32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 7038 |
| 3 | 20230906 | 190400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 4 | 20230906 | 190300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 5 | 20230906 | 190200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 6 | 20230906 | 190100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 7 | 20230906 | 190000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 8 | 20230906 | 185900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 9 | 20230906 | 185800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 10 | 20230906 | 185700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 11 | 20230906 | 185600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 12 | 20230906 | 185500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 13 | 20230906 | 185400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 14 | 20230906 | 185300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 15 | 20230906 | 185200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 16 | 20230906 | 185100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 17 | 20230906 | 185000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 18 | 20230906 | 184900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 19 | 20230906 | 184800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 20 | 20230906 | 184700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 21 | 20230906 | 184600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 22 | 20230906 | 184500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 23 | 20230906 | 184400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 24 | 20230906 | 184300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 25 | 20230906 | 184200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 26 | 20230906 | 184100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 27 | 20230906 | 184000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 28 | 20230906 | 183900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 29 | 20230906 | 183800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 30 | 20230906 | 183700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 31 | 20230906 | 183600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 32 | 20230906 | 183500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 7038 |
| 33 | 20230906 | 183400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 34 | 20230906 | 183300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 35 | 20230906 | 183200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 36 | 20230906 | 183100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 37 | 20230906 | 183000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 38 | 20230906 | 182900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 39 | 20230906 | 182800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 40 | 20230906 | 182700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 41 | 20230906 | 182600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 42 | 20230906 | 182500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 43 | 20230906 | 182400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 44 | 20230906 | 182300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 45 | 20230906 | 182200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 46 | 20230906 | 182100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 47 | 20230906 | 182000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 48 | 20230906 | 181900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 49 | 20230906 | 181800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 50 | 20230906 | 181700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 51 | 20230906 | 181600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 52 | 20230906 | 181500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 53 | 20230906 | 181400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 54 | 20230906 | 181300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 55 | 20230906 | 181200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 56 | 20230906 | 181100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 57 | 20230906 | 181000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 58 | 20230906 | 180900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 59 | 20230906 | 180800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 60 | 20230906 | 180700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 61 | 20230906 | 180600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 62 | 20230906 | 180500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 7038 |
| 63 | 20230906 | 180400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 64 | 20230906 | 180300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 65 | 20230906 | 180200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 66 | 20230906 | 180100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 67 | 20230906 | 180000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 68 | 20230906 | 175900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 69 | 20230906 | 175800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 70 | 20230906 | 175700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 71 | 20230906 | 175600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 72 | 20230906 | 175500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 73 | 20230906 | 175400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 74 | 20230906 | 175300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 75 | 20230906 | 175200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 76 | 20230906 | 175100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 77 | 20230906 | 175000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 78 | 20230906 | 174900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 79 | 20230906 | 174800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 80 | 20230906 | 174700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 81 | 20230906 | 174600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 82 | 20230906 | 174500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 83 | 20230906 | 174400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 84 | 20230906 | 174300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 85 | 20230906 | 174200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 86 | 20230906 | 174100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 87 | 20230906 | 174000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 88 | 20230906 | 173900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 89 | 20230906 | 173800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 90 | 20230906 | 173700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 91 | 20230906 | 173600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 92 | 20230906 | 173500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 7038 |
| 93 | 20230906 | 173400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 94 | 20230906 | 173300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 95 | 20230906 | 173200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 96 | 20230906 | 173100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 97 | 20230906 | 173000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 98 | 20230906 | 172900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 99 | 20230906 | 172800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 100 | 20230906 | 172700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 101 | 20230906 | 172600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 102 | 20230906 | 172500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 103 | 20230906 | 172400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 104 | 20230906 | 172300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 105 | 20230906 | 172200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 106 | 20230906 | 172100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 107 | 20230906 | 172000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 108 | 20230906 | 171900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 109 | 20230906 | 171800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 110 | 20230906 | 171700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 111 | 20230906 | 171600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 112 | 20230906 | 171500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 113 | 20230906 | 171400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 114 | 20230906 | 171300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 115 | 20230906 | 171200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 116 | 20230906 | 171100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 117 | 20230906 | 171000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 118 | 20230906 | 170900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 119 | 20230906 | 170800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 120 | 20230906 | 170700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 121 | 20230906 | 170600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 122 | 20230906 | 170500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 7038 |
| 123 | 20230906 | 170400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 124 | 20230906 | 170300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 125 | 20230906 | 170200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 126 | 20230906 | 170100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 127 | 20230906 | 170000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 128 | 20230906 | 165900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 129 | 20230906 | 165800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 130 | 20230906 | 165700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 131 | 20230906 | 165600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 132 | 20230906 | 165500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 133 | 20230906 | 165400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 134 | 20230906 | 165300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 135 | 20230906 | 165200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 136 | 20230906 | 165100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 137 | 20230906 | 165000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 138 | 20230906 | 164900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 139 | 20230906 | 164800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 140 | 20230906 | 164700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 141 | 20230906 | 164600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 142 | 20230906 | 164500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 143 | 20230906 | 164400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 144 | 20230906 | 164300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 145 | 20230906 | 164200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 146 | 20230906 | 164100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 147 | 20230906 | 164000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 148 | 20230906 | 163900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 149 | 20230906 | 163800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 150 | 20230906 | 163700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 151 | 20230906 | 163600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 152 | 20230906 | 163500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 7038 |
| 153 | 20230906 | 163400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 154 | 20230906 | 163300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 155 | 20230906 | 163200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 156 | 20230906 | 163100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 157 | 20230906 | 163000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 158 | 20230906 | 162900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 159 | 20230906 | 162800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 160 | 20230906 | 162700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 161 | 20230906 | 162600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 162 | 20230906 | 162500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 163 | 20230906 | 162400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 164 | 20230906 | 162300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 165 | 20230906 | 162200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 166 | 20230906 | 162100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 167 | 20230906 | 162000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 168 | 20230906 | 161900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 169 | 20230906 | 161800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 170 | 20230906 | 161700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 171 | 20230906 | 161600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 172 | 20230906 | 161500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 173 | 20230906 | 161400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 174 | 20230906 | 161300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 175 | 20230906 | 161200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 176 | 20230906 | 161100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 177 | 20230906 | 161000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 178 | 20230906 | 160900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 179 | 20230906 | 160800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 180 | 20230906 | 160700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 181 | 20230906 | 160600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 182 | 20230906 | 160500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 7038 |
| 183 | 20230906 | 160400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 184 | 20230906 | 160300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 185 | 20230906 | 160200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 186 | 20230906 | 160100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 187 | 20230906 | 160000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 188 | 20230906 | 155900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 189 | 20230906 | 155800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 190 | 20230906 | 155700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 191 | 20230906 | 155600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 192 | 20230906 | 155500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 193 | 20230906 | 155400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 194 | 20230906 | 155300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 195 | 20230906 | 155200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 196 | 20230906 | 155100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 197 | 20230906 | 155000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 198 | 20230906 | 154900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 199 | 20230906 | 154800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 200 | 20230906 | 154700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 201 | 20230906 | 154600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 202 | 20230906 | 154500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 203 | 20230906 | 154400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 204 | 20230906 | 154300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 205 | 20230906 | 154200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 206 | 20230906 | 154100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 207 | 20230906 | 154000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 208 | 20230906 | 153900 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 209 | 20230906 | 153800 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 210 | 20230906 | 153700 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 211 | 20230906 | 153600 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 212 | 20230906 | 153500 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 7038 |
| 213 | 20230906 | 153400 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 214 | 20230906 | 153300 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 215 | 20230906 | 153200 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 216 | 20230906 | 153100 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 0 |
| 217 | 20230906 | 153000 | 5565464450 | 14390 | 14390 | 14390 | 14390 | 7038 |
| 218 | 20230906 | 152900 | 5464187630 | 14400 | 14400 | 14400 | 14400 | 0 |
| 219 | 20230906 | 152800 | 5464187630 | 14400 | 14400 | 14400 | 14400 | 0 |
| 220 | 20230906 | 152700 | 5464187630 | 14400 | 14400 | 14400 | 14400 | 0 |
| 221 | 20230906 | 152600 | 5464187630 | 14400 | 14400 | 14400 | 14400 | 0 |
| 222 | 20230906 | 152500 | 5464187630 | 14400 | 14400 | 14400 | 14400 | 0 |
| 223 | 20230906 | 152400 | 5464187630 | 14400 | 14400 | 14400 | 14400 | 0 |
| 224 | 20230906 | 152300 | 5464187630 | 14400 | 14400 | 14400 | 14400 | 0 |
| 225 | 20230906 | 152200 | 5464187630 | 14400 | 14400 | 14400 | 14400 | 0 |
| 226 | 20230906 | 152100 | 5464187630 | 14400 | 14400 | 14400 | 14400 | 0 |
| 227 | 20230906 | 152000 | 5464187630 | 14400 | 14400 | 14400 | 14400 | 0 |
| 228 | 20230906 | 151900 | 5464187630 | 14400 | 14430 | 14440 | 14400 | 3238 |
| 229 | 20230906 | 151800 | 5417498080 | 14430 | 14430 | 14440 | 14430 | 1092 |
| 230 | 20230906 | 151700 | 5401737320 | 14430 | 14410 | 14430 | 14410 | 1018 |
| 231 | 20230906 | 151600 | 5387054560 | 14420 | 14400 | 14420 | 14400 | 2676 |
| 232 | 20230906 | 151500 | 5348499910 | 14400 | 14400 | 14410 | 14390 | 1312 |
| 233 | 20230906 | 151400 | 5329608540 | 14400 | 14400 | 14410 | 14400 | 629 |
| 234 | 20230906 | 151300 | 5320549890 | 14400 | 14410 | 14410 | 14390 | 2394 |
| 235 | 20230906 | 151200 | 5286072440 | 14410 | 14390 | 14410 | 14390 | 913 |
| 236 | 20230906 | 151100 | 5272924790 | 14390 | 14390 | 14400 | 14390 | 1355 |
| 237 | 20230906 | 151000 | 5253415850 | 14390 | 14400 | 14410 | 14370 | 5551 |
| 238 | 20230906 | 150900 | 5173538480 | 14400 | 14400 | 14400 | 14390 | 1638 |
| 239 | 20230906 | 150800 | 5149958320 | 14400 | 14390 | 14400 | 14390 | 643 |
| 240 | 20230906 | 150700 | 5140700480 | 14390 | 14390 | 14400 | 14390 | 821 |
| 241 | 20230906 | 150600 | 5128882830 | 14400 | 14390 | 14400 | 14390 | 342 |
| 242 | 20230906 | 150500 | 5123960860 | 14390 | 14400 | 14400 | 14390 | 314 |
| 243 | 20230906 | 150400 | 5119441030 | 14390 | 14400 | 14400 | 14390 | 397 |
| 244 | 20230906 | 150300 | 5113727850 | 14390 | 14380 | 14390 | 14380 | 286 |
| 245 | 20230906 | 150200 | 5109612810 | 14380 | 14400 | 14400 | 14380 | 121 |
| 246 | 20230906 | 150100 | 5107871980 | 14400 | 14380 | 14400 | 14370 | 429 |
| 247 | 20230906 | 150000 | 5101699720 | 14380 | 14370 | 14380 | 14370 | 607 |
| 248 | 20230906 | 145900 | 5092976190 | 14370 | 14370 | 14370 | 14360 | 1982 |
| 249 | 20230906 | 145800 | 5064498910 | 14370 | 14380 | 14380 | 14370 | 1549 |
| 250 | 20230906 | 145700 | 5042232150 | 14380 | 14380 | 14390 | 14380 | 630 |
| 251 | 20230906 | 145600 | 5033172270 | 14390 | 14390 | 14400 | 14380 | 1165 |
| 252 | 20230906 | 145500 | 5016409320 | 14390 | 14390 | 14400 | 14390 | 742 |
| 253 | 20230906 | 145400 | 5005731410 | 14390 | 14390 | 14400 | 14380 | 698 |
| 254 | 20230906 | 145300 | 4995689740 | 14380 | 14380 | 14380 | 14370 | 418 |
| 255 | 20230906 | 145200 | 4989682350 | 14380 | 14390 | 14390 | 14380 | 1103 |
| 256 | 20230906 | 145100 | 4973818460 | 14390 | 14390 | 14400 | 14390 | 823 |
| 257 | 20230906 | 145000 | 4961975070 | 14400 | 14440 | 14440 | 14390 | 2918 |
| 258 | 20230906 | 144900 | 4919901720 | 14450 | 14470 | 14490 | 14450 | 3781 |
| 259 | 20230906 | 144800 | 4865206060 | 14470 | 14480 | 14480 | 14470 | 2678 |
| 260 | 20230906 | 144700 | 4826438800 | 14490 | 14490 | 14490 | 14480 | 846 |
| 261 | 20230906 | 144600 | 4814181820 | 14490 | 14490 | 14500 | 14490 | 2019 |
| 262 | 20230906 | 144500 | 4784918020 | 14490 | 14500 | 14500 | 14480 | 1567 |
| 263 | 20230906 | 144400 | 4762220480 | 14470 | 14480 | 14490 | 14470 | 2680 |
| 264 | 20230906 | 144300 | 4723409990 | 14480 | 14490 | 14500 | 14480 | 3254 |
| 265 | 20230906 | 144200 | 4676261390 | 14490 | 14480 | 14500 | 14470 | 3693 |
| 266 | 20230906 | 144100 | 4622752030 | 14480 | 14470 | 14480 | 14460 | 2813 |
| 267 | 20230906 | 144000 | 4582048650 | 14470 | 14450 | 14490 | 14450 | 1412 |
| 268 | 20230906 | 143900 | 4561607670 | 14450 | 14430 | 14490 | 14430 | 6792 |
| 269 | 20230906 | 143800 | 4463242640 | 14440 | 14430 | 14500 | 14420 | 6855 |
| 270 | 20230906 | 143700 | 4363988370 | 14430 | 14460 | 14490 | 14430 | 3968 |
| 271 | 20230906 | 143600 | 4306622210 | 14460 | 14480 | 14500 | 14460 | 7682 |
| 272 | 20230906 | 143500 | 4195343370 | 14480 | 14470 | 14490 | 14470 | 3736 |
| 273 | 20230906 | 143400 | 4141232510 | 14470 | 14450 | 14480 | 14450 | 3744 |
| 274 | 20230906 | 143300 | 4087066610 | 14460 | 14440 | 14460 | 14430 | 7895 |
| 275 | 20230906 | 143200 | 3973042070 | 14430 | 14420 | 14440 | 14410 | 4099 |
| 276 | 20230906 | 143100 | 3913891310 | 14420 | 14410 | 14430 | 14410 | 1689 |
| 277 | 20230906 | 143000 | 3889536240 | 14400 | 14390 | 14410 | 14390 | 1691 |
| 278 | 20230906 | 142900 | 3865180930 | 14390 | 14390 | 14400 | 14390 | 481 |
| 279 | 20230906 | 142800 | 3858257320 | 14400 | 14400 | 14400 | 14390 | 1731 |
| 280 | 20230906 | 142700 | 3833332100 | 14400 | 14360 | 14410 | 14360 | 4441 |
| 281 | 20230906 | 142600 | 3769441700 | 14350 | 14330 | 14360 | 14330 | 1350 |
| 282 | 20230906 | 142500 | 3750066350 | 14330 | 14340 | 14340 | 14330 | 1520 |
| 283 | 20230906 | 142400 | 3728282520 | 14340 | 14330 | 14340 | 14330 | 276 |
| 284 | 20230906 | 142300 | 3724327230 | 14340 | 14340 | 14340 | 14340 | 1025 |
| 285 | 20230906 | 142200 | 3709628730 | 14350 | 14350 | 14350 | 14340 | 263 |
| 286 | 20230906 | 142100 | 3705856210 | 14350 | 14360 | 14360 | 14350 | 841 |
| 287 | 20230906 | 142000 | 3693786460 | 14360 | 14340 | 14360 | 14340 | 1722 |
| 288 | 20230906 | 141900 | 3669075980 | 14340 | 14310 | 14340 | 14310 | 442 |
| 289 | 20230906 | 141800 | 3662746630 | 14310 | 14310 | 14320 | 14310 | 646 |
| 290 | 20230906 | 141700 | 3653498090 | 14310 | 14360 | 14390 | 14300 | 3782 |
| 291 | 20230906 | 141600 | 3599213820 | 14280 | 14270 | 14370 | 14270 | 1889 |
| 292 | 20230906 | 141500 | 3572180820 | 14270 | 14280 | 14290 | 14270 | 2335 |
| 293 | 20230906 | 141400 | 3538829810 | 14280 | 14280 | 14290 | 14280 | 1035 |
| 294 | 20230906 | 141300 | 3524048430 | 14280 | 14290 | 14290 | 14280 | 810 |
| 295 | 20230906 | 141200 | 3512473570 | 14280 | 14290 | 14300 | 14280 | 700 |
| 296 | 20230906 | 141100 | 3502467620 | 14290 | 14320 | 14350 | 14280 | 2647 |
| 297 | 20230906 | 141000 | 3464599210 | 14320 | 14380 | 14380 | 14320 | 6019 |
| 298 | 20230906 | 140900 | 3378170440 | 14380 | 14380 | 14390 | 14380 | 1603 |
| 299 | 20230906 | 140800 | 3355118300 | 14380 | 14400 | 14400 | 14380 | 2460 |
| 300 | 20230906 | 140700 | 3319712760 | 14400 | 14410 | 14410 | 14390 | 1293 |
| 301 | 20230906 | 140600 | 3301101700 | 14410 | 14390 | 14410 | 14380 | 4487 |
| 302 | 20230906 | 140500 | 3236523020 | 14380 | 14390 | 14400 | 14380 | 1682 |
| 303 | 20230906 | 140400 | 3212322750 | 14400 | 14400 | 14400 | 14380 | 1401 |
| 304 | 20230906 | 140300 | 3192162430 | 14410 | 14360 | 14410 | 14350 | 2388 |
| 305 | 20230906 | 140200 | 3157845820 | 14380 | 14420 | 14420 | 14380 | 5881 |
| 306 | 20230906 | 140100 | 3073169890 | 14410 | 14400 | 14420 | 14390 | 3119 |
| 307 | 20230906 | 140000 | 3028238410 | 14390 | 14360 | 14400 | 14360 | 3335 |
| 308 | 20230906 | 135900 | 2980242920 | 14360 | 14370 | 14390 | 14340 | 3465 |
| 309 | 20230906 | 135800 | 2930447270 | 14370 | 14320 | 14380 | 14310 | 4939 |
| 310 | 20230906 | 135700 | 2859613680 | 14310 | 14300 | 14320 | 14300 | 1219 |
| 311 | 20230906 | 135600 | 2842169620 | 14300 | 14310 | 14320 | 14300 | 2438 |
| 312 | 20230906 | 135500 | 2807296120 | 14310 | 14320 | 14330 | 14310 | 2646 |
| 313 | 20230906 | 135400 | 2769405400 | 14310 | 14280 | 14310 | 14280 | 2188 |
| 314 | 20230906 | 135300 | 2738118380 | 14280 | 14280 | 14290 | 14280 | 3539 |
| 315 | 20230906 | 135200 | 2687565270 | 14280 | 14240 | 14280 | 14230 | 4206 |
| 316 | 20230906 | 135100 | 2627575520 | 14240 | 14210 | 14250 | 14210 | 794 |
| 317 | 20230906 | 135000 | 2616274550 | 14230 | 14200 | 14230 | 14200 | 482 |
| 318 | 20230906 | 134900 | 2609426540 | 14200 | 14200 | 14200 | 14190 | 851 |
| 319 | 20230906 | 134800 | 2597346000 | 14200 | 14210 | 14220 | 14190 | 913 |
| 320 | 20230906 | 134700 | 2584378070 | 14210 | 14180 | 14250 | 14180 | 423 |
| 321 | 20230906 | 134600 | 2578365600 | 14250 | 14170 | 14250 | 14170 | 1593 |
| 322 | 20230906 | 134500 | 2555727930 | 14170 | 14180 | 14240 | 14170 | 607 |
| 323 | 20230906 | 134400 | 2547110890 | 14180 | 14180 | 14250 | 14170 | 880 |
| 324 | 20230906 | 134300 | 2534591180 | 14170 | 14200 | 14260 | 14150 | 2882 |
| 325 | 20230906 | 134200 | 2493581740 | 14150 | 14210 | 14250 | 14150 | 1188 |
| 326 | 20230906 | 134100 | 2476679440 | 14140 | 14100 | 14250 | 14100 | 3166 |
| 327 | 20230906 | 134000 | 2431647630 | 14100 | 14100 | 14200 | 14100 | 2264 |
| 328 | 20230906 | 133900 | 2399575030 | 14130 | 14100 | 14130 | 14100 | 323 |
| 329 | 20230906 | 133800 | 2395019640 | 14100 | 14100 | 14110 | 14100 | 182 |
| 330 | 20230906 | 133700 | 2392453370 | 14100 | 14100 | 14110 | 14100 | 409 |
| 331 | 20230906 | 133600 | 2386685990 | 14100 | 14100 | 14110 | 14100 | 429 |
| 332 | 20230906 | 133500 | 2380636750 | 14100 | 14110 | 14120 | 14100 | 287 |
| 333 | 20230906 | 133400 | 2376588860 | 14110 | 14110 | 14120 | 14110 | 460 |
| 334 | 20230906 | 133300 | 2370097320 | 14120 | 14120 | 14120 | 14100 | 235 |
| 335 | 20230906 | 133200 | 2366782100 | 14120 | 14130 | 14130 | 14100 | 629 |
| 336 | 20230906 | 133100 | 2357902400 | 14130 | 14130 | 14160 | 14130 | 354 |
| 337 | 20230906 | 133000 | 2352899330 | 14130 | 14170 | 14180 | 14130 | 1420 |
| 338 | 20230906 | 132900 | 2332792320 | 14170 | 14170 | 14180 | 14170 | 274 |
| 339 | 20230906 | 132800 | 2328909260 | 14180 | 14160 | 14180 | 14160 | 448 |
| 340 | 20230906 | 132700 | 2322563760 | 14170 | 14170 | 14180 | 14170 | 574 |
| 341 | 20230906 | 132600 | 2314429960 | 14180 | 14170 | 14180 | 14170 | 415 |
| 342 | 20230906 | 132500 | 2308549090 | 14180 | 14180 | 14180 | 14170 | 1268 |
| 343 | 20230906 | 132400 | 2290572610 | 14190 | 14180 | 14190 | 14180 | 690 |
| 344 | 20230906 | 132300 | 2280788230 | 14180 | 14190 | 14190 | 14180 | 157 |
| 345 | 20230906 | 132200 | 2278561520 | 14180 | 14190 | 14190 | 14180 | 169 |
| 346 | 20230906 | 132100 | 2276164280 | 14190 | 14180 | 14200 | 14180 | 186 |
| 347 | 20230906 | 132000 | 2273525950 | 14180 | 14200 | 14200 | 14180 | 96 |
| 348 | 20230906 | 131900 | 2272164230 | 14180 | 14220 | 14220 | 14180 | 4770 |
| 349 | 20230906 | 131800 | 2204398670 | 14210 | 14170 | 14220 | 14170 | 4500 |
| 350 | 20230906 | 131700 | 2140460900 | 14180 | 14170 | 14180 | 14170 | 340 |
| 351 | 20230906 | 131600 | 2135642880 | 14180 | 14180 | 14200 | 14180 | 2414 |
| 352 | 20230906 | 131500 | 2101400090 | 14180 | 14120 | 14190 | 14120 | 1823 |
| 353 | 20230906 | 131400 | 2075574300 | 14120 | 14110 | 14130 | 14110 | 180 |
| 354 | 20230906 | 131300 | 2073032700 | 14100 | 14100 | 14110 | 14100 | 305 |
| 355 | 20230906 | 131200 | 2068732080 | 14100 | 14100 | 14110 | 14100 | 410 |
| 356 | 20230906 | 131100 | 2062949990 | 14100 | 14110 | 14110 | 14100 | 215 |
| 357 | 20230906 | 131000 | 2059918480 | 14100 | 14100 | 14100 | 14100 | 208 |
| 358 | 20230906 | 130900 | 2056985680 | 14100 | 14110 | 14110 | 14100 | 200 |
| 359 | 20230906 | 130800 | 2054164970 | 14120 | 14100 | 14120 | 14100 | 505 |
| 360 | 20230906 | 130700 | 2047039480 | 14120 | 14100 | 14130 | 14100 | 575 |
| 361 | 20230906 | 130600 | 2038926590 | 14110 | 14100 | 14110 | 14100 | 150 |
| 362 | 20230906 | 130500 | 2036811490 | 14100 | 14100 | 14100 | 14100 | 274 |
| 363 | 20230906 | 130400 | 2032948090 | 14100 | 14100 | 14160 | 14090 | 938 |
| 364 | 20230906 | 130300 | 2019721710 | 14130 | 14160 | 14170 | 14100 | 3230 |
| 365 | 20230906 | 130200 | 1973991780 | 14160 | 14170 | 14170 | 14160 | 344 |
| 366 | 20230906 | 130100 | 1969119000 | 14160 | 14190 | 14190 | 14160 | 2378 |
| 367 | 20230906 | 130000 | 1935415100 | 14200 | 14190 | 14200 | 14180 | 744 |
| 368 | 20230906 | 125900 | 1924857470 | 14180 | 14200 | 14200 | 14180 | 1049 |
| 369 | 20230906 | 125800 | 1909979140 | 14200 | 14190 | 14200 | 14190 | 1236 |
| 370 | 20230906 | 125700 | 1892434050 | 14200 | 14180 | 14200 | 14180 | 1422 |
| 371 | 20230906 | 125600 | 1872246990 | 14180 | 14160 | 14180 | 14160 | 371 |
| 372 | 20230906 | 125500 | 1866990950 | 14170 | 14170 | 14180 | 14160 | 1348 |
| 373 | 20230906 | 125400 | 1847889390 | 14180 | 14170 | 14210 | 14160 | 4654 |
| 374 | 20230906 | 125300 | 1781850440 | 14180 | 14100 | 14180 | 14080 | 5373 |
| 375 | 20230906 | 125200 | 1705909260 | 14080 | 14100 | 14100 | 14080 | 571 |
| 376 | 20230906 | 125100 | 1697863320 | 14100 | 14090 | 14100 | 14070 | 959 |
| 377 | 20230906 | 125000 | 1684346920 | 14090 | 14060 | 14090 | 14060 | 186 |
| 378 | 20230906 | 124900 | 1681729400 | 14060 | 14060 | 14070 | 14060 | 171 |
| 379 | 20230906 | 124800 | 1679324900 | 14060 | 14050 | 14090 | 14050 | 302 |
| 380 | 20230906 | 124700 | 1675078200 | 14050 | 14090 | 14090 | 14050 | 409 |
| 381 | 20230906 | 124600 | 1669325290 | 14050 | 14050 | 14100 | 14050 | 751 |
| 382 | 20230906 | 124500 | 1658765580 | 14060 | 14100 | 14110 | 14050 | 1556 |
| 383 | 20230906 | 124400 | 1636832920 | 14050 | 14050 | 14100 | 14050 | 363 |
| 384 | 20230906 | 124300 | 1631730090 | 14050 | 14050 | 14110 | 14050 | 1347 |
| 385 | 20230906 | 124200 | 1612751370 | 14090 | 14080 | 14090 | 14050 | 666 |
| 386 | 20230906 | 124100 | 1603375090 | 14070 | 14040 | 14070 | 14040 | 478 |
| 387 | 20230906 | 124000 | 1596655780 | 14070 | 14060 | 14070 | 14060 | 94 |
| 388 | 20230906 | 123900 | 1595333690 | 14050 | 14040 | 14050 | 14040 | 152 |
| 389 | 20230906 | 123800 | 1593198980 | 14040 | 14050 | 14050 | 14040 | 477 |
| 390 | 20230906 | 123700 | 1586500660 | 14050 | 14030 | 14050 | 14020 | 1096 |
| 391 | 20230906 | 123600 | 1571113940 | 14030 | 14030 | 14030 | 14020 | 200 |
| 392 | 20230906 | 123500 | 1568308980 | 14040 | 14020 | 14050 | 14020 | 755 |
| 393 | 20230906 | 123400 | 1557706570 | 14020 | 14020 | 14020 | 14010 | 200 |
| 394 | 20230906 | 123300 | 1554902820 | 14020 | 14040 | 14040 | 14020 | 588 |
| 395 | 20230906 | 123200 | 1546658110 | 14020 | 14020 | 14040 | 14020 | 720 |
| 396 | 20230906 | 123100 | 1536559510 | 14020 | 14040 | 14040 | 14020 | 834 |
| 397 | 20230906 | 123000 | 1524858880 | 14040 | 14040 | 14050 | 14040 | 587 |
| 398 | 20230906 | 122900 | 1516616400 | 14050 | 14070 | 14070 | 14050 | 529 |
| 399 | 20230906 | 122800 | 1509180330 | 14070 | 14070 | 14070 | 14060 | 427 |
| 400 | 20230906 | 122700 | 1503173660 | 14070 | 14070 | 14080 | 14070 | 471 |
| 401 | 20230906 | 122600 | 1496546470 | 14070 | 14080 | 14090 | 14070 | 264 |
| 402 | 20230906 | 122500 | 1492831160 | 14090 | 14100 | 14100 | 14070 | 2504 |
| 403 | 20230906 | 122400 | 1457539800 | 14100 | 14120 | 14130 | 14100 | 2025 |
| 404 | 20230906 | 122300 | 1428967660 | 14120 | 14150 | 14150 | 14120 | 1229 |
| 405 | 20230906 | 122200 | 1411600810 | 14140 | 14120 | 14160 | 14120 | 2375 |
| 406 | 20230906 | 122100 | 1377997210 | 14120 | 14120 | 14150 | 14100 | 1377 |
| 407 | 20230906 | 122000 | 1358544830 | 14120 | 14090 | 14120 | 14070 | 2786 |
| 408 | 20230906 | 121900 | 1319261400 | 14090 | 14050 | 14090 | 14030 | 941 |
| 409 | 20230906 | 121800 | 1306021500 | 14050 | 14010 | 14060 | 13970 | 1415 |
| 410 | 20230906 | 121700 | 1286176490 | 14010 | 14010 | 14010 | 13950 | 667 |
| 411 | 20230906 | 121600 | 1276844030 | 14000 | 14000 | 14010 | 13970 | 1107 |
| 412 | 20230906 | 121500 | 1261344720 | 13990 | 13990 | 13990 | 13940 | 719 |
| 413 | 20230906 | 121400 | 1251292610 | 13980 | 13980 | 13980 | 13950 | 307 |
| 414 | 20230906 | 121300 | 1247004320 | 13950 | 13940 | 13980 | 13940 | 432 |
| 415 | 20230906 | 121200 | 1240972280 | 13980 | 13940 | 13980 | 13940 | 423 |
| 416 | 20230906 | 121100 | 1235065760 | 13960 | 13960 | 13960 | 13940 | 277 |
| 417 | 20230906 | 121000 | 1231200570 | 13940 | 13970 | 13980 | 13940 | 382 |
| 418 | 20230906 | 120900 | 1225870370 | 13970 | 13930 | 13980 | 13930 | 438 |
| 419 | 20230906 | 120800 | 1219756310 | 13930 | 13940 | 13950 | 13930 | 259 |
| 420 | 20230906 | 120700 | 1216146720 | 13940 | 13930 | 13980 | 13930 | 319 |
| 421 | 20230906 | 120600 | 1211699160 | 13980 | 13930 | 13980 | 13930 | 371 |
| 422 | 20230906 | 120500 | 1206527350 | 13930 | 13930 | 13940 | 13930 | 287 |
| 423 | 20230906 | 120400 | 1202528620 | 13930 | 13940 | 13940 | 13930 | 480 |
| 424 | 20230906 | 120300 | 1195839850 | 13930 | 13920 | 13980 | 13920 | 292 |
| 425 | 20230906 | 120200 | 1191772150 | 13920 | 13930 | 13930 | 13920 | 100 |
| 426 | 20230906 | 120100 | 1190380130 | 13920 | 13930 | 13930 | 13920 | 360 |
| 427 | 20230906 | 120000 | 1185368350 | 13920 | 13920 | 13930 | 13920 | 368 |
| 428 | 20230906 | 115900 | 1180244590 | 13930 | 13920 | 13940 | 13920 | 193 |
| 429 | 20230906 | 115800 | 1177556850 | 13920 | 13920 | 13920 | 13920 | 266 |
| 430 | 20230906 | 115700 | 1173854130 | 13920 | 13920 | 13920 | 13920 | 258 |
| 431 | 20230906 | 115600 | 1170262770 | 13920 | 13960 | 13960 | 13920 | 63 |
| 432 | 20230906 | 115500 | 1169385770 | 13920 | 13930 | 13960 | 13920 | 832 |
| 433 | 20230906 | 115400 | 1157796410 | 13980 | 13930 | 13980 | 13920 | 227 |
| 434 | 20230906 | 115300 | 1154635010 | 13930 | 13930 | 13930 | 13920 | 142 |
| 435 | 20230906 | 115200 | 1152657900 | 13980 | 13920 | 13980 | 13910 | 275 |
| 436 | 20230906 | 115100 | 1148831580 | 13990 | 13910 | 13990 | 13910 | 222 |
| 437 | 20230906 | 115000 | 1145742510 | 13920 | 14000 | 14000 | 13920 | 2947 |
| 438 | 20230906 | 114900 | 1104707960 | 13930 | 13930 | 14000 | 13920 | 1364 |
| 439 | 20230906 | 114800 | 1085636300 | 13930 | 13930 | 13930 | 13920 | 262 |
| 440 | 20230906 | 114700 | 1081988130 | 13930 | 13930 | 13930 | 13920 | 156 |
| 441 | 20230906 | 114600 | 1079815290 | 13920 | 13930 | 13940 | 13920 | 316 |
| 442 | 20230906 | 114500 | 1075413370 | 13930 | 13940 | 13950 | 13930 | 154 |
| 443 | 20230906 | 114400 | 1073268120 | 13930 | 13930 | 13950 | 13930 | 213 |
| 444 | 20230906 | 114300 | 1070300270 | 13930 | 13940 | 13950 | 13930 | 282 |
| 445 | 20230906 | 114200 | 1066369450 | 13960 | 13940 | 13960 | 13940 | 174 |
| 446 | 20230906 | 114100 | 1063943630 | 13940 | 13940 | 13960 | 13940 | 126 |
| 447 | 20230906 | 114000 | 1062186410 | 13970 | 13940 | 13990 | 13940 | 174 |
| 448 | 20230906 | 113900 | 1059756770 | 13940 | 13960 | 13970 | 13940 | 294 |
| 449 | 20230906 | 113800 | 1055655960 | 13950 | 13950 | 14000 | 13950 | 217 |
| 450 | 20230906 | 113700 | 1052623090 | 13950 | 13950 | 13990 | 13930 | 404 |
| 451 | 20230906 | 113600 | 1046988710 | 13950 | 13930 | 13950 | 13930 | 284 |
| 452 | 20230906 | 113500 | 1043028520 | 13930 | 13930 | 13950 | 13930 | 151 |
| 453 | 20230906 | 113400 | 1040924930 | 13950 | 13930 | 13950 | 13930 | 185 |
| 454 | 20230906 | 113300 | 1038347340 | 13930 | 13930 | 13930 | 13920 | 241 |
| 455 | 20230906 | 113200 | 1034990830 | 13930 | 13920 | 13930 | 13920 | 451 |
| 456 | 20230906 | 113100 | 1028712480 | 13920 | 13920 | 13920 | 13920 | 317 |
| 457 | 20230906 | 113000 | 1024299840 | 13920 | 13920 | 13930 | 13920 | 290 |
| 458 | 20230906 | 112900 | 1020262680 | 13920 | 13920 | 13940 | 13920 | 367 |
| 459 | 20230906 | 112800 | 1015149280 | 13920 | 13930 | 13930 | 13920 | 354 |
| 460 | 20230906 | 112700 | 1010219300 | 13930 | 13900 | 13930 | 13900 | 658 |
| 461 | 20230906 | 112600 | 1001067160 | 13910 | 13900 | 13910 | 13900 | 430 |
| 462 | 20230906 | 112500 | 995090000 | 13910 | 13900 | 13910 | 13900 | 133 |
| 463 | 20230906 | 112400 | 993241210 | 13900 | 13920 | 13920 | 13900 | 245 |
| 464 | 20230906 | 112300 | 989834600 | 13910 | 13910 | 13920 | 13910 | 198 |
| 465 | 20230906 | 112200 | 987080240 | 13920 | 13900 | 13920 | 13900 | 206 |
| 466 | 20230906 | 112100 | 984216050 | 13910 | 13920 | 13920 | 13900 | 89 |
| 467 | 20230906 | 112000 | 982977990 | 13920 | 13920 | 13930 | 13910 | 156 |
| 468 | 20230906 | 111900 | 980807030 | 13920 | 13920 | 13920 | 13910 | 184 |
| 469 | 20230906 | 111800 | 978246610 | 13920 | 13920 | 13920 | 13920 | 275 |
| 470 | 20230906 | 111700 | 974418610 | 13930 | 13920 | 13930 | 13920 | 194 |
| 471 | 20230906 | 111600 | 971717160 | 13930 | 13940 | 13940 | 13920 | 115 |
| 472 | 20230906 | 111500 | 970115150 | 13940 | 13940 | 13940 | 13940 | 218 |
| 473 | 20230906 | 111400 | 967076230 | 13940 | 13950 | 13960 | 13940 | 667 |
| 474 | 20230906 | 111300 | 957770050 | 13950 | 13940 | 13950 | 13940 | 370 |
| 475 | 20230906 | 111200 | 952611350 | 13940 | 13950 | 13950 | 13940 | 221 |
| 476 | 20230906 | 111100 | 949530430 | 13950 | 13950 | 13960 | 13950 | 151 |
| 477 | 20230906 | 111000 | 947423880 | 13950 | 13960 | 13960 | 13950 | 392 |
| 478 | 20230906 | 110900 | 941954160 | 13960 | 13960 | 13960 | 13960 | 229 |
| 479 | 20230906 | 110800 | 938757320 | 13960 | 13980 | 13980 | 13960 | 267 |
| 480 | 20230906 | 110700 | 935029860 | 13960 | 13970 | 13980 | 13950 | 531 |
| 481 | 20230906 | 110600 | 927616210 | 13970 | 13970 | 13970 | 13960 | 223 |
| 482 | 20230906 | 110500 | 924502150 | 13960 | 13980 | 13980 | 13960 | 252 |
| 483 | 20230906 | 110400 | 920982930 | 13980 | 13970 | 13980 | 13950 | 236 |
| 484 | 20230906 | 110300 | 917685910 | 13950 | 13970 | 13970 | 13940 | 143 |
| 485 | 20230906 | 110200 | 915690320 | 13930 | 13950 | 13950 | 13930 | 336 |
| 486 | 20230906 | 110100 | 911007310 | 13950 | 13970 | 13970 | 13950 | 132 |
| 487 | 20230906 | 110000 | 909163550 | 13980 | 13940 | 13980 | 13930 | 106 |
| 488 | 20230906 | 105900 | 907683010 | 13940 | 13950 | 13950 | 13940 | 299 |
| 489 | 20230906 | 105800 | 903513630 | 13950 | 13950 | 13950 | 13950 | 75 |
| 490 | 20230906 | 105700 | 902467380 | 13930 | 13940 | 13940 | 13930 | 604 |
| 491 | 20230906 | 105600 | 894048240 | 13940 | 13940 | 13980 | 13940 | 304 |
| 492 | 20230906 | 105500 | 889809400 | 13940 | 13940 | 13980 | 13940 | 96 |
| 493 | 20230906 | 105400 | 888471000 | 13940 | 13950 | 13950 | 13940 | 633 |
| 494 | 20230906 | 105300 | 879641410 | 13970 | 13950 | 13970 | 13940 | 314 |
| 495 | 20230906 | 105200 | 875258100 | 13950 | 13970 | 13970 | 13950 | 27 |
| 496 | 20230906 | 105100 | 874881430 | 13950 | 13950 | 13950 | 13950 | 116 |
| 497 | 20230906 | 105000 | 873263230 | 13970 | 13970 | 13970 | 13950 | 651 |
| 498 | 20230906 | 104900 | 864171280 | 13980 | 13980 | 13980 | 13980 | 44 |
| 499 | 20230906 | 104800 | 863556160 | 13990 | 13980 | 13990 | 13980 | 145 |
| 500 | 20230906 | 104700 | 861527880 | 13990 | 13980 | 13990 | 13980 | 134 |
| 501 | 20230906 | 104600 | 859653330 | 13980 | 13950 | 14010 | 13950 | 1284 |
| 502 | 20230906 | 104500 | 841683840 | 13970 | 13920 | 13970 | 13920 | 517 |
| 503 | 20230906 | 104400 | 834475580 | 13920 | 13900 | 13920 | 13900 | 50 |
| 504 | 20230906 | 104300 | 833779660 | 13900 | 13910 | 13910 | 13900 | 28 |
| 505 | 20230906 | 104200 | 833390450 | 13900 | 13900 | 13900 | 13900 | 37 |
| 506 | 20230906 | 104100 | 832876150 | 13900 | 13900 | 13920 | 13900 | 166 |
| 507 | 20230906 | 104000 | 830566450 | 13910 | 13910 | 13910 | 13910 | 46 |
| 508 | 20230906 | 103900 | 829926590 | 13920 | 13920 | 13930 | 13920 | 47 |
| 509 | 20230906 | 103800 | 829272340 | 13900 | 13900 | 13900 | 13900 | 388 |
| 510 | 20230906 | 103700 | 823879140 | 13890 | 13900 | 13910 | 13890 | 248 |
| 511 | 20230906 | 103600 | 820431790 | 13900 | 13910 | 13910 | 13900 | 251 |
| 512 | 20230906 | 103500 | 816942340 | 13910 | 13910 | 13910 | 13900 | 162 |
| 513 | 20230906 | 103400 | 814689500 | 13910 | 13910 | 13910 | 13910 | 400 |
| 514 | 20230906 | 103300 | 809125500 | 13910 | 13910 | 13910 | 13910 | 63 |
| 515 | 20230906 | 103200 | 808249170 | 13910 | 13900 | 13930 | 13900 | 28 |
| 516 | 20230906 | 103100 | 807859800 | 13910 | 13900 | 13910 | 13900 | 52 |
| 517 | 20230906 | 103000 | 807136500 | 13940 | 13900 | 13940 | 13900 | 465 |
| 518 | 20230906 | 102900 | 800665600 | 13900 | 13880 | 13910 | 13870 | 222 |
| 519 | 20230906 | 102800 | 797584180 | 13880 | 13880 | 13900 | 13860 | 2229 |
| 520 | 20230906 | 102700 | 766675300 | 13880 | 13870 | 13880 | 13870 | 53 |
| 521 | 20230906 | 102600 | 765939920 | 13870 | 13910 | 13910 | 13870 | 1031 |
| 522 | 20230906 | 102500 | 751637150 | 13920 | 13870 | 13920 | 13870 | 60 |
| 523 | 20230906 | 102400 | 750803200 | 13870 | 13870 | 13920 | 13870 | 373 |
| 524 | 20230906 | 102300 | 745621970 | 13870 | 13920 | 13930 | 13870 | 2034 |
| 525 | 20230906 | 102200 | 717382320 | 13930 | 13920 | 13930 | 13920 | 63 |
| 526 | 20230906 | 102100 | 716504860 | 13920 | 13900 | 13920 | 13900 | 815 |
| 527 | 20230906 | 102000 | 705160910 | 13890 | 13870 | 13890 | 13870 | 1214 |
| 528 | 20230906 | 101900 | 688321020 | 13870 | 13890 | 13890 | 13870 | 2363 |
| 529 | 20230906 | 101800 | 655542370 | 13900 | 13890 | 13900 | 13890 | 52 |
| 530 | 20230906 | 101700 | 654819860 | 13890 | 13880 | 13890 | 13870 | 282 |
| 531 | 20230906 | 101600 | 650905760 | 13880 | 13900 | 13900 | 13880 | 1354 |
| 532 | 20230906 | 101500 | 632108920 | 13900 | 13890 | 13900 | 13890 | 180 |
| 533 | 20230906 | 101400 | 629608550 | 13890 | 13890 | 13890 | 13880 | 335 |
| 534 | 20230906 | 101300 | 624955840 | 13890 | 13880 | 13890 | 13880 | 289 |
| 535 | 20230906 | 101200 | 620944070 | 13880 | 13890 | 13890 | 13880 | 663 |
| 536 | 20230906 | 101100 | 611741330 | 13880 | 13890 | 13890 | 13880 | 599 |
| 537 | 20230906 | 101000 | 603425030 | 13880 | 13900 | 13910 | 13880 | 3890 |
| 538 | 20230906 | 100900 | 549384420 | 13900 | 13910 | 13910 | 13900 | 727 |
| 539 | 20230906 | 100800 | 539273910 | 13910 | 13910 | 13910 | 13900 | 91 |
| 540 | 20230906 | 100700 | 538008230 | 13910 | 13910 | 13910 | 13910 | 683 |
| 541 | 20230906 | 100600 | 528507700 | 13910 | 13910 | 13920 | 13910 | 121 |
| 542 | 20230906 | 100500 | 526823580 | 13910 | 13910 | 13920 | 13910 | 120 |
| 543 | 20230906 | 100400 | 525154360 | 13910 | 13900 | 13910 | 13900 | 420 |
| 544 | 20230906 | 100300 | 519312290 | 13900 | 13900 | 13900 | 13900 | 73 |
| 545 | 20230906 | 100200 | 518297590 | 13900 | 13910 | 13910 | 13900 | 175 |
| 546 | 20230906 | 100100 | 515864050 | 13910 | 13910 | 13920 | 13910 | 57 |
| 547 | 20230906 | 100000 | 515071130 | 13920 | 13900 | 13920 | 13900 | 117 |
| 548 | 20230906 | 095900 | 513444430 | 13900 | 13910 | 13920 | 13900 | 454 |
| 549 | 20230906 | 095800 | 507129640 | 13910 | 13900 | 13910 | 13900 | 321 |
| 550 | 20230906 | 095700 | 502665020 | 13900 | 13920 | 13920 | 13900 | 1041 |
| 551 | 20230906 | 095600 | 488185360 | 13910 | 13920 | 13920 | 13910 | 149 |
| 552 | 20230906 | 095500 | 486112280 | 13920 | 13940 | 13940 | 13920 | 38 |
| 553 | 20230906 | 095400 | 485583050 | 13930 | 13930 | 13930 | 13930 | 315 |
| 554 | 20230906 | 095300 | 481195100 | 13920 | 13910 | 13920 | 13910 | 355 |
| 555 | 20230906 | 095200 | 476255000 | 13910 | 13910 | 13910 | 13910 | 156 |
| 556 | 20230906 | 095100 | 474085040 | 13910 | 13910 | 13910 | 13910 | 392 |
| 557 | 20230906 | 095000 | 468632320 | 13910 | 13930 | 13930 | 13910 | 64 |
| 558 | 20230906 | 094900 | 467741080 | 13910 | 13930 | 13930 | 13910 | 187 |
| 559 | 20230906 | 094800 | 465136470 | 13930 | 13910 | 13930 | 13910 | 413 |
| 560 | 20230906 | 094700 | 459390920 | 13910 | 13910 | 13940 | 13910 | 615 |
| 561 | 20230906 | 094600 | 450836210 | 13910 | 13910 | 13910 | 13900 | 1816 |
| 562 | 20230906 | 094500 | 425576230 | 13940 | 13940 | 13940 | 13910 | 155 |
| 563 | 20230906 | 094400 | 423415920 | 13940 | 13900 | 13940 | 13900 | 1247 |
| 564 | 20230906 | 094300 | 406082330 | 13900 | 13920 | 13920 | 13900 | 3811 |
| 565 | 20230906 | 094200 | 353094120 | 13910 | 13910 | 13910 | 13910 | 13 |
| 566 | 20230906 | 094100 | 352913290 | 13910 | 13910 | 13950 | 13910 | 197 |
| 567 | 20230906 | 094000 | 350172710 | 13910 | 13940 | 13940 | 13910 | 707 |
| 568 | 20230906 | 093900 | 340336300 | 13940 | 13910 | 13950 | 13910 | 728 |
| 569 | 20230906 | 093800 | 330189270 | 13920 | 13940 | 13940 | 13910 | 1364 |
| 570 | 20230906 | 093700 | 311202850 | 13930 | 13940 | 13940 | 13930 | 120 |
| 571 | 20230906 | 093600 | 309531220 | 13940 | 13970 | 13970 | 13940 | 994 |
| 572 | 20230906 | 093500 | 295665790 | 13970 | 13970 | 13980 | 13970 | 62 |
| 573 | 20230906 | 093400 | 294799630 | 13990 | 13960 | 13990 | 13960 | 76 |
| 574 | 20230906 | 093300 | 293737540 | 13960 | 13980 | 13980 | 13960 | 158 |
| 575 | 20230906 | 093200 | 291531450 | 13990 | 13990 | 13990 | 13980 | 140 |
| 576 | 20230906 | 093100 | 289573810 | 13990 | 13960 | 13990 | 13960 | 13 |
| 577 | 20230906 | 093000 | 289392100 | 13970 | 13980 | 13980 | 13970 | 90 |
| 578 | 20230906 | 092900 | 288134740 | 13960 | 13990 | 13990 | 13960 | 796 |
| 579 | 20230906 | 092800 | 277017110 | 13990 | 14000 | 14000 | 13990 | 49 |
| 580 | 20230906 | 092700 | 276331240 | 13990 | 13980 | 13990 | 13970 | 387 |
| 581 | 20230906 | 092600 | 270920410 | 13970 | 13970 | 13970 | 13970 | 222 |
| 582 | 20230906 | 092500 | 267819070 | 13960 | 13970 | 13970 | 13960 | 289 |
| 583 | 20230906 | 092400 | 263783200 | 13970 | 13980 | 13980 | 13970 | 16 |
| 584 | 20230906 | 092300 | 263559640 | 13980 | 13970 | 13980 | 13950 | 88 |
| 585 | 20230906 | 092200 | 262331310 | 13950 | 13950 | 13980 | 13950 | 298 |
| 586 | 20230906 | 092100 | 258173610 | 13980 | 13980 | 13980 | 13980 | 130 |
| 587 | 20230906 | 092000 | 256356210 | 13990 | 13940 | 13990 | 13940 | 630 |
| 588 | 20230906 | 091900 | 247564260 | 13940 | 13920 | 13950 | 13920 | 438 |
| 589 | 20230906 | 091800 | 241459950 | 13920 | 13920 | 13960 | 13920 | 78 |
| 590 | 20230906 | 091700 | 240374150 | 13920 | 13920 | 13930 | 13920 | 891 |
| 591 | 20230906 | 091600 | 227965220 | 13920 | 13920 | 13920 | 13920 | 678 |
| 592 | 20230906 | 091500 | 218527460 | 13920 | 13940 | 13940 | 13920 | 412 |
| 593 | 20230906 | 091400 | 212789220 | 13960 | 13980 | 14000 | 13920 | 1252 |
| 594 | 20230906 | 091300 | 195326660 | 13980 | 13980 | 13990 | 13980 | 165 |
| 595 | 20230906 | 091200 | 193018860 | 13980 | 14010 | 14010 | 13980 | 581 |
| 596 | 20230906 | 091100 | 184881890 | 14010 | 14010 | 14020 | 14010 | 118 |
| 597 | 20230906 | 091000 | 183228600 | 14020 | 14020 | 14020 | 13990 | 580 |
| 598 | 20230906 | 090900 | 175109910 | 14020 | 13970 | 14020 | 13970 | 329 |
| 599 | 20230906 | 090800 | 170508990 | 13930 | 13930 | 13970 | 13930 | 650 |
| 600 | 20230906 | 090700 | 161444630 | 13970 | 13930 | 13970 | 13930 | 2 |
| 601 | 20230906 | 090600 | 161416730 | 13920 | 13920 | 13920 | 13900 | 1324 |
| 602 | 20230906 | 090500 | 143004130 | 14000 | 13880 | 14000 | 13870 | 1726 |
| 603 | 20230906 | 090400 | 119013330 | 13880 | 13910 | 13910 | 13880 | 1247 |
| 604 | 20230906 | 090300 | 101685960 | 13940 | 13900 | 13950 | 13900 | 891 |
| 605 | 20230906 | 090200 | 89287540 | 13910 | 13960 | 13960 | 13890 | 2770 |
| 606 | 20230906 | 090100 | 50770510 | 13960 | 14060 | 14070 | 13960 | 2828 |
| 607 | 20230906 | 090000 | 11101170 | 14070 | 14030 | 14070 | 14030 | 671 |