 104300 | 835399980 | 16600 | 16640 | 16640 | 16600 | 842 |
| 487 | 20230906 | 104200 | 821407240 | 16640 | 16640 | 16640 | 16640 | 155 |
| 488 | 20230906 | 104100 | 818828040 | 16650 | 16660 | 16660 | 16650 | 229 |
| 489 | 20230906 | 104000 | 815014690 | 16650 | 16650 | 16650 | 16650 | 0 |
| 490 | 20230906 | 103900 | 815014690 | 16650 | 16660 | 16660 | 16650 | 10 |
| 491 | 20230906 | 103800 | 814848140 | 16650 | 16650 | 16650 | 16650 | 0 |
| 492 | 20230906 | 103700 | 814848140 | 16650 | 16670 | 16680 | 16650 | 230 |
| 493 | 20230906 | 103600 | 811017460 | 16690 | 16690 | 16690 | 16690 | 20 |
| 494 | 20230906 | 103500 | 810683660 | 16690 | 16690 | 16700 | 16670 | 420 |
| 495 | 20230906 | 103400 | 803677610 | 16690 | 16690 | 16700 | 16690 | 160 |
| 496 | 20230906 | 103300 | 801006110 | 16690 | 16690 | 16690 | 16690 | 2 |
| 497 | 20230906 | 103200 | 800972730 | 16690 | 16690 | 16690 | 16690 | 2 |
| 498 | 20230906 | 103100 | 800939350 | 16690 | 16690 | 16700 | 16680 | 16 |
| 499 | 20230906 | 103000 | 800672250 | 16690 | 16700 | 16700 | 16690 | 134 |
| 500 | 20230906 | 102900 | 798434590 | 16710 | 16730 | 16730 | 16700 | 318 |
| 501 | 20230906 | 102800 | 793121680 | 16720 | 16690 | 16720 | 16690 | 122 |
| 502 | 20230906 | 102700 | 791082140 | 16700 | 16700 | 16700 | 16700 | 1 |
| 503 | 20230906 | 102600 | 791065440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 504 | 20230906 | 102500 | 791065440 | 16690 | 16700 | 16700 | 16690 | 49 |
| 505 | 20230906 | 102400 | 790247190 | 16690 | 16700 | 16700 | 16690 | 68 |
| 506 | 20230906 | 102300 | 789112250 | 16730 | 16730 | 16730 | 16730 | 0 |
| 507 | 20230906 | 102200 | 789112250 | 16730 | 16700 | 16730 | 16700 | 301 |
| 508 | 20230906 | 102100 | 784083450 | 16700 | 16690 | 16700 | 16690 | 806 |
| 509 | 20230906 | 102000 | 770623690 | 16690 | 16680 | 16690 | 16680 | 167 |
| 510 | 20230906 | 101900 | 767836680 | 16670 | 16670 | 16700 | 16670 | 763 |
| 511 | 20230906 | 101800 | 755109050 | 16670 | 16690 | 16690 | 16670 | 229 |
| 512 | 20230906 | 101700 | 751291370 | 16670 | 16670 | 16670 | 16670 | 20 |
| 513 | 20230906 | 101600 | 750957970 | 16670 | 16680 | 16690 | 16670 | 3129 |
| 514 | 20230906 | 101500 | 698768860 | 16680 | 16690 | 16700 | 16680 | 841 |
| 515 | 20230906 | 101400 | 684737420 | 16680 | 16660 | 16680 | 16660 | 101 |
| 516 | 20230906 | 101300 | 683052760 | 16660 | 16660 | 16660 | 16660 | 67 |
| 517 | 20230906 | 101200 | 681936540 | 16670 | 16660 | 16670 | 16660 | 216 |
| 518 | 20230906 | 101100 | 678336980 | 16660 | 16660 | 16660 | 16660 | 11 |
| 519 | 20230906 | 101000 | 678153720 | 16660 | 16660 | 16660 | 16660 | 3 |
| 520 | 20230906 | 100900 | 678103740 | 16640 | 16640 | 16640 | 16640 | 39 |
| 521 | 20230906 | 100800 | 677454780 | 16640 | 16630 | 16640 | 16630 | 472 |
| 522 | 20230906 | 100700 | 669601730 | 16620 | 16650 | 16650 | 16620 | 616 |
| 523 | 20230906 | 100600 | 659355960 | 16650 | 16650 | 16650 | 16640 | 112 |
| 524 | 20230906 | 100500 | 657491180 | 16630 | 16660 | 16660 | 16630 | 597 |
| 525 | 20230906 | 100400 | 647552440 | 16660 | 16680 | 16680 | 16660 | 154 |
| 526 | 20230906 | 100300 | 644986600 | 16690 | 16670 | 16690 | 16660 | 191 |
| 527 | 20230906 | 100200 | 641803240 | 16690 | 16650 | 16690 | 16650 | 324 |
| 528 | 20230906 | 100100 | 636408440 | 16650 | 16640 | 16650 | 16640 | 687 |
| 529 | 20230906 | 100000 | 624972080 | 16640 | 16640 | 16640 | 16640 | 0 |
| 530 | 20230906 | 095900 | 624972080 | 16640 | 16630 | 16640 | 16630 | 113 |
| 531 | 20230906 | 095800 | 623092680 | 16620 | 16630 | 16630 | 16620 | 6 |
| 532 | 20230906 | 095700 | 622992930 | 16630 | 16630 | 16630 | 16630 | 62 |
| 533 | 20230906 | 095600 | 621961870 | 16630 | 16630 | 16630 | 16630 | 13 |
| 534 | 20230906 | 095500 | 621745680 | 16620 | 16620 | 16620 | 16620 | 0 |
| 535 | 20230906 | 095400 | 621745680 | 16620 | 16620 | 16620 | 16620 | 102 |
| 536 | 20230906 | 095300 | 620050440 | 16600 | 16640 | 16640 | 16600 | 45 |
| 537 | 20230906 | 095200 | 619303140 | 16640 | 16630 | 16640 | 16630 | 52 |
| 538 | 20230906 | 095100 | 618438220 | 16600 | 16630 | 16630 | 16600 | 146 |
| 539 | 20230906 | 095000 | 616014560 | 16600 | 16620 | 16620 | 16600 | 271 |
| 540 | 20230906 | 094900 | 611515170 | 16610 | 16610 | 16610 | 16610 | 125 |
| 541 | 20230906 | 094800 | 609438920 | 16600 | 16590 | 16600 | 16590 | 1335 |
| 542 | 20230906 | 094700 | 587279350 | 16580 | 16590 | 16590 | 16580 | 122 |
| 543 | 20230906 | 094600 | 585255610 | 16580 | 16600 | 16600 | 16580 | 565 |
| 544 | 20230906 | 094500 | 575879310 | 16580 | 16600 | 16600 | 16580 | 166 |
| 545 | 20230906 | 094400 | 573125410 | 16600 | 16590 | 16600 | 16590 | 235 |
| 546 | 20230906 | 094300 | 569225160 | 16580 | 16580 | 16580 | 16570 | 850 |
| 547 | 20230906 | 094200 | 555140160 | 16570 | 16580 | 16600 | 16570 | 703 |
| 548 | 20230906 | 094100 | 543478810 | 16570 | 16590 | 16590 | 16570 | 410 |
| 549 | 20230906 | 094000 | 536681510 | 16580 | 16590 | 16590 | 16580 | 111 |
| 550 | 20230906 | 093900 | 534841070 | 16590 | 16570 | 16590 | 16560 | 1090 |
| 551 | 20230906 | 093800 | 516787730 | 16560 | 16580 | 16590 | 16560 | 1603 |
| 552 | 20230906 | 093700 | 490230620 | 16580 | 16630 | 16630 | 16580 | 3228 |
| 553 | 20230906 | 093600 | 436636770 | 16640 | 16630 | 16640 | 16630 | 227 |
| 554 | 20230906 | 093500 | 432861500 | 16630 | 16670 | 16690 | 16630 | 2690 |
| 555 | 20230906 | 093400 | 388063530 | 16670 | 16660 | 16670 | 16660 | 112 |
| 556 | 20230906 | 093300 | 386196610 | 16660 | 16680 | 16700 | 16660 | 1403 |
| 557 | 20230906 | 093200 | 362807290 | 16690 | 16700 | 16700 | 16690 | 45 |
| 558 | 20230906 | 093100 | 362055830 | 16680 | 16680 | 16690 | 16680 | 170 |
| 559 | 20230906 | 093000 | 359219690 | 16700 | 16670 | 16700 | 16660 | 840 |
| 560 | 20230906 | 092900 | 345205770 | 16670 | 16680 | 16690 | 16670 | 713 |
| 561 | 20230906 | 092800 | 333315550 | 16670 | 16700 | 16730 | 16670 | 1513 |
| 562 | 20230906 | 092700 | 308066270 | 16700 | 16740 | 16740 | 16700 | 261 |
| 563 | 20230906 | 092600 | 303705850 | 16710 | 16720 | 16720 | 16710 | 117 |
| 564 | 20230906 | 092500 | 301750700 | 16740 | 16740 | 16740 | 16710 | 204 |
| 565 | 20230906 | 092400 | 298337380 | 16740 | 16740 | 16740 | 16740 | 71 |
| 566 | 20230906 | 092300 | 297148840 | 16740 | 16740 | 16740 | 16740 | 11 |
| 567 | 20230906 | 092200 | 296964700 | 16690 | 16690 | 16740 | 16680 | 1050 |
| 568 | 20230906 | 092100 | 279432640 | 16690 | 16690 | 16690 | 16680 | 335 |
| 569 | 20230906 | 092000 | 273841680 | 16700 | 16710 | 16710 | 16700 | 286 |
| 570 | 20230906 | 091900 | 269064810 | 16710 | 16750 | 16750 | 16710 | 711 |
| 571 | 20230906 | 091800 | 257163960 | 16710 | 16710 | 16710 | 16690 | 1811 |
| 572 | 20230906 | 091700 | 226918330 | 16700 | 16720 | 16750 | 16700 | 1110 |
| 573 | 20230906 | 091600 | 208370700 | 16750 | 16740 | 16750 | 16730 | 1248 |
| 574 | 20230906 | 091500 | 187474150 | 16740 | 16760 | 16760 | 16740 | 325 |
| 575 | 20230906 | 091400 | 182029990 | 16760 | 16780 | 16790 | 16760 | 637 |
| 576 | 20230906 | 091300 | 171342520 | 16790 | 16810 | 16810 | 16780 | 620 |
| 577 | 20230906 | 091200 | 160932190 | 16800 | 16800 | 16800 | 16800 | 365 |
| 578 | 20230906 | 091100 | 154800190 | 16800 | 16800 | 16810 | 16800 | 460 |
| 579 | 20230906 | 091000 | 147069220 | 16800 | 16830 | 16830 | 16800 | 492 |
| 580 | 20230906 | 090900 | 138798730 | 16820 | 16820 | 16840 | 16820 | 434 |
| 581 | 20230906 | 090800 | 131495360 | 16800 | 16870 | 16870 | 16800 | 195 |
| 582 | 20230906 | 090700 | 128215390 | 16870 | 16870 | 16870 | 16860 | 11 |
| 583 | 20230906 | 090600 | 128029830 | 16870 | 16900 | 16900 | 16870 | 781 |
| 584 | 20230906 | 090500 | 114847530 | 16900 | 16930 | 16930 | 16900 | 519 |
| 585 | 20230906 | 090400 | 106074450 | 16900 | 17050 | 17050 | 16900 | 183 |
| 586 | 20230906 | 090300 | 102964640 | 17030 | 16920 | 17030 | 16920 | 1161 |
| 587 | 20230906 | 090200 | 83257490 | 16930 | 16890 | 16930 | 16870 | 1995 |
| 588 | 20230906 | 090100 | 49516530 | 16900 | 16960 | 16960 | 16880 | 1137 |
| 589 | 20230906 | 090000 | 30285150 | 16960 | 16900 | 16960 | 16870 | 1792 |