28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 2001 |
| 3 | 20230906 | 184400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 4 | 20230906 | 184300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 5 | 20230906 | 184200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 6 | 20230906 | 184100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 7 | 20230906 | 184000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 8 | 20230906 | 183900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 9 | 20230906 | 183800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 10 | 20230906 | 183700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 11 | 20230906 | 183600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 12 | 20230906 | 183500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 13 | 20230906 | 183400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 14 | 20230906 | 183300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 15 | 20230906 | 183200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 16 | 20230906 | 183100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 17 | 20230906 | 183000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 18 | 20230906 | 182900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 19 | 20230906 | 182800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 20 | 20230906 | 182700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 21 | 20230906 | 182600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 22 | 20230906 | 182500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 23 | 20230906 | 182400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 24 | 20230906 | 182300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 25 | 20230906 | 182200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 26 | 20230906 | 182100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 27 | 20230906 | 182000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 28 | 20230906 | 181900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 29 | 20230906 | 181800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 30 | 20230906 | 181700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 31 | 20230906 | 181600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 32 | 20230906 | 181500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 2001 |
| 33 | 20230906 | 181400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 34 | 20230906 | 181300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 35 | 20230906 | 181200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 36 | 20230906 | 181100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 37 | 20230906 | 181000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 38 | 20230906 | 180900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 39 | 20230906 | 180800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 40 | 20230906 | 180700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 41 | 20230906 | 180600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 42 | 20230906 | 180500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 43 | 20230906 | 180400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 44 | 20230906 | 180300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 45 | 20230906 | 180200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 46 | 20230906 | 180100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 47 | 20230906 | 180000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 48 | 20230906 | 175900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 49 | 20230906 | 175800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 50 | 20230906 | 175700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 51 | 20230906 | 175600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 52 | 20230906 | 175500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 53 | 20230906 | 175400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 54 | 20230906 | 175300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 55 | 20230906 | 175200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 56 | 20230906 | 175100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 57 | 20230906 | 175000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 58 | 20230906 | 174900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 59 | 20230906 | 174800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 60 | 20230906 | 174700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 61 | 20230906 | 174600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 62 | 20230906 | 174500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 2001 |
| 63 | 20230906 | 174400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 64 | 20230906 | 174300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 65 | 20230906 | 174200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 66 | 20230906 | 174100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 67 | 20230906 | 174000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 68 | 20230906 | 173900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 69 | 20230906 | 173800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 70 | 20230906 | 173700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 71 | 20230906 | 173600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 72 | 20230906 | 173500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 73 | 20230906 | 173400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 74 | 20230906 | 173300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 75 | 20230906 | 173200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 76 | 20230906 | 173100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 77 | 20230906 | 173000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 78 | 20230906 | 172900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 79 | 20230906 | 172800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 80 | 20230906 | 172700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 81 | 20230906 | 172600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 82 | 20230906 | 172500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 83 | 20230906 | 172400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 84 | 20230906 | 172300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 85 | 20230906 | 172200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 86 | 20230906 | 172100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 87 | 20230906 | 172000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 88 | 20230906 | 171900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 89 | 20230906 | 171800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 90 | 20230906 | 171700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 91 | 20230906 | 171600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 92 | 20230906 | 171500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 2001 |
| 93 | 20230906 | 171400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 94 | 20230906 | 171300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 95 | 20230906 | 171200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 96 | 20230906 | 171100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 97 | 20230906 | 171000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 98 | 20230906 | 170900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 99 | 20230906 | 170800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 100 | 20230906 | 170700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 101 | 20230906 | 170600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 102 | 20230906 | 170500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 103 | 20230906 | 170400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 104 | 20230906 | 170300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 105 | 20230906 | 170200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 106 | 20230906 | 170100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 107 | 20230906 | 170000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 108 | 20230906 | 165900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 109 | 20230906 | 165800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 110 | 20230906 | 165700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 111 | 20230906 | 165600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 112 | 20230906 | 165500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 113 | 20230906 | 165400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 114 | 20230906 | 165300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 115 | 20230906 | 165200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 116 | 20230906 | 165100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 117 | 20230906 | 165000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 118 | 20230906 | 164900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 119 | 20230906 | 164800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 120 | 20230906 | 164700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 121 | 20230906 | 164600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 122 | 20230906 | 164500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 2001 |
| 123 | 20230906 | 164400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 124 | 20230906 | 164300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 125 | 20230906 | 164200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 126 | 20230906 | 164100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 127 | 20230906 | 164000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 128 | 20230906 | 163900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 129 | 20230906 | 163800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 130 | 20230906 | 163700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 131 | 20230906 | 163600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 132 | 20230906 | 163500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 133 | 20230906 | 163400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 134 | 20230906 | 163300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 135 | 20230906 | 163200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 136 | 20230906 | 163100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 137 | 20230906 | 163000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 138 | 20230906 | 162900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 139 | 20230906 | 162800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 140 | 20230906 | 162700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 141 | 20230906 | 162600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 142 | 20230906 | 162500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 143 | 20230906 | 162400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 144 | 20230906 | 162300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 145 | 20230906 | 162200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 146 | 20230906 | 162100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 147 | 20230906 | 162000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 148 | 20230906 | 161900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 149 | 20230906 | 161800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 150 | 20230906 | 161700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 151 | 20230906 | 161600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 152 | 20230906 | 161500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 2001 |
| 153 | 20230906 | 161400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 154 | 20230906 | 161300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 155 | 20230906 | 161200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 156 | 20230906 | 161100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 157 | 20230906 | 161000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 158 | 20230906 | 160900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 159 | 20230906 | 160800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 160 | 20230906 | 160700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 161 | 20230906 | 160600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 162 | 20230906 | 160500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 163 | 20230906 | 160400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 164 | 20230906 | 160300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 165 | 20230906 | 160200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 166 | 20230906 | 160100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 167 | 20230906 | 160000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 168 | 20230906 | 155900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 169 | 20230906 | 155800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 170 | 20230906 | 155700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 171 | 20230906 | 155600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 172 | 20230906 | 155500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 173 | 20230906 | 155400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 174 | 20230906 | 155300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 175 | 20230906 | 155200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 176 | 20230906 | 155100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 177 | 20230906 | 155000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 178 | 20230906 | 154900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 179 | 20230906 | 154800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 180 | 20230906 | 154700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 181 | 20230906 | 154600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 182 | 20230906 | 154500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 2001 |
| 183 | 20230906 | 154400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 184 | 20230906 | 154300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 185 | 20230906 | 154200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 186 | 20230906 | 154100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 187 | 20230906 | 154000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 188 | 20230906 | 153900 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 189 | 20230906 | 153800 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 190 | 20230906 | 153700 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 191 | 20230906 | 153600 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 192 | 20230906 | 153500 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 193 | 20230906 | 153400 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 194 | 20230906 | 153300 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 195 | 20230906 | 153200 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 196 | 20230906 | 153100 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 0 |
| 197 | 20230906 | 153000 | 1375588690 | 7490 | 7490 | 7490 | 7490 | 2001 |
| 198 | 20230906 | 152900 | 1360601200 | 7440 | 7440 | 7440 | 7440 | 0 |
| 199 | 20230906 | 152800 | 1360601200 | 7440 | 7440 | 7440 | 7440 | 0 |
| 200 | 20230906 | 152700 | 1360601200 | 7440 | 7440 | 7440 | 7440 | 0 |
| 201 | 20230906 | 152600 | 1360601200 | 7440 | 7440 | 7440 | 7440 | 0 |
| 202 | 20230906 | 152500 | 1360601200 | 7440 | 7440 | 7440 | 7440 | 0 |
| 203 | 20230906 | 152400 | 1360601200 | 7440 | 7440 | 7440 | 7440 | 0 |
| 204 | 20230906 | 152300 | 1360601200 | 7440 | 7440 | 7440 | 7440 | 0 |
| 205 | 20230906 | 152200 | 1360601200 | 7440 | 7440 | 7440 | 7440 | 0 |
| 206 | 20230906 | 152100 | 1360601200 | 7440 | 7440 | 7440 | 7440 | 0 |
| 207 | 20230906 | 152000 | 1360601200 | 7440 | 7440 | 7440 | 7440 | 0 |
| 208 | 20230906 | 151900 | 1360601200 | 7440 | 7440 | 7460 | 7440 | 352 |
| 209 | 20230906 | 151800 | 1357981280 | 7440 | 7470 | 7470 | 7440 | 193 |
| 210 | 20230906 | 151700 | 1356545210 | 7470 | 7430 | 7480 | 7430 | 186 |
| 211 | 20230906 | 151600 | 1355156160 | 7470 | 7450 | 7470 | 7430 | 687 |
| 212 | 20230906 | 151500 | 1350049630 | 7460 | 7450 | 7460 | 7450 | 740 |
| 213 | 20230906 | 151400 | 1344532900 | 7450 | 7440 | 7450 | 7440 | 137 |
| 214 | 20230906 | 151300 | 1343513500 | 7440 | 7440 | 7450 | 7440 | 171 |
| 215 | 20230906 | 151200 | 1342241250 | 7440 | 7430 | 7440 | 7430 | 230 |
| 216 | 20230906 | 151100 | 1340531840 | 7440 | 7440 | 7440 | 7440 | 345 |
| 217 | 20230906 | 151000 | 1337965040 | 7450 | 7440 | 7450 | 7440 | 346 |
| 218 | 20230906 | 150900 | 1335390740 | 7440 | 7420 | 7440 | 7420 | 791 |
| 219 | 20230906 | 150800 | 1329515720 | 7450 | 7450 | 7450 | 7420 | 232 |
| 220 | 20230906 | 150700 | 1327792480 | 7450 | 7440 | 7450 | 7440 | 284 |
| 221 | 20230906 | 150600 | 1325679410 | 7440 | 7450 | 7450 | 7440 | 195 |
| 222 | 20230906 | 150500 | 1324228600 | 7440 | 7420 | 7480 | 7410 | 1889 |
| 223 | 20230906 | 150400 | 1310204270 | 7430 | 7430 | 7430 | 7420 | 1130 |
| 224 | 20230906 | 150300 | 1301810970 | 7440 | 7440 | 7440 | 7420 | 392 |
| 225 | 20230906 | 150200 | 1298897590 | 7440 | 7420 | 7440 | 7410 | 1196 |
| 226 | 20230906 | 150100 | 1290009160 | 7410 | 7430 | 7430 | 7410 | 251 |
| 227 | 20230906 | 150000 | 1288148080 | 7420 | 7400 | 7420 | 7390 | 636 |
| 228 | 20230906 | 145900 | 1283436000 | 7410 | 7400 | 7410 | 7390 | 867 |
| 229 | 20230906 | 145800 | 1277020420 | 7400 | 7400 | 7410 | 7390 | 43 |
| 230 | 20230906 | 145700 | 1276702210 | 7400 | 7370 | 7410 | 7360 | 2221 |
| 231 | 20230906 | 145600 | 1260299490 | 7370 | 7400 | 7400 | 7370 | 108 |
| 232 | 20230906 | 145500 | 1259501000 | 7410 | 7430 | 7430 | 7350 | 9692 |
| 233 | 20230906 | 145400 | 1187915750 | 7440 | 7440 | 7440 | 7430 | 871 |
| 234 | 20230906 | 145300 | 1181440560 | 7450 | 7430 | 7450 | 7430 | 139 |
| 235 | 20230906 | 145200 | 1180405560 | 7430 | 7440 | 7440 | 7430 | 721 |
| 236 | 20230906 | 145100 | 1175042260 | 7440 | 7470 | 7470 | 7440 | 446 |
| 237 | 20230906 | 145000 | 1171718570 | 7470 | 7460 | 7470 | 7460 | 2 |
| 238 | 20230906 | 144900 | 1171703640 | 7440 | 7470 | 7470 | 7440 | 560 |
| 239 | 20230906 | 144800 | 1167531100 | 7480 | 7460 | 7480 | 7460 | 103 |
| 240 | 20230906 | 144700 | 1166760680 | 7460 | 7470 | 7480 | 7460 | 1133 |
| 241 | 20230906 | 144600 | 1158290980 | 7450 | 7450 | 7450 | 7440 | 1160 |
| 242 | 20230906 | 144500 | 1149649410 | 7440 | 7460 | 7460 | 7440 | 1109 |
| 243 | 20230906 | 144400 | 1141397080 | 7450 | 7470 | 7470 | 7430 | 2242 |
| 244 | 20230906 | 144300 | 1124695010 | 7480 | 7500 | 7500 | 7480 | 43 |
| 245 | 20230906 | 144200 | 1124372750 | 7500 | 7510 | 7530 | 7440 | 3890 |
| 246 | 20230906 | 144100 | 1095314670 | 7530 | 7510 | 7550 | 7500 | 928 |
| 247 | 20230906 | 144000 | 1088338720 | 7520 | 7530 | 7580 | 7520 | 870 |
| 248 | 20230906 | 143900 | 1081778140 | 7530 | 7530 | 7530 | 7520 | 1454 |
| 249 | 20230906 | 143800 | 1070843730 | 7520 | 7520 | 7520 | 7510 | 248 |
| 250 | 20230906 | 143700 | 1068980920 | 7510 | 7520 | 7520 | 7510 | 872 |
| 251 | 20230906 | 143600 | 1062429180 | 7510 | 7520 | 7520 | 7500 | 547 |
| 252 | 20230906 | 143500 | 1058323860 | 7520 | 7520 | 7520 | 7500 | 119 |
| 253 | 20230906 | 143400 | 1057430990 | 7500 | 7500 | 7500 | 7500 | 69 |
| 254 | 20230906 | 143300 | 1056913490 | 7500 | 7520 | 7520 | 7500 | 55 |
| 255 | 20230906 | 143200 | 1056500460 | 7520 | 7510 | 7520 | 7500 | 319 |
| 256 | 20230906 | 143100 | 1054105380 | 7500 | 7500 | 7510 | 7490 | 2672 |
| 257 | 20230906 | 143000 | 1034063890 | 7500 | 7510 | 7520 | 7500 | 1275 |
| 258 | 20230906 | 142900 | 1024488600 | 7510 | 7540 | 7540 | 7500 | 2788 |
| 259 | 20230906 | 142800 | 1003532830 | 7540 | 7550 | 7550 | 7540 | 1009 |
| 260 | 20230906 | 142700 | 995918080 | 7550 | 7560 | 7560 | 7550 | 351 |
| 261 | 20230906 | 142600 | 993267020 | 7600 | 7580 | 7600 | 7560 | 122 |
| 262 | 20230906 | 142500 | 992344010 | 7580 | 7580 | 7580 | 7580 | 139 |
| 263 | 20230906 | 142400 | 991290390 | 7580 | 7570 | 7580 | 7570 | 25 |
| 264 | 20230906 | 142300 | 991100900 | 7580 | 7620 | 7620 | 7520 | 6511 |
| 265 | 20230906 | 142200 | 941947630 | 7620 | 7590 | 7630 | 7590 | 1251 |
| 266 | 20230906 | 142100 | 932437140 | 7580 | 7600 | 7600 | 7570 | 3283 |
| 267 | 20230906 | 142000 | 907525450 | 7630 | 7600 | 7630 | 7600 | 13 |
| 268 | 20230906 | 141900 | 907426500 | 7610 | 7630 | 7630 | 7610 | 12 |
| 269 | 20230906 | 141800 | 907335060 | 7630 | 7600 | 7630 | 7600 | 283 |
| 270 | 20230906 | 141700 | 905184230 | 7630 | 7630 | 7630 | 7630 | 140 |
| 271 | 20230906 | 141600 | 904116030 | 7630 | 7600 | 7630 | 7600 | 157 |
| 272 | 20230906 | 141500 | 902918420 | 7630 | 7630 | 7630 | 7630 | 52 |
| 273 | 20230906 | 141400 | 902521660 | 7630 | 7600 | 7630 | 7590 | 281 |
| 274 | 20230906 | 141300 | 900386960 | 7600 | 7600 | 7600 | 7600 | 85 |
| 275 | 20230906 | 141200 | 899740960 | 7630 | 7610 | 7630 | 7610 | 55 |
| 276 | 20230906 | 141100 | 899321820 | 7600 | 7600 | 7600 | 7600 | 0 |
| 277 | 20230906 | 141000 | 899321820 | 7600 | 7610 | 7610 | 7600 | 113 |
| 278 | 20230906 | 140900 | 898462520 | 7610 | 7610 | 7610 | 7610 | 31 |
| 279 | 20230906 | 140800 | 898226610 | 7620 | 7610 | 7630 | 7610 | 101 |
| 280 | 20230906 | 140700 | 897457500 | 7590 | 7610 | 7610 | 7590 | 287 |
| 281 | 20230906 | 140600 | 895277260 | 7600 | 7600 | 7600 | 7600 | 14 |
| 282 | 20230906 | 140500 | 895170860 | 7610 | 7610 | 7610 | 7610 | 0 |
| 283 | 20230906 | 140400 | 895170860 | 7610 | 7610 | 7610 | 7610 | 2 |
| 284 | 20230906 | 140300 | 895155640 | 7600 | 7600 | 7600 | 7600 | 1467 |
| 285 | 20230906 | 140200 | 884006440 | 7600 | 7610 | 7610 | 7600 | 175 |
| 286 | 20230906 | 140100 | 882676410 | 7610 | 7610 | 7610 | 7600 | 211 |
| 287 | 20230906 | 140000 | 881070800 | 7630 | 7630 | 7630 | 7630 | 0 |
| 288 | 20230906 | 135900 | 881070800 | 7630 | 7630 | 7630 | 7630 | 0 |
| 289 | 20230906 | 135800 | 881070800 | 7630 | 7630 | 7630 | 7630 | 2 |
| 290 | 20230906 | 135700 | 881055540 | 7600 | 7610 | 7610 | 7600 | 697 |
| 291 | 20230906 | 135600 | 875757120 | 7600 | 7610 | 7610 | 7600 | 1347 |
| 292 | 20230906 | 135500 | 865518460 | 7610 | 7610 | 7610 | 7610 | 672 |
| 293 | 20230906 | 135400 | 860404540 | 7610 | 7620 | 7630 | 7610 | 786 |
| 294 | 20230906 | 135300 | 854415240 | 7620 | 7620 | 7620 | 7620 | 72 |
| 295 | 20230906 | 135200 | 853866600 | 7620 | 7620 | 7620 | 7620 | 11 |
| 296 | 20230906 | 135100 | 853782780 | 7620 | 7610 | 7620 | 7610 | 119 |
| 297 | 20230906 | 135000 | 852876790 | 7620 | 7620 | 7620 | 7610 | 160 |
| 298 | 20230906 | 134900 | 851657690 | 7620 | 7610 | 7620 | 7610 | 92 |
| 299 | 20230906 | 134800 | 850957090 | 7610 | 7610 | 7610 | 7610 | 72 |
| 300 | 20230906 | 134700 | 850409170 | 7620 | 7620 | 7620 | 7620 | 0 |
| 301 | 20230906 | 134600 | 850409170 | 7620 | 7620 | 7620 | 7620 | 1 |
| 302 | 20230906 | 134500 | 850401550 | 7610 | 7630 | 7630 | 7610 | 838 |
| 303 | 20230906 | 134400 | 844024350 | 7630 | 7630 | 7630 | 7630 | 53 |
| 304 | 20230906 | 134300 | 843619960 | 7620 | 7620 | 7620 | 7620 | 260 |
| 305 | 20230906 | 134200 | 841638760 | 7640 | 7640 | 7640 | 7640 | 1 |
| 306 | 20230906 | 134100 | 841631120 | 7620 | 7620 | 7620 | 7620 | 132 |
| 307 | 20230906 | 134000 | 840625280 | 7620 | 7620 | 7620 | 7610 | 464 |
| 308 | 20230906 | 133900 | 837092750 | 7640 | 7620 | 7640 | 7620 | 6320 |
| 309 | 20230906 | 133800 | 788872890 | 7620 | 7620 | 7620 | 7620 | 15 |
| 310 | 20230906 | 133700 | 788758590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 311 | 20230906 | 133600 | 788758590 | 7620 | 7610 | 7620 | 7610 | 119 |
| 312 | 20230906 | 133500 | 787852460 | 7610 | 7610 | 7610 | 7610 | 269 |
| 313 | 20230906 | 133400 | 785805370 | 7610 | 7600 | 7610 | 7600 | 152 |
| 314 | 20230906 | 133300 | 784648660 | 7610 | 7620 | 7620 | 7610 | 364 |
| 315 | 20230906 | 133200 | 781875030 | 7600 | 7620 | 7620 | 7600 | 760 |
| 316 | 20230906 | 133100 | 776094130 | 7620 | 7630 | 7630 | 7620 | 104 |
| 317 | 20230906 | 133000 | 775300650 | 7630 | 7610 | 7630 | 7610 | 27 |
| 318 | 20230906 | 132900 | 775095160 | 7630 | 7630 | 7630 | 7630 | 1 |
| 319 | 20230906 | 132800 | 775087530 | 7610 | 7610 | 7610 | 7610 | 523 |
| 320 | 20230906 | 132700 | 771107500 | 7620 | 7630 | 7630 | 7620 | 424 |
| 321 | 20230906 | 132600 | 767875070 | 7620 | 7620 | 7620 | 7620 | 10 |
| 322 | 20230906 | 132500 | 767798870 | 7620 | 7630 | 7630 | 7620 | 13 |
| 323 | 20230906 | 132400 | 767699780 | 7630 | 7620 | 7630 | 7610 | 332 |
| 324 | 20230906 | 132300 | 765171120 | 7630 | 7630 | 7630 | 7630 | 131 |
| 325 | 20230906 | 132200 | 764171590 | 7610 | 7610 | 7610 | 7610 | 0 |
| 326 | 20230906 | 132100 | 764171590 | 7610 | 7630 | 7640 | 7610 | 1984 |
| 327 | 20230906 | 132000 | 749059980 | 7630 | 7630 | 7630 | 7620 | 919 |
| 328 | 20230906 | 131900 | 742051160 | 7630 | 7630 | 7630 | 7630 | 1 |
| 329 | 20230906 | 131800 | 742043530 | 7630 | 7630 | 7630 | 7630 | 62 |
| 330 | 20230906 | 131700 | 741570470 | 7630 | 7630 | 7630 | 7630 | 4 |
| 331 | 20230906 | 131600 | 741539950 | 7640 | 7640 | 7640 | 7640 | 300 |
| 332 | 20230906 | 131500 | 739247950 | 7640 | 7640 | 7640 | 7640 | 152 |
| 333 | 20230906 | 131400 | 738086670 | 7630 | 7640 | 7640 | 7630 | 359 |
| 334 | 20230906 | 131300 | 735345500 | 7640 | 7630 | 7640 | 7630 | 140 |
| 335 | 20230906 | 131200 | 734277280 | 7640 | 7640 | 7640 | 7630 | 80 |
| 336 | 20230906 | 131100 | 733666090 | 7640 | 7640 | 7640 | 7640 | 61 |
| 337 | 20230906 | 131000 | 733200050 | 7650 | 7650 | 7650 | 7650 | 20 |
| 338 | 20230906 | 130900 | 733047050 | 7630 | 7630 | 7630 | 7630 | 0 |
| 339 | 20230906 | 130800 | 733047050 | 7630 | 7650 | 7650 | 7620 | 281 |
| 340 | 20230906 | 130700 | 730905020 | 7650 | 7650 | 7650 | 7650 | 22 |
| 341 | 20230906 | 130600 | 730736720 | 7650 | 7630 | 7650 | 7630 | 61 |
| 342 | 20230906 | 130500 | 730271070 | 7620 | 7620 | 7620 | 7620 | 200 |
| 343 | 20230906 | 130400 | 728747070 | 7650 | 7650 | 7650 | 7650 | 10 |
| 344 | 20230906 | 130300 | 728670570 | 7650 | 7650 | 7650 | 7650 | 3 |
| 345 | 20230906 | 130200 | 728647620 | 7620 | 7640 | 7650 | 7620 | 885 |
| 346 | 20230906 | 130100 | 721889000 | 7650 | 7660 | 7660 | 7650 | 280 |
| 347 | 20230906 | 130000 | 719746650 | 7650 | 7660 | 7670 | 7650 | 299 |
| 348 | 20230906 | 125900 | 717458970 | 7660 | 7660 | 7660 | 7660 | 0 |
| 349 | 20230906 | 125800 | 717458970 | 7660 | 7660 | 7660 | 7660 | 244 |
| 350 | 20230906 | 125700 | 715589930 | 7660 | 7650 | 7660 | 7650 | 2 |
| 351 | 20230906 | 125600 | 715574620 | 7650 | 7640 | 7650 | 7640 | 7 |
| 352 | 20230906 | 125500 | 715521080 | 7660 | 7640 | 7660 | 7640 | 171 |
| 353 | 20230906 | 125400 | 714212420 | 7640 | 7630 | 7640 | 7620 | 2621 |
| 354 | 20230906 | 125300 | 694215050 | 7640 | 7640 | 7640 | 7630 | 3694 |
| 355 | 20230906 | 125200 | 666010430 | 7640 | 7670 | 7670 | 7640 | 1780 |
| 356 | 20230906 | 125100 | 652390850 | 7670 | 7670 | 7670 | 7670 | 1 |
| 357 | 20230906 | 125000 | 652383180 | 7660 | 7660 | 7660 | 7660 | 0 |
| 358 | 20230906 | 124900 | 652383180 | 7660 | 7660 | 7660 | 7660 | 54 |
| 359 | 20230906 | 124800 | 651969540 | 7660 | 7660 | 7660 | 7660 | 2 |
| 360 | 20230906 | 124700 | 651954220 | 7680 | 7680 | 7680 | 7680 | 5 |
| 361 | 20230906 | 124600 | 651915820 | 7680 | 7660 | 7680 | 7660 | 647 |
| 362 | 20230906 | 124500 | 646959740 | 7660 | 7670 | 7670 | 7660 | 181 |
| 363 | 20230906 | 124400 | 645573180 | 7670 | 7670 | 7670 | 7670 | 104 |
| 364 | 20230906 | 124300 | 644775500 | 7660 | 7670 | 7670 | 7660 | 30 |
| 365 | 20230906 | 124200 | 644545500 | 7670 | 7680 | 7680 | 7670 | 118 |
| 366 | 20230906 | 124100 | 643640430 | 7670 | 7670 | 7670 | 7670 | 22 |
| 367 | 20230906 | 124000 | 643471690 | 7670 | 7680 | 7680 | 7670 | 735 |
| 368 | 20230906 | 123900 | 637828870 | 7690 | 7690 | 7690 | 7690 | 4 |
| 369 | 20230906 | 123800 | 637798110 | 7700 | 7680 | 7700 | 7680 | 866 |
| 370 | 20230906 | 123700 | 631129950 | 7680 | 7700 | 7700 | 7670 | 103 |
| 371 | 20230906 | 123600 | 630339890 | 7670 | 7670 | 7670 | 7670 | 380 |
| 372 | 20230906 | 123500 | 627425290 | 7700 | 7690 | 7700 | 7690 | 193 |
| 373 | 20230906 | 123400 | 625939850 | 7690 | 7680 | 7690 | 7680 | 1469 |
| 374 | 20230906 | 123300 | 614656830 | 7680 | 7680 | 7680 | 7680 | 0 |
| 375 | 20230906 | 123200 | 614656830 | 7680 | 7680 | 7680 | 7680 | 100 |
| 376 | 20230906 | 123100 | 613888830 | 7680 | 7680 | 7680 | 7680 | 80 |
| 377 | 20230906 | 123000 | 613274430 | 7690 | 7700 | 7700 | 7690 | 51 |
| 378 | 20230906 | 122900 | 612881740 | 7700 | 7690 | 7700 | 7690 | 102 |
| 379 | 20230906 | 122800 | 612097350 | 7690 | 7690 | 7690 | 7690 | 157 |
| 380 | 20230906 | 122700 | 610890020 | 7700 | 7700 | 7700 | 7700 | 0 |
| 381 | 20230906 | 122600 | 610890020 | 7700 | 7700 | 7700 | 7700 | 0 |
| 382 | 20230906 | 122500 | 610890020 | 7700 | 7700 | 7700 | 7700 | 48 |
| 383 | 20230906 | 122400 | 610520420 | 7700 | 7700 | 7700 | 7700 | 1 |
| 384 | 20230906 | 122300 | 610512720 | 7680 | 7680 | 7680 | 7680 | 0 |
| 385 | 20230906 | 122200 | 610512720 | 7680 | 7680 | 7690 | 7680 | 22 |
| 386 | 20230906 | 122100 | 610343720 | 7690 | 7690 | 7690 | 7690 | 50 |
| 387 | 20230906 | 122000 | 609959220 | 7680 | 7690 | 7690 | 7680 | 6 |
| 388 | 20230906 | 121900 | 609913110 | 7690 | 7690 | 7690 | 7690 | 820 |
| 389 | 20230906 | 121800 | 603607310 | 7680 | 7670 | 7680 | 7670 | 110 |
| 390 | 20230906 | 121700 | 602763510 | 7670 | 7680 | 7680 | 7670 | 208 |
| 391 | 20230906 | 121600 | 601168070 | 7690 | 7690 | 7690 | 7690 | 300 |
| 392 | 20230906 | 121500 | 598861070 | 7670 | 7670 | 7670 | 7670 | 0 |
| 393 | 20230906 | 121400 | 598861070 | 7670 | 7680 | 7680 | 7670 | 11 |
| 394 | 20230906 | 121300 | 598776690 | 7670 | 7670 | 7670 | 7670 | 0 |
| 395 | 20230906 | 121200 | 598776690 | 7670 | 7670 | 7670 | 7670 | 4 |
| 396 | 20230906 | 121100 | 598746010 | 7660 | 7660 | 7670 | 7660 | 267 |
| 397 | 20230906 | 121000 | 596700590 | 7670 | 7670 | 7670 | 7670 | 371 |
| 398 | 20230906 | 120900 | 593855020 | 7700 | 7700 | 7700 | 7700 | 21 |
| 399 | 20230906 | 120800 | 593693320 | 7670 | 7690 | 7700 | 7670 | 2051 |
| 400 | 20230906 | 120700 | 577926840 | 7700 | 7690 | 7730 | 7690 | 23 |
| 401 | 20230906 | 120600 | 577749910 | 7690 | 7720 | 7720 | 7690 | 3677 |
| 402 | 20230906 | 120500 | 549438650 | 7720 | 7720 | 7720 | 7720 | 8 |
| 403 | 20230906 | 120400 | 549376890 | 7720 | 7720 | 7720 | 7720 | 0 |
| 404 | 20230906 | 120300 | 549376890 | 7720 | 7720 | 7720 | 7720 | 0 |
| 405 | 20230906 | 120200 | 549376890 | 7720 | 7720 | 7720 | 7720 | 8 |
| 406 | 20230906 | 120100 | 549315130 | 7720 | 7720 | 7720 | 7720 | 4 |
| 407 | 20230906 | 120000 | 549284250 | 7720 | 7720 | 7720 | 7720 | 4 |
| 408 | 20230906 | 115900 | 549253370 | 7720 | 7720 | 7720 | 7720 | 15 |
| 409 | 20230906 | 115800 | 549137570 | 7720 | 7720 | 7720 | 7710 | 268 |
| 410 | 20230906 | 115700 | 547069610 | 7720 | 7710 | 7720 | 7710 | 229 |
| 411 | 20230906 | 115600 | 545303840 | 7710 | 7710 | 7710 | 7710 | 26 |
| 412 | 20230906 | 115500 | 545103380 | 7710 | 7710 | 7710 | 7710 | 105 |
| 413 | 20230906 | 115400 | 544293830 | 7710 | 7710 | 7710 | 7710 | 1303 |
| 414 | 20230906 | 115300 | 534247700 | 7710 | 7710 | 7710 | 7710 | 1 |
| 415 | 20230906 | 115200 | 534239990 | 7720 | 7720 | 7720 | 7720 | 24 |
| 416 | 20230906 | 115100 | 534054710 | 7720 | 7720 | 7720 | 7720 | 36 |
| 417 | 20230906 | 115000 | 533776790 | 7730 | 7730 | 7730 | 7730 | 0 |
| 418 | 20230906 | 114900 | 533776790 | 7730 | 7720 | 7730 | 7720 | 9 |
| 419 | 20230906 | 114800 | 533707260 | 7720 | 7720 | 7720 | 7720 | 3 |
| 420 | 20230906 | 114700 | 533684100 | 7710 | 7710 | 7710 | 7710 | 0 |
| 421 | 20230906 | 114600 | 533684100 | 7710 | 7710 | 7710 | 7710 | 808 |
| 422 | 20230906 | 114500 | 527454420 | 7740 | 7710 | 7740 | 7710 | 4 |
| 423 | 20230906 | 114400 | 527423490 | 7700 | 7720 | 7720 | 7700 | 1926 |
| 424 | 20230906 | 114300 | 512576910 | 7720 | 7740 | 7740 | 7720 | 30 |
| 425 | 20230906 | 114200 | 512345290 | 7740 | 7720 | 7740 | 7720 | 1585 |
| 426 | 20230906 | 114100 | 500109010 | 7720 | 7730 | 7730 | 7720 | 90 |
| 427 | 20230906 | 114000 | 499413950 | 7730 | 7730 | 7730 | 7730 | 1 |
| 428 | 20230906 | 113900 | 499406220 | 7730 | 7730 | 7730 | 7730 | 26 |
| 429 | 20230906 | 113800 | 499205240 | 7730 | 7730 | 7730 | 7730 | 2 |
| 430 | 20230906 | 113700 | 499189780 | 7730 | 7740 | 7740 | 7730 | 475 |
| 431 | 20230906 | 113600 | 495514000 | 7730 | 7730 | 7730 | 7730 | 50 |
| 432 | 20230906 | 113500 | 495127500 | 7730 | 7730 | 7730 | 7730 | 0 |
| 433 | 20230906 | 113400 | 495127500 | 7730 | 7740 | 7740 | 7730 | 999 |
| 434 | 20230906 | 113300 | 487404910 | 7740 | 7740 | 7740 | 7740 | 66 |
| 435 | 20230906 | 113200 | 486894070 | 7750 | 7740 | 7770 | 7740 | 34 |
| 436 | 20230906 | 113100 | 486630850 | 7740 | 7740 | 7740 | 7740 | 18 |
| 437 | 20230906 | 113000 | 486491530 | 7740 | 7740 | 7740 | 7740 | 301 |
| 438 | 20230906 | 112900 | 484161790 | 7780 | 7740 | 7780 | 7740 | 469 |
| 439 | 20230906 | 112800 | 480531650 | 7740 | 7740 | 7740 | 7740 | 0 |
| 440 | 20230906 | 112700 | 480531650 | 7740 | 7760 | 7760 | 7740 | 3089 |
| 441 | 20230906 | 112600 | 456596930 | 7760 | 7760 | 7760 | 7760 | 40 |
| 442 | 20230906 | 112500 | 456286530 | 7780 | 7780 | 7780 | 7780 | 0 |
| 443 | 20230906 | 112400 | 456286530 | 7780 | 7770 | 7780 | 7770 | 100 |
| 444 | 20230906 | 112300 | 455509040 | 7780 | 7780 | 7780 | 7770 | 103 |
| 445 | 20230906 | 112200 | 454708300 | 7780 | 7780 | 7780 | 7780 | 39 |
| 446 | 20230906 | 112100 | 454404880 | 7780 | 7780 | 7780 | 7780 | 60 |
| 447 | 20230906 | 112000 | 453938080 | 7780 | 7780 | 7780 | 7780 | 12 |
| 448 | 20230906 | 111900 | 453844720 | 7780 | 7760 | 7780 | 7760 | 55 |
| 449 | 20230906 | 111800 | 453416920 | 7750 | 7750 | 7750 | 7750 | 2 |
| 450 | 20230906 | 111700 | 453401420 | 7760 | 7770 | 7780 | 7760 | 90 |
| 451 | 20230906 | 111600 | 452702460 | 7770 | 7770 | 7770 | 7770 | 339 |
| 452 | 20230906 | 111500 | 450068430 | 7780 | 7780 | 7780 | 7780 | 4 |
| 453 | 20230906 | 111400 | 450037310 | 7780 | 7780 | 7780 | 7780 | 6 |
| 454 | 20230906 | 111300 | 449990630 | 7790 | 7790 | 7790 | 7790 | 11 |
| 455 | 20230906 | 111200 | 449904940 | 7770 | 7770 | 7770 | 7770 | 110 |
| 456 | 20230906 | 111100 | 449050240 | 7770 | 7770 | 7770 | 7770 | 1 |
| 457 | 20230906 | 111000 | 449042470 | 7750 | 7750 | 7750 | 7750 | 11 |
| 458 | 20230906 | 110900 | 448957220 | 7750 | 7750 | 7750 | 7750 | 0 |
| 459 | 20230906 | 110800 | 448957220 | 7750 | 7750 | 7750 | 7750 | 0 |
| 460 | 20230906 | 110700 | 448957220 | 7750 | 7750 | 7750 | 7750 | 220 |
| 461 | 20230906 | 110600 | 447252220 | 7750 | 7750 | 7750 | 7750 | 30 |
| 462 | 20230906 | 110500 | 447019720 | 7770 | 7750 | 7770 | 7750 | 29 |
| 463 | 20230906 | 110400 | 446794590 | 7750 | 7750 | 7750 | 7750 | 0 |
| 464 | 20230906 | 110300 | 446794590 | 7750 | 7760 | 7760 | 7750 | 308 |
| 465 | 20230906 | 110200 | 444407580 | 7750 | 7750 | 7750 | 7750 | 1 |
| 466 | 20230906 | 110100 | 444399830 | 7750 | 7750 | 7750 | 7750 | 114 |
| 467 | 20230906 | 110000 | 443516330 | 7770 | 7770 | 7770 | 7770 | 1 |
| 468 | 20230906 | 105900 | 443508560 | 7770 | 7760 | 7770 | 7760 | 12 |
| 469 | 20230906 | 105800 | 443415420 | 7760 | 7760 | 7760 | 7760 | 16 |
| 470 | 20230906 | 105700 | 443291260 | 7760 | 7760 | 7760 | 7760 | 66 |
| 471 | 20230906 | 105600 | 442779100 | 7750 | 7750 | 7750 | 7750 | 0 |
| 472 | 20230906 | 105500 | 442779100 | 7750 | 7750 | 7750 | 7750 | 0 |
| 473 | 20230906 | 105400 | 442779100 | 7750 | 7750 | 7750 | 7750 | 1037 |
| 474 | 20230906 | 105300 | 434742350 | 7750 | 7760 | 7760 | 7750 | 59 |
| 475 | 20230906 | 105200 | 434285050 | 7760 | 7760 | 7760 | 7760 | 2 |
| 476 | 20230906 | 105100 | 434269530 | 7770 | 7770 | 7770 | 7770 | 0 |
| 477 | 20230906 | 105000 | 434269530 | 7770 | 7770 | 7770 | 7770 | 2 |
| 478 | 20230906 | 104900 | 434253990 | 7740 | 7740 | 7740 | 7740 | 1 |
| 479 | 20230906 | 104800 | 434246250 | 7740 | 7750 | 7750 | 7740 | 5 |
| 480 | 20230906 | 104700 | 434207540 | 7760 | 7760 | 7760 | 7760 | 0 |
| 481 | 20230906 | 104600 | 434207540 | 7760 | 7760 | 7760 | 7760 | 100 |
| 482 | 20230906 | 104500 | 433431540 | 7750 | 7760 | 7760 | 7750 | 23 |
| 483 | 20230906 | 104400 | 433253250 | 7770 | 7770 | 7770 | 7770 | 1 |
| 484 | 20230906 | 104300 | 433245480 | 7740 | 7740 | 7740 | 7740 | 104 |
| 485 | 20230906 | 104200 | 432440520 | 7770 | 7740 | 7770 | 7740 | 1001 |
| 486 | 20230906 | 104100 | 424692750 | 7740 | 7740 | 7740 | 7740 | 0 |
| 487 | 20230906 | 104000 | 424692750 | 7740 | 7770 | 7770 | 7740 | 63 |
| 488 | 20230906 | 103900 | 424205040 | 7770 | 7760 | 7770 | 7760 | 408 |
| 489 | 20230906 | 103800 | 421036290 | 7770 | 7770 | 7770 | 7770 | 86 |
| 490 | 20230906 | 103700 | 420368070 | 7770 | 7730 | 7780 | 7730 | 494 |
| 491 | 20230906 | 103600 | 416544920 | 7730 | 7740 | 7740 | 7730 | 4 |
| 492 | 20230906 | 103500 | 416513970 | 7740 | 7740 | 7740 | 7740 | 48 |
| 493 | 20230906 | 103400 | 416142450 | 7760 | 7750 | 7760 | 7750 | 197 |
| 494 | 20230906 | 103300 | 414613820 | 7760 | 7730 | 7760 | 7730 | 201 |
| 495 | 20230906 | 103200 | 413060060 | 7730 | 7730 | 7730 | 7730 | 137 |
| 496 | 20230906 | 103100 | 412001050 | 7720 | 7740 | 7740 | 7720 | 1231 |
| 497 | 20230906 | 103000 | 402481650 | 7750 | 7760 | 7760 | 7750 | 608 |
| 498 | 20230906 | 102900 | 397768890 | 7760 | 7770 | 7800 | 7760 | 267 |
| 499 | 20230906 | 102800 | 395688950 | 7800 | 7800 | 7800 | 7800 | 302 |
| 500 | 20230906 | 102700 | 393333350 | 7800 | 7800 | 7800 | 7800 | 0 |
| 501 | 20230906 | 102600 | 393333350 | 7800 | 7800 | 7800 | 7800 | 85 |
| 502 | 20230906 | 102500 | 392670350 | 7770 | 7770 | 7770 | 7770 | 10 |
| 503 | 20230906 | 102400 | 392592650 | 7810 | 7810 | 7810 | 7810 | 1 |
| 504 | 20230906 | 102300 | 392584840 | 7790 | 7790 | 7790 | 7790 | 500 |
| 505 | 20230906 | 102200 | 388689840 | 7790 | 7790 | 7800 | 7790 | 177 |
| 506 | 20230906 | 102100 | 387310010 | 7790 | 7780 | 7790 | 7780 | 13 |
| 507 | 20230906 | 102000 | 387208840 | 7770 | 7770 | 7770 | 7770 | 0 |
| 508 | 20230906 | 101900 | 387208840 | 7770 | 7760 | 7770 | 7760 | 72 |
| 509 | 20230906 | 101800 | 386649870 | 7770 | 7770 | 7780 | 7770 | 10 |
| 510 | 20230906 | 101700 | 386572160 | 7780 | 7770 | 7780 | 7770 | 203 |
| 511 | 20230906 | 101600 | 384992840 | 7770 | 7780 | 7780 | 7760 | 190 |
| 512 | 20230906 | 101500 | 383517610 | 7780 | 7780 | 7780 | 7780 | 1 |
| 513 | 20230906 | 101400 | 383509830 | 7800 | 7810 | 7810 | 7800 | 265 |
| 514 | 20230906 | 101300 | 381442630 | 7810 | 7820 | 7820 | 7810 | 204 |
| 515 | 20230906 | 101200 | 379849080 | 7820 | 7800 | 7820 | 7800 | 27 |
| 516 | 20230906 | 101100 | 379637970 | 7760 | 7770 | 7770 | 7760 | 47 |
| 517 | 20230906 | 101000 | 379272880 | 7760 | 7800 | 7800 | 7750 | 1833 |
| 518 | 20230906 | 100900 | 365037430 | 7810 | 7800 | 7810 | 7800 | 12 |
| 519 | 20230906 | 100800 | 364943810 | 7810 | 7800 | 7810 | 7770 | 1108 |
| 520 | 20230906 | 100700 | 356309820 | 7810 | 7800 | 7810 | 7790 | 223 |
| 521 | 20230906 | 100600 | 354569480 | 7800 | 7790 | 7800 | 7780 | 61 |
| 522 | 20230906 | 100500 | 354094600 | 7780 | 7790 | 7800 | 7780 | 573 |
| 523 | 20230906 | 100400 | 349635640 | 7800 | 7790 | 7800 | 7780 | 209 |
| 524 | 20230906 | 100300 | 348006860 | 7790 | 7800 | 7800 | 7780 | 865 |
| 525 | 20230906 | 100200 | 341265650 | 7820 | 7800 | 7820 | 7800 | 1089 |
| 526 | 20230906 | 100100 | 332751690 | 7810 | 7800 | 7810 | 7800 | 123 |
| 527 | 20230906 | 100000 | 331792280 | 7800 | 7810 | 7810 | 7800 | 40 |
| 528 | 20230906 | 095900 | 331479980 | 7820 | 7820 | 7820 | 7810 | 644 |
| 529 | 20230906 | 095800 | 326444510 | 7820 | 7820 | 7840 | 7820 | 447 |
| 530 | 20230906 | 095700 | 322944850 | 7840 | 7820 | 7840 | 7820 | 2305 |
| 531 | 20230906 | 095600 | 304889970 | 7820 | 7760 | 7820 | 7760 | 4380 |
| 532 | 20230906 | 095500 | 270839600 | 7750 | 7740 | 7750 | 7740 | 1222 |
| 533 | 20230906 | 095400 | 261372750 | 7740 | 7740 | 7750 | 7740 | 154 |
| 534 | 20230906 | 095300 | 260179400 | 7740 | 7750 | 7750 | 7740 | 554 |
| 535 | 20230906 | 095200 | 255886430 | 7750 | 7760 | 7760 | 7750 | 193 |
| 536 | 20230906 | 095100 | 254390660 | 7750 | 7750 | 7750 | 7750 | 1129 |
| 537 | 20230906 | 095000 | 245640910 | 7750 | 7760 | 7770 | 7750 | 991 |
| 538 | 20230906 | 094900 | 237955840 | 7760 | 7770 | 7770 | 7760 | 555 |
| 539 | 20230906 | 094800 | 233648980 | 7770 | 7770 | 7770 | 7770 | 0 |
| 540 | 20230906 | 094700 | 233648980 | 7770 | 7760 | 7770 | 7760 | 442 |
| 541 | 20230906 | 094600 | 230215750 | 7760 | 7760 | 7760 | 7760 | 10 |
| 542 | 20230906 | 094500 | 230138150 | 7760 | 7760 | 7770 | 7760 | 58 |
| 543 | 20230906 | 094400 | 229687690 | 7760 | 7750 | 7760 | 7750 | 737 |
| 544 | 20230906 | 094300 | 223975920 | 7750 | 7740 | 7750 | 7740 | 150 |
| 545 | 20230906 | 094200 | 222813920 | 7740 | 7740 | 7740 | 7740 | 0 |
| 546 | 20230906 | 094100 | 222813920 | 7740 | 7740 | 7740 | 7740 | 1 |
| 547 | 20230906 | 094000 | 222806180 | 7740 | 7740 | 7740 | 7740 | 277 |
| 548 | 20230906 | 093900 | 220662200 | 7740 | 7730 | 7740 | 7730 | 60 |
| 549 | 20230906 | 093800 | 220197870 | 7730 | 7740 | 7740 | 7720 | 1826 |
| 550 | 20230906 | 093700 | 206077560 | 7740 | 7740 | 7740 | 7740 | 18 |
| 551 | 20230906 | 093600 | 205938240 | 7750 | 7750 | 7750 | 7740 | 57 |
| 552 | 20230906 | 093500 | 205496990 | 7750 | 7750 | 7750 | 7750 | 38 |
| 553 | 20230906 | 093400 | 205202490 | 7750 | 7760 | 7760 | 7750 | 2043 |
| 554 | 20230906 | 093300 | 189366240 | 7750 | 7770 | 7770 | 7750 | 746 |
| 555 | 20230906 | 093200 | 183570030 | 7770 | 7750 | 7770 | 7750 | 788 |
| 556 | 20230906 | 093100 | 177449790 | 7750 | 7760 | 7760 | 7750 | 40 |
| 557 | 20230906 | 093000 | 177139690 | 7760 | 7750 | 7760 | 7750 | 199 |
| 558 | 20230906 | 092900 | 175595620 | 7760 | 7770 | 7770 | 7760 | 33 |
| 559 | 20230906 | 092800 | 175339510 | 7770 | 7780 | 7780 | 7760 | 128 |
| 560 | 20230906 | 092700 | 174345540 | 7780 | 7750 | 7780 | 7740 | 1704 |
| 561 | 20230906 | 092600 | 161115160 | 7750 | 7760 | 7760 | 7740 | 12 |
| 562 | 20230906 | 092500 | 161022170 | 7770 | 7750 | 7770 | 7730 | 1473 |
| 563 | 20230906 | 092400 | 149606750 | 7750 | 7730 | 7750 | 7730 | 92 |
| 564 | 20230906 | 092300 | 148895370 | 7730 | 7740 | 7740 | 7730 | 250 |
| 565 | 20230906 | 092200 | 146961610 | 7760 | 7740 | 7780 | 7740 | 830 |
| 566 | 20230906 | 092100 | 140530450 | 7740 | 7740 | 7740 | 7740 | 2 |
| 567 | 20230906 | 092000 | 140514970 | 7740 | 7720 | 7740 | 7710 | 809 |
| 568 | 20230906 | 091900 | 134273820 | 7710 | 7740 | 7740 | 7710 | 79 |
| 569 | 20230906 | 091800 | 133664340 | 7740 | 7740 | 7740 | 7740 | 2 |
| 570 | 20230906 | 091700 | 133648860 | 7740 | 7740 | 7740 | 7690 | 1694 |
| 571 | 20230906 | 091600 | 120612810 | 7740 | 7740 | 7740 | 7740 | 15 |
| 572 | 20230906 | 091500 | 120496710 | 7750 | 7720 | 7750 | 7690 | 3150 |
| 573 | 20230906 | 091400 | 96233680 | 7720 | 7780 | 7780 | 7700 | 1964 |
| 574 | 20230906 | 091300 | 81095210 | 7760 | 7780 | 7780 | 7760 | 4 |
| 575 | 20230906 | 091200 | 81064110 | 7780 | 7780 | 7790 | 7750 | 42 |
| 576 | 20230906 | 091100 | 80737750 | 7760 | 7770 | 7780 | 7760 | 35 |
| 577 | 20230906 | 091000 | 80465810 | 7780 | 7820 | 7820 | 7780 | 380 |
| 578 | 20230906 | 090900 | 77498620 | 7820 | 7740 | 7820 | 7730 | 1441 |
| 579 | 20230906 | 090800 | 66310360 | 7730 | 7740 | 7740 | 7730 | 1165 |
| 580 | 20230906 | 090700 | 57293380 | 7730 | 7710 | 7730 | 7690 | 2232 |
| 581 | 20230906 | 090600 | 40089380 | 7690 | 7720 | 7730 | 7690 | 1743 |
| 582 | 20230906 | 090500 | 26675000 | 7730 | 7740 | 7740 | 7720 | 226 |
| 583 | 20230906 | 090400 | 24925880 | 7710 | 7740 | 7740 | 7710 | 454 |
| 584 | 20230906 | 090300 | 21423370 | 7740 | 7700 | 7740 | 7700 | 269 |
| 585 | 20230906 | 090200 | 19352030 | 7700 | 7700 | 7740 | 7690 | 989 |
| 586 | 20230906 | 090100 | 11736490 | 7700 | 7750 | 7750 | 7700 | 131 |
| 587 | 20230906 | 090000 | 10725540 | 7750 | 7710 | 7750 | 7710 | 1383 |