29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 185700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 653 |
| 3 | 20230906 | 185600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 4 | 20230906 | 185500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 5 | 20230906 | 185400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 6 | 20230906 | 185300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 7 | 20230906 | 185200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 8 | 20230906 | 185100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 9 | 20230906 | 185000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 10 | 20230906 | 184900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 11 | 20230906 | 184800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 12 | 20230906 | 184700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 13 | 20230906 | 184600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 14 | 20230906 | 184500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 15 | 20230906 | 184400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 16 | 20230906 | 184300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 17 | 20230906 | 184200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 18 | 20230906 | 184100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 19 | 20230906 | 184000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 20 | 20230906 | 183900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 21 | 20230906 | 183800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 22 | 20230906 | 183700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 23 | 20230906 | 183600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 24 | 20230906 | 183500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 25 | 20230906 | 183400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 26 | 20230906 | 183300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 27 | 20230906 | 183200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 28 | 20230906 | 183100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 29 | 20230906 | 183000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 30 | 20230906 | 182900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 31 | 20230906 | 182800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 32 | 20230906 | 182700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 653 |
| 33 | 20230906 | 182600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 34 | 20230906 | 182500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 35 | 20230906 | 182400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 36 | 20230906 | 182300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 37 | 20230906 | 182200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 38 | 20230906 | 182100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 39 | 20230906 | 182000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 40 | 20230906 | 181900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 41 | 20230906 | 181800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 42 | 20230906 | 181700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 43 | 20230906 | 181600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 44 | 20230906 | 181500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 45 | 20230906 | 181400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 46 | 20230906 | 181300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 47 | 20230906 | 181200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 48 | 20230906 | 181100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 49 | 20230906 | 181000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 50 | 20230906 | 180900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 51 | 20230906 | 180800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 52 | 20230906 | 180700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 53 | 20230906 | 180600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 54 | 20230906 | 180500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 55 | 20230906 | 180400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 56 | 20230906 | 180300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 57 | 20230906 | 180200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 58 | 20230906 | 180100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 59 | 20230906 | 180000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 60 | 20230906 | 175900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 61 | 20230906 | 175800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 62 | 20230906 | 175700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 653 |
| 63 | 20230906 | 175600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 64 | 20230906 | 175500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 65 | 20230906 | 175400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 66 | 20230906 | 175300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 67 | 20230906 | 175200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 68 | 20230906 | 175100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 69 | 20230906 | 175000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 70 | 20230906 | 174900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 71 | 20230906 | 174800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 72 | 20230906 | 174700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 73 | 20230906 | 174600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 74 | 20230906 | 174500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 75 | 20230906 | 174400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 76 | 20230906 | 174300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 77 | 20230906 | 174200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 78 | 20230906 | 174100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 79 | 20230906 | 174000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 80 | 20230906 | 173900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 81 | 20230906 | 173800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 82 | 20230906 | 173700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 83 | 20230906 | 173600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 84 | 20230906 | 173500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 85 | 20230906 | 173400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 86 | 20230906 | 173300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 87 | 20230906 | 173200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 88 | 20230906 | 173100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 89 | 20230906 | 173000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 90 | 20230906 | 172900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 91 | 20230906 | 172800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 92 | 20230906 | 172700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 653 |
| 93 | 20230906 | 172600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 94 | 20230906 | 172500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 95 | 20230906 | 172400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 96 | 20230906 | 172300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 97 | 20230906 | 172200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 98 | 20230906 | 172100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 99 | 20230906 | 172000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 100 | 20230906 | 171900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 101 | 20230906 | 171800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 102 | 20230906 | 171700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 103 | 20230906 | 171600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 104 | 20230906 | 171500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 105 | 20230906 | 171400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 106 | 20230906 | 171300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 107 | 20230906 | 171200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 108 | 20230906 | 171100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 109 | 20230906 | 171000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 110 | 20230906 | 170900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 111 | 20230906 | 170800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 112 | 20230906 | 170700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 113 | 20230906 | 170600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 114 | 20230906 | 170500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 115 | 20230906 | 170400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 116 | 20230906 | 170300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 117 | 20230906 | 170200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 118 | 20230906 | 170100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 119 | 20230906 | 170000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 120 | 20230906 | 165900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 121 | 20230906 | 165800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 122 | 20230906 | 165700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 653 |
| 123 | 20230906 | 165600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 124 | 20230906 | 165500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 125 | 20230906 | 165400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 126 | 20230906 | 165300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 127 | 20230906 | 165200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 128 | 20230906 | 165100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 129 | 20230906 | 165000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 130 | 20230906 | 164900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 131 | 20230906 | 164800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 132 | 20230906 | 164700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 133 | 20230906 | 164600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 134 | 20230906 | 164500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 135 | 20230906 | 164400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 136 | 20230906 | 164300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 137 | 20230906 | 164200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 138 | 20230906 | 164100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 139 | 20230906 | 164000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 140 | 20230906 | 163900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 141 | 20230906 | 163800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 142 | 20230906 | 163700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 143 | 20230906 | 163600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 144 | 20230906 | 163500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 145 | 20230906 | 163400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 146 | 20230906 | 163300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 147 | 20230906 | 163200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 148 | 20230906 | 163100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 149 | 20230906 | 163000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 150 | 20230906 | 162900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 151 | 20230906 | 162800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 152 | 20230906 | 162700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 653 |
| 153 | 20230906 | 162600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 154 | 20230906 | 162500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 155 | 20230906 | 162400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 156 | 20230906 | 162300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 157 | 20230906 | 162200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 158 | 20230906 | 162100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 159 | 20230906 | 162000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 160 | 20230906 | 161900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 161 | 20230906 | 161800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 162 | 20230906 | 161700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 163 | 20230906 | 161600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 164 | 20230906 | 161500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 165 | 20230906 | 161400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 166 | 20230906 | 161300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 167 | 20230906 | 161200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 168 | 20230906 | 161100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 169 | 20230906 | 161000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 170 | 20230906 | 160900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 171 | 20230906 | 160800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 172 | 20230906 | 160700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 173 | 20230906 | 160600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 174 | 20230906 | 160500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 175 | 20230906 | 160400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 176 | 20230906 | 160300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 177 | 20230906 | 160200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 178 | 20230906 | 160100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 179 | 20230906 | 160000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 180 | 20230906 | 155900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 181 | 20230906 | 155800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 182 | 20230906 | 155700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 653 |
| 183 | 20230906 | 155600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 184 | 20230906 | 155500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 185 | 20230906 | 155400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 186 | 20230906 | 155300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 187 | 20230906 | 155200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 188 | 20230906 | 155100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 189 | 20230906 | 155000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 190 | 20230906 | 154900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 191 | 20230906 | 154800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 192 | 20230906 | 154700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 193 | 20230906 | 154600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 194 | 20230906 | 154500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 195 | 20230906 | 154400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 196 | 20230906 | 154300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 197 | 20230906 | 154200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 198 | 20230906 | 154100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 199 | 20230906 | 154000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 200 | 20230906 | 153900 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 201 | 20230906 | 153800 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 202 | 20230906 | 153700 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 203 | 20230906 | 153600 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 204 | 20230906 | 153500 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 205 | 20230906 | 153400 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 206 | 20230906 | 153300 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 207 | 20230906 | 153200 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 208 | 20230906 | 153100 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 0 |
| 209 | 20230906 | 153000 | 2839351990 | 9620 | 9620 | 9620 | 9620 | 653 |
| 210 | 20230906 | 152900 | 2833070130 | 9520 | 9520 | 9520 | 9520 | 0 |
| 211 | 20230906 | 152800 | 2833070130 | 9520 | 9520 | 9520 | 9520 | 0 |
| 212 | 20230906 | 152700 | 2833070130 | 9520 | 9520 | 9520 | 9520 | 0 |
| 213 | 20230906 | 152600 | 2833070130 | 9520 | 9520 | 9520 | 9520 | 0 |
| 214 | 20230906 | 152500 | 2833070130 | 9520 | 9520 | 9520 | 9520 | 0 |
| 215 | 20230906 | 152400 | 2833070130 | 9520 | 9520 | 9520 | 9520 | 0 |
| 216 | 20230906 | 152300 | 2833070130 | 9520 | 9520 | 9520 | 9520 | 0 |
| 217 | 20230906 | 152200 | 2833070130 | 9520 | 9520 | 9520 | 9520 | 0 |
| 218 | 20230906 | 152100 | 2833070130 | 9520 | 9520 | 9520 | 9520 | 0 |
| 219 | 20230906 | 152000 | 2833070130 | 9520 | 9520 | 9520 | 9520 | 0 |
| 220 | 20230906 | 151900 | 2833070130 | 9520 | 9520 | 9590 | 9510 | 911 |
| 221 | 20230906 | 151800 | 2824394830 | 9510 | 9510 | 9510 | 9510 | 0 |
| 222 | 20230906 | 151700 | 2824394830 | 9510 | 9590 | 9590 | 9510 | 404 |
| 223 | 20230906 | 151600 | 2820545220 | 9570 | 9610 | 9610 | 9570 | 15 |
| 224 | 20230906 | 151500 | 2820401470 | 9570 | 9580 | 9580 | 9570 | 69 |
| 225 | 20230906 | 151400 | 2819741130 | 9510 | 9530 | 9530 | 9510 | 3302 |
| 226 | 20230906 | 151300 | 2788335570 | 9540 | 9540 | 9540 | 9540 | 409 |
| 227 | 20230906 | 151200 | 2784433710 | 9550 | 9590 | 9590 | 9540 | 1051 |
| 228 | 20230906 | 151100 | 2774386090 | 9590 | 9590 | 9590 | 9590 | 0 |
| 229 | 20230906 | 151000 | 2774386090 | 9590 | 9640 | 9640 | 9590 | 154 |
| 230 | 20230906 | 150900 | 2772905230 | 9630 | 9630 | 9630 | 9630 | 1055 |
| 231 | 20230906 | 150800 | 2762745580 | 9630 | 9580 | 9630 | 9550 | 2010 |
| 232 | 20230906 | 150700 | 2743524240 | 9570 | 9570 | 9570 | 9570 | 10 |
| 233 | 20230906 | 150600 | 2743428540 | 9590 | 9590 | 9590 | 9590 | 172 |
| 234 | 20230906 | 150500 | 2741779060 | 9580 | 9560 | 9580 | 9560 | 487 |
| 235 | 20230906 | 150400 | 2737113620 | 9560 | 9560 | 9560 | 9560 | 34 |
| 236 | 20230906 | 150300 | 2736788580 | 9580 | 9580 | 9580 | 9580 | 0 |
| 237 | 20230906 | 150200 | 2736788580 | 9580 | 9550 | 9580 | 9550 | 25 |
| 238 | 20230906 | 150100 | 2736549800 | 9550 | 9550 | 9550 | 9550 | 630 |
| 239 | 20230906 | 150000 | 2730533300 | 9550 | 9550 | 9550 | 9550 | 8 |
| 240 | 20230906 | 145900 | 2730456900 | 9540 | 9560 | 9580 | 9540 | 1194 |
| 241 | 20230906 | 145800 | 2719034130 | 9550 | 9540 | 9550 | 9540 | 59 |
| 242 | 20230906 | 145700 | 2718471260 | 9520 | 9520 | 9520 | 9520 | 251 |
| 243 | 20230906 | 145600 | 2716081740 | 9520 | 9530 | 9530 | 9520 | 651 |
| 244 | 20230906 | 145500 | 2709884040 | 9520 | 9520 | 9520 | 9520 | 309 |
| 245 | 20230906 | 145400 | 2706942360 | 9520 | 9520 | 9530 | 9520 | 252 |
| 246 | 20230906 | 145300 | 2704542680 | 9520 | 9520 | 9520 | 9520 | 9 |
| 247 | 20230906 | 145200 | 2704457000 | 9520 | 9520 | 9520 | 9520 | 651 |
| 248 | 20230906 | 145100 | 2698259480 | 9520 | 9530 | 9530 | 9520 | 252 |
| 249 | 20230906 | 145000 | 2695860390 | 9550 | 9510 | 9550 | 9510 | 12 |
| 250 | 20230906 | 144900 | 2695746150 | 9500 | 9500 | 9500 | 9500 | 242 |
| 251 | 20230906 | 144800 | 2693447150 | 9500 | 9510 | 9510 | 9500 | 2315 |
| 252 | 20230906 | 144700 | 2671441580 | 9510 | 9520 | 9520 | 9510 | 1353 |
| 253 | 20230906 | 144600 | 2658563540 | 9520 | 9530 | 9530 | 9520 | 15 |
| 254 | 20230906 | 144500 | 2658420670 | 9500 | 9570 | 9570 | 9500 | 7759 |
| 255 | 20230906 | 144400 | 2584595360 | 9570 | 9600 | 9600 | 9560 | 4426 |
| 256 | 20230906 | 144300 | 2542184260 | 9600 | 9590 | 9600 | 9590 | 248 |
| 257 | 20230906 | 144200 | 2539804500 | 9600 | 9620 | 9620 | 9600 | 2408 |
| 258 | 20230906 | 144100 | 2516678450 | 9620 | 9630 | 9630 | 9620 | 3358 |
| 259 | 20230906 | 144000 | 2484350670 | 9630 | 9640 | 9640 | 9630 | 523 |
| 260 | 20230906 | 143900 | 2479311460 | 9640 | 9630 | 9640 | 9630 | 478 |
| 261 | 20230906 | 143800 | 2474707820 | 9630 | 9650 | 9650 | 9630 | 4093 |
| 262 | 20230906 | 143700 | 2435246020 | 9650 | 9660 | 9670 | 9650 | 432 |
| 263 | 20230906 | 143600 | 2431072770 | 9660 | 9660 | 9660 | 9650 | 504 |
| 264 | 20230906 | 143500 | 2426204210 | 9660 | 9660 | 9680 | 9660 | 303 |
| 265 | 20230906 | 143400 | 2423277190 | 9660 | 9670 | 9670 | 9660 | 329 |
| 266 | 20230906 | 143300 | 2420098190 | 9670 | 9660 | 9670 | 9660 | 301 |
| 267 | 20230906 | 143200 | 2417187530 | 9660 | 9670 | 9670 | 9660 | 302 |
| 268 | 20230906 | 143100 | 2414270170 | 9670 | 9670 | 9670 | 9660 | 953 |
| 269 | 20230906 | 143000 | 2405054750 | 9670 | 9680 | 9680 | 9670 | 185 |
| 270 | 20230906 | 142900 | 2403264030 | 9680 | 9680 | 9720 | 9680 | 324 |
| 271 | 20230906 | 142800 | 2400124790 | 9680 | 9680 | 9680 | 9680 | 9 |
| 272 | 20230906 | 142700 | 2400037670 | 9680 | 9690 | 9730 | 9680 | 413 |
| 273 | 20230906 | 142600 | 2396035130 | 9670 | 9670 | 9670 | 9670 | 9 |
| 274 | 20230906 | 142500 | 2395948100 | 9680 | 9680 | 9680 | 9670 | 1158 |
| 275 | 20230906 | 142400 | 2384741890 | 9650 | 9650 | 9650 | 9650 | 508 |
| 276 | 20230906 | 142300 | 2379839690 | 9650 | 9650 | 9650 | 9640 | 1289 |
| 277 | 20230906 | 142200 | 2367400930 | 9640 | 9640 | 9650 | 9640 | 499 |
| 278 | 20230906 | 142100 | 2362588570 | 9640 | 9680 | 9680 | 9640 | 276 |
| 279 | 20230906 | 142000 | 2359923490 | 9650 | 9650 | 9650 | 9650 | 285 |
| 280 | 20230906 | 141900 | 2357173240 | 9650 | 9640 | 9650 | 9640 | 292 |
| 281 | 20230906 | 141800 | 2354355870 | 9650 | 9650 | 9670 | 9650 | 636 |
| 282 | 20230906 | 141700 | 2348218430 | 9650 | 9670 | 9670 | 9650 | 309 |
| 283 | 20230906 | 141600 | 2345235880 | 9670 | 9650 | 9670 | 9650 | 47 |
| 284 | 20230906 | 141500 | 2344781570 | 9650 | 9680 | 9680 | 9650 | 258 |
| 285 | 20230906 | 141400 | 2342291690 | 9680 | 9640 | 9680 | 9640 | 779 |
| 286 | 20230906 | 141300 | 2334776980 | 9650 | 9650 | 9650 | 9650 | 735 |
| 287 | 20230906 | 141200 | 2327684230 | 9650 | 9660 | 9660 | 9650 | 236 |
| 288 | 20230906 | 141100 | 2325404590 | 9650 | 9660 | 9660 | 9650 | 1065 |
| 289 | 20230906 | 141000 | 2315127150 | 9660 | 9660 | 9680 | 9660 | 373 |
| 290 | 20230906 | 140900 | 2311522510 | 9660 | 9660 | 9660 | 9660 | 19 |
| 291 | 20230906 | 140800 | 2311338970 | 9660 | 9650 | 9680 | 9650 | 372 |
| 292 | 20230906 | 140700 | 2307746520 | 9650 | 9650 | 9650 | 9650 | 751 |
| 293 | 20230906 | 140600 | 2300499370 | 9670 | 9650 | 9670 | 9650 | 80 |
| 294 | 20230906 | 140500 | 2299725930 | 9660 | 9680 | 9680 | 9660 | 2155 |
| 295 | 20230906 | 140400 | 2278889090 | 9690 | 9690 | 9700 | 9690 | 173 |
| 296 | 20230906 | 140300 | 2277211100 | 9700 | 9700 | 9700 | 9700 | 111 |
| 297 | 20230906 | 140200 | 2276134400 | 9700 | 9700 | 9700 | 9700 | 7 |
| 298 | 20230906 | 140100 | 2276066500 | 9680 | 9680 | 9680 | 9680 | 251 |
| 299 | 20230906 | 140000 | 2273636820 | 9680 | 9670 | 9680 | 9660 | 298 |
| 300 | 20230906 | 135900 | 2270757390 | 9670 | 9670 | 9670 | 9670 | 1287 |
| 301 | 20230906 | 135800 | 2258312100 | 9670 | 9670 | 9700 | 9670 | 328 |
| 302 | 20230906 | 135700 | 2255135820 | 9700 | 9670 | 9700 | 9670 | 74 |
| 303 | 20230906 | 135600 | 2254418680 | 9660 | 9680 | 9700 | 9660 | 2098 |
| 304 | 20230906 | 135500 | 2234127460 | 9680 | 9680 | 9680 | 9670 | 474 |
| 305 | 20230906 | 135400 | 2229542270 | 9680 | 9690 | 9690 | 9680 | 1118 |
| 306 | 20230906 | 135300 | 2218714030 | 9730 | 9680 | 9730 | 9680 | 337 |
| 307 | 20230906 | 135200 | 2215448270 | 9680 | 9680 | 9680 | 9680 | 22 |
| 308 | 20230906 | 135100 | 2215235310 | 9730 | 9730 | 9730 | 9680 | 350 |
| 309 | 20230906 | 135000 | 2211843110 | 9680 | 9730 | 9730 | 9680 | 278 |
| 310 | 20230906 | 134900 | 2209151420 | 9730 | 9730 | 9730 | 9680 | 2545 |
| 311 | 20230906 | 134800 | 2184410420 | 9730 | 9730 | 9730 | 9730 | 265 |
| 312 | 20230906 | 134700 | 2181831970 | 9760 | 9730 | 9760 | 9730 | 127 |
| 313 | 20230906 | 134600 | 2180594070 | 9720 | 9730 | 9730 | 9720 | 307 |
| 314 | 20230906 | 134500 | 2177607450 | 9730 | 9730 | 9760 | 9730 | 523 |
| 315 | 20230906 | 134400 | 2172516470 | 9740 | 9740 | 9770 | 9740 | 972 |
| 316 | 20230906 | 134300 | 2163049160 | 9740 | 9750 | 9770 | 9740 | 335 |
| 317 | 20230906 | 134200 | 2159785470 | 9740 | 9770 | 9780 | 9740 | 2200 |
| 318 | 20230906 | 134100 | 2138318580 | 9760 | 9770 | 9770 | 9760 | 388 |
| 319 | 20230906 | 134000 | 2134530960 | 9760 | 9760 | 9770 | 9760 | 26 |
| 320 | 20230906 | 133900 | 2134277170 | 9770 | 9750 | 9770 | 9750 | 340 |
| 321 | 20230906 | 133800 | 2130958170 | 9770 | 9770 | 9770 | 9750 | 300 |
| 322 | 20230906 | 133700 | 2128032470 | 9770 | 9750 | 9770 | 9740 | 214 |
| 323 | 20230906 | 133600 | 2125946100 | 9750 | 9740 | 9750 | 9740 | 456 |
| 324 | 20230906 | 133500 | 2121503100 | 9740 | 9740 | 9750 | 9730 | 100 |
| 325 | 20230906 | 133400 | 2120529220 | 9720 | 9730 | 9750 | 9720 | 898 |
| 326 | 20230906 | 133300 | 2111795620 | 9750 | 9740 | 9770 | 9730 | 315 |
| 327 | 20230906 | 133200 | 2108726810 | 9750 | 9730 | 9750 | 9720 | 454 |
| 328 | 20230906 | 133100 | 2104307530 | 9740 | 9740 | 9740 | 9730 | 439 |
| 329 | 20230906 | 133000 | 2100035330 | 9730 | 9740 | 9740 | 9730 | 81 |
| 330 | 20230906 | 132900 | 2099246600 | 9740 | 9750 | 9750 | 9730 | 239 |
| 331 | 20230906 | 132800 | 2096917540 | 9750 | 9720 | 9750 | 9720 | 704 |
| 332 | 20230906 | 132700 | 2090073290 | 9720 | 9700 | 9720 | 9700 | 26 |
| 333 | 20230906 | 132600 | 2089821030 | 9720 | 9700 | 9720 | 9690 | 1945 |
| 334 | 20230906 | 132500 | 2070965980 | 9720 | 9690 | 9720 | 9690 | 25 |
| 335 | 20230906 | 132400 | 2070723490 | 9720 | 9690 | 9720 | 9680 | 1567 |
| 336 | 20230906 | 132300 | 2055538870 | 9690 | 9720 | 9720 | 9690 | 353 |
| 337 | 20230906 | 132200 | 2052113230 | 9710 | 9700 | 9710 | 9690 | 1284 |
| 338 | 20230906 | 132100 | 2039658070 | 9710 | 9710 | 9710 | 9700 | 110 |
| 339 | 20230906 | 132000 | 2038590040 | 9720 | 9720 | 9730 | 9710 | 399 |
| 340 | 20230906 | 131900 | 2034711810 | 9730 | 9750 | 9750 | 9720 | 224 |
| 341 | 20230906 | 131800 | 2032532320 | 9730 | 9700 | 9730 | 9700 | 22 |
| 342 | 20230906 | 131700 | 2032318640 | 9700 | 9740 | 9740 | 9700 | 3268 |
| 343 | 20230906 | 131600 | 2000583880 | 9740 | 9750 | 9750 | 9740 | 29 |
| 344 | 20230906 | 131500 | 2000301270 | 9750 | 9770 | 9770 | 9730 | 140 |
| 345 | 20230906 | 131400 | 1998934120 | 9730 | 9730 | 9730 | 9730 | 266 |
| 346 | 20230906 | 131300 | 1996345940 | 9730 | 9720 | 9730 | 9720 | 173 |
| 347 | 20230906 | 131200 | 1994664220 | 9720 | 9710 | 9720 | 9710 | 262 |
| 348 | 20230906 | 131100 | 1992117660 | 9710 | 9750 | 9780 | 9700 | 2152 |
| 349 | 20230906 | 131000 | 1971179980 | 9750 | 9750 | 9780 | 9750 | 15 |
| 350 | 20230906 | 130900 | 1971033700 | 9780 | 9730 | 9780 | 9730 | 268 |
| 351 | 20230906 | 130800 | 1968420580 | 9730 | 9720 | 9780 | 9720 | 15 |
| 352 | 20230906 | 130700 | 1968274650 | 9780 | 9740 | 9780 | 9730 | 941 |
| 353 | 20230906 | 130600 | 1959111690 | 9760 | 9780 | 9780 | 9760 | 1855 |
| 354 | 20230906 | 130500 | 1940977550 | 9770 | 9770 | 9770 | 9770 | 0 |
| 355 | 20230906 | 130400 | 1940977550 | 9770 | 9800 | 9800 | 9770 | 1024 |
| 356 | 20230906 | 130300 | 1930950340 | 9800 | 9800 | 9800 | 9800 | 450 |
| 357 | 20230906 | 130200 | 1926540340 | 9810 | 9820 | 9820 | 9810 | 247 |
| 358 | 20230906 | 130100 | 1924116270 | 9830 | 9840 | 9840 | 9830 | 990 |
| 359 | 20230906 | 130000 | 1914381470 | 9840 | 9840 | 9840 | 9840 | 5 |
| 360 | 20230906 | 125900 | 1914332270 | 9840 | 9850 | 9850 | 9840 | 249 |
| 361 | 20230906 | 125800 | 1911881410 | 9840 | 9840 | 9840 | 9840 | 52 |
| 362 | 20230906 | 125700 | 1911369730 | 9830 | 9830 | 9830 | 9830 | 78 |
| 363 | 20230906 | 125600 | 1910602990 | 9810 | 9840 | 9840 | 9810 | 1133 |
| 364 | 20230906 | 125500 | 1899457810 | 9850 | 9860 | 9860 | 9850 | 500 |
| 365 | 20230906 | 125400 | 1894531150 | 9880 | 9870 | 9880 | 9870 | 5359 |
| 366 | 20230906 | 125300 | 1841637810 | 9870 | 9870 | 9870 | 9870 | 368 |
| 367 | 20230906 | 125200 | 1838005650 | 9870 | 9870 | 9870 | 9870 | 702 |
| 368 | 20230906 | 125100 | 1831076910 | 9870 | 9880 | 9880 | 9870 | 284 |
| 369 | 20230906 | 125000 | 1828271050 | 9880 | 9880 | 9880 | 9880 | 1414 |
| 370 | 20230906 | 124900 | 1814300730 | 9880 | 9880 | 9880 | 9880 | 133 |
| 371 | 20230906 | 124800 | 1812986690 | 9880 | 9880 | 9880 | 9880 | 165 |
| 372 | 20230906 | 124700 | 1811356490 | 9900 | 9900 | 9900 | 9900 | 204 |
| 373 | 20230906 | 124600 | 1809336890 | 9900 | 9910 | 9910 | 9900 | 502 |
| 374 | 20230906 | 124500 | 1804364090 | 9920 | 9920 | 9920 | 9920 | 305 |
| 375 | 20230906 | 124400 | 1801338490 | 9920 | 9920 | 9920 | 9920 | 52 |
| 376 | 20230906 | 124300 | 1800822650 | 9930 | 9940 | 9940 | 9920 | 1125 |
| 377 | 20230906 | 124200 | 1789652250 | 9930 | 9930 | 9930 | 9930 | 613 |
| 378 | 20230906 | 124100 | 1783565160 | 9940 | 9930 | 9950 | 9930 | 407 |
| 379 | 20230906 | 124000 | 1779519130 | 9940 | 9950 | 9950 | 9930 | 235 |
| 380 | 20230906 | 123900 | 1777181950 | 9950 | 9890 | 9980 | 9890 | 7717 |
| 381 | 20230906 | 123800 | 1700457040 | 9900 | 9870 | 9900 | 9870 | 709 |
| 382 | 20230906 | 123700 | 1693452320 | 9880 | 9880 | 9880 | 9850 | 173 |
| 383 | 20230906 | 123600 | 1691746450 | 9880 | 9890 | 9890 | 9880 | 1060 |
| 384 | 20230906 | 123500 | 1681270510 | 9900 | 9900 | 9900 | 9900 | 866 |
| 385 | 20230906 | 123400 | 1672697110 | 9930 | 9920 | 9930 | 9920 | 3555 |
| 386 | 20230906 | 123300 | 1637407520 | 9920 | 9890 | 9920 | 9890 | 2624 |
| 387 | 20230906 | 123200 | 1611388880 | 9900 | 9890 | 9910 | 9880 | 3916 |
| 388 | 20230906 | 123100 | 1572606470 | 9880 | 9860 | 9890 | 9860 | 2965 |
| 389 | 20230906 | 123000 | 1543321520 | 9860 | 9860 | 9860 | 9860 | 169 |
| 390 | 20230906 | 122900 | 1541655180 | 9810 | 9830 | 9860 | 9810 | 4432 |
| 391 | 20230906 | 122800 | 1498054940 | 9810 | 9810 | 9810 | 9810 | 20 |
| 392 | 20230906 | 122700 | 1497858740 | 9810 | 9840 | 9840 | 9810 | 92 |
| 393 | 20230906 | 122600 | 1496953760 | 9830 | 9830 | 9830 | 9830 | 1484 |
| 394 | 20230906 | 122500 | 1482366040 | 9840 | 9830 | 9840 | 9830 | 1701 |
| 395 | 20230906 | 122400 | 1465644710 | 9830 | 9810 | 9830 | 9810 | 1413 |
| 396 | 20230906 | 122300 | 1451757250 | 9810 | 9810 | 9810 | 9810 | 10 |
| 397 | 20230906 | 122200 | 1451659150 | 9800 | 9780 | 9800 | 9780 | 219 |
| 398 | 20230906 | 122100 | 1449512970 | 9770 | 9800 | 9800 | 9770 | 3300 |
| 399 | 20230906 | 122000 | 1417261330 | 9800 | 9800 | 9800 | 9800 | 184 |
| 400 | 20230906 | 121900 | 1415458130 | 9800 | 9780 | 9800 | 9780 | 2100 |
| 401 | 20230906 | 121800 | 1394888280 | 9780 | 9770 | 9780 | 9770 | 70 |
| 402 | 20230906 | 121700 | 1394204320 | 9790 | 9790 | 9790 | 9790 | 100 |
| 403 | 20230906 | 121600 | 1393225320 | 9790 | 9790 | 9790 | 9790 | 6 |
| 404 | 20230906 | 121500 | 1393166580 | 9800 | 9770 | 9800 | 9760 | 86 |
| 405 | 20230906 | 121400 | 1392326430 | 9800 | 9780 | 9800 | 9780 | 89 |
| 406 | 20230906 | 121300 | 1391455010 | 9830 | 9800 | 9830 | 9800 | 508 |
| 407 | 20230906 | 121200 | 1386467290 | 9800 | 9780 | 9800 | 9780 | 302 |
| 408 | 20230906 | 121100 | 1383508240 | 9710 | 9710 | 9780 | 9710 | 280 |
| 409 | 20230906 | 121000 | 1380785170 | 9700 | 9800 | 9840 | 9700 | 6137 |
| 410 | 20230906 | 120900 | 1320745320 | 9820 | 9810 | 9830 | 9800 | 3511 |
| 411 | 20230906 | 120800 | 1286278150 | 9800 | 9800 | 9810 | 9780 | 1114 |
| 412 | 20230906 | 120700 | 1275360780 | 9780 | 9780 | 9800 | 9780 | 1827 |
| 413 | 20230906 | 120600 | 1257464080 | 9780 | 9780 | 9780 | 9780 | 0 |
| 414 | 20230906 | 120500 | 1257464080 | 9780 | 9780 | 9780 | 9780 | 0 |
| 415 | 20230906 | 120400 | 1257464080 | 9780 | 9770 | 9780 | 9770 | 330 |
| 416 | 20230906 | 120300 | 1254237120 | 9780 | 9780 | 9780 | 9780 | 236 |
| 417 | 20230906 | 120200 | 1251929040 | 9790 | 9770 | 9790 | 9770 | 988 |
| 418 | 20230906 | 120100 | 1242262070 | 9780 | 9780 | 9780 | 9770 | 100 |
| 419 | 20230906 | 120000 | 1241284120 | 9780 | 9770 | 9780 | 9770 | 116 |
| 420 | 20230906 | 115900 | 1240149690 | 9770 | 9760 | 9770 | 9760 | 208 |
| 421 | 20230906 | 115800 | 1238119420 | 9760 | 9790 | 9790 | 9760 | 323 |
| 422 | 20230906 | 115700 | 1234962190 | 9790 | 9760 | 9790 | 9760 | 1925 |
| 423 | 20230906 | 115600 | 1216138630 | 9760 | 9750 | 9760 | 9750 | 426 |
| 424 | 20230906 | 115500 | 1211983130 | 9750 | 9750 | 9750 | 9750 | 0 |
| 425 | 20230906 | 115400 | 1211983130 | 9750 | 9750 | 9750 | 9750 | 264 |
| 426 | 20230906 | 115300 | 1209409130 | 9750 | 9750 | 9750 | 9750 | 58 |
| 427 | 20230906 | 115200 | 1208843630 | 9750 | 9760 | 9760 | 9750 | 214 |
| 428 | 20230906 | 115100 | 1206755490 | 9750 | 9730 | 9750 | 9730 | 2291 |
| 429 | 20230906 | 115000 | 1184424280 | 9730 | 9730 | 9730 | 9730 | 368 |
| 430 | 20230906 | 114900 | 1180843640 | 9730 | 9730 | 9730 | 9730 | 146 |
| 431 | 20230906 | 114800 | 1179423060 | 9730 | 9730 | 9730 | 9730 | 300 |
| 432 | 20230906 | 114700 | 1176504060 | 9730 | 9730 | 9730 | 9730 | 1 |
| 433 | 20230906 | 114600 | 1176494330 | 9690 | 9680 | 9690 | 9680 | 200 |
| 434 | 20230906 | 114500 | 1174557330 | 9730 | 9680 | 9730 | 9680 | 135 |
| 435 | 20230906 | 114400 | 1173250130 | 9670 | 9720 | 9730 | 9670 | 156 |
| 436 | 20230906 | 114300 | 1171740210 | 9720 | 9640 | 9720 | 9640 | 13884 |
| 437 | 20230906 | 114200 | 1036919330 | 9640 | 9640 | 9650 | 9640 | 858 |
| 438 | 20230906 | 114100 | 1028648200 | 9640 | 9660 | 9660 | 9640 | 352 |
| 439 | 20230906 | 114000 | 1025248720 | 9650 | 9650 | 9650 | 9650 | 264 |
| 440 | 20230906 | 113900 | 1022701120 | 9650 | 9650 | 9650 | 9650 | 50 |
| 441 | 20230906 | 113800 | 1022218620 | 9650 | 9650 | 9650 | 9650 | 0 |
| 442 | 20230906 | 113700 | 1022218620 | 9650 | 9640 | 9650 | 9640 | 589 |
| 443 | 20230906 | 113600 | 1016535390 | 9640 | 9640 | 9640 | 9640 | 100 |
| 444 | 20230906 | 113500 | 1015571390 | 9650 | 9640 | 9650 | 9640 | 354 |
| 445 | 20230906 | 113400 | 1012156830 | 9630 | 9620 | 9630 | 9620 | 361 |
| 446 | 20230906 | 113300 | 1008682360 | 9620 | 9620 | 9620 | 9620 | 0 |
| 447 | 20230906 | 113200 | 1008682360 | 9620 | 9620 | 9620 | 9620 | 264 |
| 448 | 20230906 | 113100 | 1006142680 | 9620 | 9620 | 9620 | 9620 | 4 |
| 449 | 20230906 | 113000 | 1006104200 | 9620 | 9610 | 9620 | 9610 | 775 |
| 450 | 20230906 | 112900 | 998655020 | 9610 | 9610 | 9610 | 9610 | 264 |
| 451 | 20230906 | 112800 | 996117980 | 9610 | 9610 | 9610 | 9610 | 104 |
| 452 | 20230906 | 112700 | 995118540 | 9600 | 9600 | 9600 | 9600 | 0 |
| 453 | 20230906 | 112600 | 995118540 | 9600 | 9600 | 9600 | 9600 | 5 |
| 454 | 20230906 | 112500 | 995070540 | 9600 | 9600 | 9600 | 9600 | 0 |
| 455 | 20230906 | 112400 | 995070540 | 9600 | 9600 | 9600 | 9600 | 0 |
| 456 | 20230906 | 112300 | 995070540 | 9600 | 9600 | 9600 | 9600 | 100 |
| 457 | 20230906 | 112200 | 994110540 | 9610 | 9620 | 9620 | 9610 | 793 |
| 458 | 20230906 | 112100 | 986488730 | 9620 | 9620 | 9620 | 9620 | 170 |
| 459 | 20230906 | 112000 | 984853330 | 9620 | 9620 | 9620 | 9620 | 17 |
| 460 | 20230906 | 111900 | 984689790 | 9620 | 9620 | 9620 | 9620 | 83 |
| 461 | 20230906 | 111800 | 983891330 | 9620 | 9620 | 9620 | 9620 | 0 |
| 462 | 20230906 | 111700 | 983891330 | 9620 | 9610 | 9620 | 9610 | 499 |
| 463 | 20230906 | 111600 | 979092090 | 9610 | 9610 | 9610 | 9610 | 0 |
| 464 | 20230906 | 111500 | 979092090 | 9610 | 9580 | 9610 | 9580 | 813 |
| 465 | 20230906 | 111400 | 971303520 | 9580 | 9610 | 9610 | 9580 | 51 |
| 466 | 20230906 | 111300 | 970813440 | 9610 | 9610 | 9610 | 9610 | 0 |
| 467 | 20230906 | 111200 | 970813440 | 9610 | 9610 | 9610 | 9610 | 6 |
| 468 | 20230906 | 111100 | 970755780 | 9580 | 9590 | 9590 | 9580 | 1254 |
| 469 | 20230906 | 111000 | 958738080 | 9580 | 9580 | 9580 | 9580 | 51 |
| 470 | 20230906 | 110900 | 958249500 | 9580 | 9580 | 9580 | 9580 | 210 |
| 471 | 20230906 | 110800 | 956237700 | 9580 | 9580 | 9580 | 9580 | 0 |
| 472 | 20230906 | 110700 | 956237700 | 9580 | 9570 | 9580 | 9560 | 2255 |
| 473 | 20230906 | 110600 | 934666730 | 9590 | 9610 | 9610 | 9590 | 2306 |
| 474 | 20230906 | 110500 | 912532190 | 9590 | 9590 | 9590 | 9590 | 1 |
| 475 | 20230906 | 110400 | 912522600 | 9590 | 9590 | 9590 | 9590 | 1330 |
| 476 | 20230906 | 110300 | 899767900 | 9600 | 9590 | 9600 | 9590 | 176 |
| 477 | 20230906 | 110200 | 898079060 | 9560 | 9560 | 9560 | 9560 | 26 |
| 478 | 20230906 | 110100 | 897830500 | 9620 | 9620 | 9620 | 9620 | 0 |
| 479 | 20230906 | 110000 | 897830500 | 9620 | 9630 | 9630 | 9550 | 2056 |
| 480 | 20230906 | 105900 | 878189500 | 9630 | 9650 | 9650 | 9580 | 6761 |
| 481 | 20230906 | 105800 | 813302880 | 9650 | 9650 | 9650 | 9650 | 8 |
| 482 | 20230906 | 105700 | 813225680 | 9690 | 9690 | 9690 | 9690 | 0 |
| 483 | 20230906 | 105600 | 813225680 | 9690 | 9690 | 9690 | 9690 | 1 |
| 484 | 20230906 | 105500 | 813215990 | 9690 | 9690 | 9690 | 9690 | 5 |
| 485 | 20230906 | 105400 | 813167540 | 9690 | 9700 | 9700 | 9690 | 3448 |
| 486 | 20230906 | 105300 | 779736860 | 9700 | 9730 | 9730 | 9700 | 1037 |
| 487 | 20230906 | 105200 | 769659560 | 9730 | 9750 | 9750 | 9730 | 420 |
| 488 | 20230906 | 105100 | 765570100 | 9760 | 9770 | 9780 | 9760 | 150 |
| 489 | 20230906 | 105000 | 764105860 | 9790 | 9780 | 9790 | 9780 | 1951 |
| 490 | 20230906 | 104900 | 745013790 | 9770 | 9730 | 9770 | 9730 | 4977 |
| 491 | 20230906 | 104800 | 696450750 | 9730 | 9730 | 9730 | 9730 | 150 |
| 492 | 20230906 | 104700 | 694991250 | 9730 | 9730 | 9730 | 9730 | 59 |
| 493 | 20230906 | 104600 | 694417180 | 9720 | 9710 | 9720 | 9710 | 1523 |
| 494 | 20230906 | 104500 | 679626460 | 9710 | 9710 | 9720 | 9700 | 831 |
| 495 | 20230906 | 104400 | 671559450 | 9720 | 9720 | 9720 | 9720 | 526 |
| 496 | 20230906 | 104300 | 666446730 | 9740 | 9720 | 9740 | 9720 | 750 |
| 497 | 20230906 | 104200 | 659142660 | 9730 | 9720 | 9740 | 9720 | 1401 |
| 498 | 20230906 | 104100 | 645510750 | 9730 | 9740 | 9740 | 9730 | 2 |
| 499 | 20230906 | 104000 | 645491280 | 9710 | 9750 | 9750 | 9710 | 1023 |
| 500 | 20230906 | 103900 | 635517430 | 9750 | 9700 | 9750 | 9700 | 1052 |
| 501 | 20230906 | 103800 | 625293240 | 9700 | 9690 | 9710 | 9690 | 2687 |
| 502 | 20230906 | 103700 | 599232070 | 9690 | 9650 | 9700 | 9650 | 6289 |
| 503 | 20230906 | 103600 | 538336880 | 9630 | 9630 | 9630 | 9620 | 46 |
| 504 | 20230906 | 103500 | 537894200 | 9620 | 9620 | 9650 | 9620 | 401 |
| 505 | 20230906 | 103400 | 534033580 | 9660 | 9660 | 9660 | 9660 | 0 |
| 506 | 20230906 | 103300 | 534033580 | 9660 | 9600 | 9660 | 9600 | 2001 |
| 507 | 20230906 | 103200 | 514823920 | 9620 | 9650 | 9650 | 9620 | 289 |
| 508 | 20230906 | 103100 | 512035220 | 9660 | 9600 | 9660 | 9600 | 20 |
| 509 | 20230906 | 103000 | 511842320 | 9650 | 9620 | 9650 | 9620 | 2486 |
| 510 | 20230906 | 102900 | 487895490 | 9590 | 9610 | 9620 | 9590 | 472 |
| 511 | 20230906 | 102800 | 483356700 | 9600 | 9600 | 9600 | 9600 | 0 |
| 512 | 20230906 | 102700 | 483356700 | 9600 | 9590 | 9600 | 9590 | 1066 |
| 513 | 20230906 | 102600 | 473124780 | 9600 | 9600 | 9600 | 9600 | 545 |
| 514 | 20230906 | 102500 | 467892780 | 9610 | 9610 | 9610 | 9610 | 0 |
| 515 | 20230906 | 102400 | 467892780 | 9610 | 9610 | 9610 | 9610 | 110 |
| 516 | 20230906 | 102300 | 466835680 | 9610 | 9610 | 9610 | 9610 | 469 |
| 517 | 20230906 | 102200 | 462328590 | 9620 | 9620 | 9620 | 9620 | 620 |
| 518 | 20230906 | 102100 | 456364190 | 9630 | 9620 | 9650 | 9620 | 3042 |
| 519 | 20230906 | 102000 | 427070100 | 9630 | 9630 | 9650 | 9630 | 291 |
| 520 | 20230906 | 101900 | 424267490 | 9640 | 9640 | 9640 | 9640 | 1 |
| 521 | 20230906 | 101800 | 424257850 | 9640 | 9650 | 9650 | 9640 | 538 |
| 522 | 20230906 | 101700 | 419071480 | 9650 | 9680 | 9680 | 9650 | 607 |
| 523 | 20230906 | 101600 | 413209580 | 9680 | 9680 | 9680 | 9680 | 0 |
| 524 | 20230906 | 101500 | 413209580 | 9680 | 9650 | 9680 | 9650 | 3589 |
| 525 | 20230906 | 101400 | 378539870 | 9640 | 9630 | 9640 | 9630 | 539 |
| 526 | 20230906 | 101300 | 373345930 | 9640 | 9620 | 9640 | 9610 | 865 |
| 527 | 20230906 | 101200 | 365023560 | 9610 | 9570 | 9610 | 9570 | 1562 |
| 528 | 20230906 | 101100 | 350038110 | 9570 | 9570 | 9570 | 9570 | 38 |
| 529 | 20230906 | 101000 | 349674450 | 9570 | 9570 | 9570 | 9570 | 61 |
| 530 | 20230906 | 100900 | 349090680 | 9570 | 9570 | 9570 | 9570 | 300 |
| 531 | 20230906 | 100800 | 346219680 | 9590 | 9570 | 9590 | 9570 | 3 |
| 532 | 20230906 | 100700 | 346190950 | 9570 | 9570 | 9580 | 9570 | 386 |
| 533 | 20230906 | 100600 | 342495660 | 9570 | 9580 | 9580 | 9570 | 100 |
| 534 | 20230906 | 100500 | 341538650 | 9570 | 9580 | 9580 | 9570 | 1012 |
| 535 | 20230906 | 100400 | 331843810 | 9580 | 9590 | 9590 | 9580 | 99 |
| 536 | 20230906 | 100300 | 330895380 | 9600 | 9600 | 9600 | 9600 | 1 |
| 537 | 20230906 | 100200 | 330885780 | 9580 | 9590 | 9590 | 9580 | 479 |
| 538 | 20230906 | 100100 | 326292670 | 9580 | 9580 | 9580 | 9580 | 0 |
| 539 | 20230906 | 100000 | 326292670 | 9580 | 9580 | 9580 | 9580 | 678 |
| 540 | 20230906 | 095900 | 319797430 | 9570 | 9570 | 9570 | 9570 | 30 |
| 541 | 20230906 | 095800 | 319510330 | 9530 | 9530 | 9530 | 9530 | 1 |
| 542 | 20230906 | 095700 | 319500800 | 9580 | 9580 | 9580 | 9580 | 0 |
| 543 | 20230906 | 095600 | 319500800 | 9580 | 9580 | 9580 | 9580 | 0 |
| 544 | 20230906 | 095500 | 319500800 | 9580 | 9580 | 9580 | 9580 | 0 |
| 545 | 20230906 | 095400 | 319500800 | 9580 | 9540 | 9580 | 9540 | 50 |
| 546 | 20230906 | 095300 | 319023560 | 9530 | 9530 | 9530 | 9530 | 96 |
| 547 | 20230906 | 095200 | 318108680 | 9530 | 9530 | 9530 | 9530 | 378 |
| 548 | 20230906 | 095100 | 314506340 | 9540 | 9540 | 9540 | 9540 | 356 |
| 549 | 20230906 | 095000 | 311110100 | 9540 | 9540 | 9550 | 9540 | 151 |
| 550 | 20230906 | 094900 | 309668510 | 9550 | 9550 | 9550 | 9550 | 5 |
| 551 | 20230906 | 094800 | 309620760 | 9550 | 9550 | 9550 | 9550 | 592 |
| 552 | 20230906 | 094700 | 303967160 | 9550 | 9550 | 9550 | 9550 | 0 |
| 553 | 20230906 | 094600 | 303967160 | 9550 | 9550 | 9550 | 9550 | 45 |
| 554 | 20230906 | 094500 | 303537410 | 9540 | 9540 | 9540 | 9540 | 0 |
| 555 | 20230906 | 094400 | 303537410 | 9540 | 9540 | 9540 | 9540 | 286 |
| 556 | 20230906 | 094300 | 300808970 | 9540 | 9550 | 9550 | 9540 | 10 |
| 557 | 20230906 | 094200 | 300713550 | 9540 | 9540 | 9540 | 9540 | 0 |
| 558 | 20230906 | 094100 | 300713550 | 9540 | 9550 | 9550 | 9540 | 500 |
| 559 | 20230906 | 094000 | 295943450 | 9590 | 9580 | 9590 | 9540 | 557 |
| 560 | 20230906 | 093900 | 290619050 | 9580 | 9540 | 9580 | 9540 | 121 |
| 561 | 20230906 | 093800 | 289464430 | 9540 | 9540 | 9540 | 9540 | 10 |
| 562 | 20230906 | 093700 | 289369030 | 9540 | 9570 | 9570 | 9540 | 96 |
| 563 | 20230906 | 093600 | 288450370 | 9580 | 9550 | 9580 | 9540 | 411 |
| 564 | 20230906 | 093500 | 284522370 | 9550 | 9550 | 9550 | 9550 | 86 |
| 565 | 20230906 | 093400 | 283701070 | 9570 | 9570 | 9570 | 9570 | 0 |
| 566 | 20230906 | 093300 | 283701070 | 9570 | 9580 | 9580 | 9570 | 290 |
| 567 | 20230906 | 093200 | 280925670 | 9580 | 9570 | 9580 | 9570 | 155 |
| 568 | 20230906 | 093100 | 279442280 | 9540 | 9560 | 9560 | 9540 | 1513 |
| 569 | 20230906 | 093000 | 264994040 | 9560 | 9580 | 9580 | 9560 | 52 |
| 570 | 20230906 | 092900 | 264496880 | 9580 | 9600 | 9600 | 9580 | 759 |
| 571 | 20230906 | 092800 | 257214700 | 9610 | 9610 | 9610 | 9610 | 657 |
| 572 | 20230906 | 092700 | 250900930 | 9620 | 9630 | 9630 | 9620 | 416 |
| 573 | 20230906 | 092600 | 246898280 | 9620 | 9620 | 9620 | 9620 | 520 |
| 574 | 20230906 | 092500 | 241895880 | 9620 | 9620 | 9620 | 9620 | 5 |
| 575 | 20230906 | 092400 | 241847780 | 9620 | 9610 | 9620 | 9610 | 551 |
| 576 | 20230906 | 092300 | 236552150 | 9610 | 9600 | 9610 | 9600 | 244 |
| 577 | 20230906 | 092200 | 234209580 | 9600 | 9600 | 9600 | 9590 | 45 |
| 578 | 20230906 | 092100 | 233777980 | 9580 | 9580 | 9580 | 9580 | 66 |
| 579 | 20230906 | 092000 | 233145700 | 9560 | 9580 | 9580 | 9560 | 470 |
| 580 | 20230906 | 091900 | 228643120 | 9560 | 9600 | 9600 | 9560 | 1000 |
| 581 | 20230906 | 091800 | 219058660 | 9590 | 9550 | 9590 | 9550 | 265 |
| 582 | 20230906 | 091700 | 216518430 | 9570 | 9590 | 9590 | 9570 | 1349 |
| 583 | 20230906 | 091600 | 203587780 | 9580 | 9650 | 9650 | 9580 | 17 |
| 584 | 20230906 | 091500 | 203424130 | 9660 | 9660 | 9660 | 9660 | 138 |
| 585 | 20230906 | 091400 | 202091050 | 9670 | 9690 | 9690 | 9530 | 2394 |
| 586 | 20230906 | 091300 | 179032950 | 9690 | 9660 | 9690 | 9660 | 439 |
| 587 | 20230906 | 091200 | 174779950 | 9680 | 9610 | 9680 | 9610 | 1700 |
| 588 | 20230906 | 091100 | 158390230 | 9610 | 9590 | 9610 | 9590 | 216 |
| 589 | 20230906 | 091000 | 156314490 | 9620 | 9620 | 9620 | 9610 | 1007 |
| 590 | 20230906 | 090900 | 146635590 | 9620 | 9550 | 9620 | 9550 | 4379 |
| 591 | 20230906 | 090800 | 104735360 | 9570 | 9550 | 9610 | 9550 | 3210 |
| 592 | 20230906 | 090700 | 74004250 | 9550 | 9520 | 9550 | 9520 | 46 |
| 593 | 20230906 | 090600 | 73565080 | 9520 | 9510 | 9540 | 9460 | 849 |
| 594 | 20230906 | 090500 | 65485060 | 9520 | 9520 | 9520 | 9450 | 405 |
| 595 | 20230906 | 090400 | 61648140 | 9520 | 9510 | 9520 | 9510 | 51 |
| 596 | 20230906 | 090300 | 61163120 | 9510 | 9400 | 9510 | 9400 | 1535 |
| 597 | 20230906 | 090200 | 46631970 | 9360 | 9400 | 9400 | 9360 | 8 |
| 598 | 20230906 | 090100 | 46557050 | 9400 | 9340 | 9450 | 9340 | 545 |
| 599 | 20230906 | 090000 | 41408600 | 9340 | 9330 | 9340 | 9330 | 4437 |