31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 185000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 380 |
| 3 | 20230906 | 184900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20230906 | 184800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20230906 | 184700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20230906 | 184600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20230906 | 184500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20230906 | 184400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20230906 | 184300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20230906 | 184200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20230906 | 184100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20230906 | 184000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20230906 | 183900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20230906 | 183800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20230906 | 183700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20230906 | 183600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20230906 | 183500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20230906 | 183400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20230906 | 183300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20230906 | 183200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20230906 | 183100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20230906 | 183000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20230906 | 182900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20230906 | 182800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20230906 | 182700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20230906 | 182600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20230906 | 182500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20230906 | 182400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20230906 | 182300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20230906 | 182200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20230906 | 182100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20230906 | 182000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 380 |
| 33 | 20230906 | 181900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20230906 | 181800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20230906 | 181700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20230906 | 181600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20230906 | 181500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20230906 | 181400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20230906 | 181300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20230906 | 181200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20230906 | 181100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20230906 | 181000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20230906 | 180900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20230906 | 180800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20230906 | 180700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20230906 | 180600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20230906 | 180500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20230906 | 180400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20230906 | 180300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20230906 | 180200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20230906 | 180100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20230906 | 180000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20230906 | 175900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20230906 | 175800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20230906 | 175700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20230906 | 175600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20230906 | 175500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20230906 | 175400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20230906 | 175300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20230906 | 175200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20230906 | 175100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20230906 | 175000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 380 |
| 63 | 20230906 | 174900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20230906 | 174800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20230906 | 174700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20230906 | 174600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20230906 | 174500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20230906 | 174400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20230906 | 174300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20230906 | 174200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20230906 | 174100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20230906 | 174000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20230906 | 173900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20230906 | 173800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20230906 | 173700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20230906 | 173600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20230906 | 173500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20230906 | 173400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20230906 | 173300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20230906 | 173200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20230906 | 173100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20230906 | 173000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20230906 | 172900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20230906 | 172800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20230906 | 172700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20230906 | 172600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20230906 | 172500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20230906 | 172400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20230906 | 172300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20230906 | 172200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20230906 | 172100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20230906 | 172000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 380 |
| 93 | 20230906 | 171900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20230906 | 171800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20230906 | 171700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20230906 | 171600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20230906 | 171500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20230906 | 171400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20230906 | 171300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20230906 | 171200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20230906 | 171100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20230906 | 171000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20230906 | 170900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20230906 | 170800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20230906 | 170700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20230906 | 170600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20230906 | 170500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20230906 | 170400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20230906 | 170300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20230906 | 170200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20230906 | 170100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20230906 | 170000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20230906 | 165900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20230906 | 165800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20230906 | 165700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20230906 | 165600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20230906 | 165500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20230906 | 165400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20230906 | 165300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20230906 | 165200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20230906 | 165100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20230906 | 165000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 380 |
| 123 | 20230906 | 164900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20230906 | 164800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20230906 | 164700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20230906 | 164600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20230906 | 164500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20230906 | 164400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20230906 | 164300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20230906 | 164200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20230906 | 164100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20230906 | 164000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20230906 | 163900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20230906 | 163800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20230906 | 163700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20230906 | 163600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20230906 | 163500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20230906 | 163400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20230906 | 163300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20230906 | 163200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20230906 | 163100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20230906 | 163000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20230906 | 162900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20230906 | 162800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20230906 | 162700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20230906 | 162600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20230906 | 162500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20230906 | 162400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20230906 | 162300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20230906 | 162200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20230906 | 162100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20230906 | 162000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 380 |
| 153 | 20230906 | 161900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20230906 | 161800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20230906 | 161700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20230906 | 161600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20230906 | 161500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20230906 | 161400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20230906 | 161300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20230906 | 161200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20230906 | 161100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20230906 | 161000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20230906 | 160900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20230906 | 160800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20230906 | 160700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20230906 | 160600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20230906 | 160500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20230906 | 160400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20230906 | 160300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20230906 | 160200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20230906 | 160100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20230906 | 160000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20230906 | 155900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20230906 | 155800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20230906 | 155700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20230906 | 155600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20230906 | 155500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20230906 | 155400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20230906 | 155300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20230906 | 155200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20230906 | 155100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20230906 | 155000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 380 |
| 183 | 20230906 | 154900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20230906 | 154800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20230906 | 154700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20230906 | 154600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20230906 | 154500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20230906 | 154400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20230906 | 154300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20230906 | 154200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20230906 | 154100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20230906 | 154000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20230906 | 153900 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20230906 | 153800 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 195 | 20230906 | 153700 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 196 | 20230906 | 153600 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 197 | 20230906 | 153500 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 198 | 20230906 | 153400 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 199 | 20230906 | 153300 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 200 | 20230906 | 153200 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 201 | 20230906 | 153100 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 202 | 20230906 | 153000 | 2300638370 | 13900 | 13900 | 13900 | 13900 | 380 |
| 203 | 20230906 | 152900 | 2295356370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 204 | 20230906 | 152800 | 2295356370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 205 | 20230906 | 152700 | 2295356370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 206 | 20230906 | 152600 | 2295356370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 207 | 20230906 | 152500 | 2295356370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 208 | 20230906 | 152400 | 2295356370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 209 | 20230906 | 152300 | 2295356370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 210 | 20230906 | 152200 | 2295356370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 211 | 20230906 | 152100 | 2295356370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 212 | 20230906 | 152000 | 2295356370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 213 | 20230906 | 151900 | 2295356370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 214 | 20230906 | 151800 | 2295356370 | 13900 | 13890 | 13900 | 13890 | 101 |
| 215 | 20230906 | 151700 | 2293953470 | 13890 | 13880 | 13890 | 13790 | 128 |
| 216 | 20230906 | 151600 | 2292179380 | 13800 | 13810 | 13880 | 13790 | 3777 |
| 217 | 20230906 | 151500 | 2240042840 | 13870 | 13870 | 13870 | 13870 | 1 |
| 218 | 20230906 | 151400 | 2240028970 | 13800 | 13870 | 13870 | 13800 | 1785 |
| 219 | 20230906 | 151300 | 2215386050 | 13870 | 13870 | 13870 | 13870 | 1000 |
| 220 | 20230906 | 151200 | 2201516050 | 13800 | 13800 | 13870 | 13800 | 1455 |
| 221 | 20230906 | 151100 | 2181426250 | 13800 | 13870 | 13870 | 13800 | 244 |
| 222 | 20230906 | 151000 | 2178056320 | 13800 | 13850 | 13870 | 13800 | 4193 |
| 223 | 20230906 | 150900 | 2120132120 | 13870 | 13870 | 13870 | 13840 | 466 |
| 224 | 20230906 | 150800 | 2113677660 | 13880 | 13880 | 13880 | 13870 | 362 |
| 225 | 20230906 | 150700 | 2108653610 | 13910 | 13880 | 13910 | 13880 | 262 |
| 226 | 20230906 | 150600 | 2105011260 | 13900 | 13870 | 13900 | 13870 | 893 |
| 227 | 20230906 | 150500 | 2092624020 | 13870 | 13900 | 13900 | 13870 | 209 |
| 228 | 20230906 | 150400 | 2089724020 | 13920 | 13920 | 13920 | 13920 | 0 |
| 229 | 20230906 | 150300 | 2089724020 | 13920 | 13920 | 13920 | 13920 | 0 |
| 230 | 20230906 | 150200 | 2089724020 | 13920 | 13920 | 13920 | 13870 | 97 |
| 231 | 20230906 | 150100 | 2088376280 | 13930 | 13930 | 13930 | 13930 | 0 |
| 232 | 20230906 | 150000 | 2088376280 | 13930 | 13870 | 13930 | 13860 | 1684 |
| 233 | 20230906 | 145900 | 2065018640 | 13930 | 13930 | 13930 | 13930 | 11 |
| 234 | 20230906 | 145800 | 2064865410 | 13920 | 13870 | 13920 | 13870 | 73 |
| 235 | 20230906 | 145700 | 2063852750 | 13860 | 13920 | 13920 | 13860 | 299 |
| 236 | 20230906 | 145600 | 2059707930 | 13890 | 13910 | 13920 | 13890 | 69 |
| 237 | 20230906 | 145500 | 2058748570 | 13910 | 13910 | 13910 | 13900 | 62 |
| 238 | 20230906 | 145400 | 2057886190 | 13910 | 13900 | 13910 | 13900 | 76 |
| 239 | 20230906 | 145300 | 2056829370 | 13900 | 13870 | 13900 | 13870 | 60 |
| 240 | 20230906 | 145200 | 2055996930 | 13870 | 13900 | 13900 | 13870 | 523 |
| 241 | 20230906 | 145100 | 2048734890 | 13910 | 13920 | 13920 | 13910 | 901 |
| 242 | 20230906 | 145000 | 2036197700 | 13970 | 13970 | 13970 | 13970 | 0 |
| 243 | 20230906 | 144900 | 2036197700 | 13970 | 13970 | 13970 | 13970 | 0 |
| 244 | 20230906 | 144800 | 2036197700 | 13970 | 13970 | 13980 | 13920 | 235 |
| 245 | 20230906 | 144700 | 2032924630 | 13950 | 13950 | 13950 | 13950 | 7 |
| 246 | 20230906 | 144600 | 2032826980 | 13980 | 13930 | 13980 | 13930 | 72 |
| 247 | 20230906 | 144500 | 2031821470 | 13980 | 13930 | 13980 | 13930 | 483 |
| 248 | 20230906 | 144400 | 2025086000 | 13930 | 13940 | 13940 | 13930 | 533 |
| 249 | 20230906 | 144300 | 2017661290 | 13930 | 13930 | 13930 | 13930 | 64 |
| 250 | 20230906 | 144200 | 2016769770 | 13980 | 13980 | 13980 | 13980 | 100 |
| 251 | 20230906 | 144100 | 2015371770 | 13980 | 13980 | 13980 | 13980 | 0 |
| 252 | 20230906 | 144000 | 2015371770 | 13980 | 13980 | 13980 | 13980 | 0 |
| 253 | 20230906 | 143900 | 2015371770 | 13980 | 13980 | 13980 | 13930 | 502 |
| 254 | 20230906 | 143800 | 2008378810 | 13930 | 13930 | 13930 | 13930 | 30 |
| 255 | 20230906 | 143700 | 2007960910 | 13930 | 13930 | 13930 | 13930 | 567 |
| 256 | 20230906 | 143600 | 2000062600 | 13990 | 13990 | 13990 | 13990 | 300 |
| 257 | 20230906 | 143500 | 1995865600 | 13990 | 13980 | 13990 | 13980 | 3 |
| 258 | 20230906 | 143400 | 1995823640 | 13990 | 13990 | 13990 | 13990 | 1 |
| 259 | 20230906 | 143300 | 1995809650 | 13990 | 13970 | 13990 | 13970 | 30 |
| 260 | 20230906 | 143200 | 1995390170 | 13990 | 13990 | 13990 | 13990 | 0 |
| 261 | 20230906 | 143100 | 1995390170 | 13990 | 13980 | 13990 | 13980 | 300 |
| 262 | 20230906 | 143000 | 1991193600 | 13990 | 13990 | 13990 | 13920 | 1177 |
| 263 | 20230906 | 142900 | 1974797160 | 14000 | 14000 | 14000 | 14000 | 0 |
| 264 | 20230906 | 142800 | 1974797160 | 14000 | 14000 | 14000 | 14000 | 0 |
| 265 | 20230906 | 142700 | 1974797160 | 14000 | 14000 | 14000 | 14000 | 0 |
| 266 | 20230906 | 142600 | 1974797160 | 14000 | 13960 | 14000 | 13910 | 374 |
| 267 | 20230906 | 142500 | 1969577850 | 13960 | 13910 | 13960 | 13890 | 1201 |
| 268 | 20230906 | 142400 | 1952863330 | 13910 | 13920 | 13930 | 13910 | 197 |
| 269 | 20230906 | 142300 | 1950122830 | 13920 | 13940 | 13940 | 13920 | 21 |
| 270 | 20230906 | 142200 | 1949830230 | 13940 | 13940 | 13940 | 13910 | 240 |
| 271 | 20230906 | 142100 | 1946487200 | 13950 | 14020 | 14030 | 13950 | 876 |
| 272 | 20230906 | 142000 | 1934236070 | 13990 | 14030 | 14030 | 13990 | 1502 |
| 273 | 20230906 | 141900 | 1913194570 | 14030 | 14070 | 14080 | 14030 | 25 |
| 274 | 20230906 | 141800 | 1912843580 | 14040 | 14040 | 14040 | 14040 | 334 |
| 275 | 20230906 | 141700 | 1908154220 | 14050 | 14070 | 14070 | 14050 | 1106 |
| 276 | 20230906 | 141600 | 1892607210 | 14070 | 14070 | 14070 | 14070 | 51 |
| 277 | 20230906 | 141500 | 1891889640 | 14060 | 14080 | 14080 | 14060 | 1411 |
| 278 | 20230906 | 141400 | 1872036510 | 14110 | 14100 | 14110 | 14100 | 2 |
| 279 | 20230906 | 141300 | 1872008300 | 14110 | 14110 | 14110 | 14110 | 0 |
| 280 | 20230906 | 141200 | 1872008300 | 14110 | 14110 | 14110 | 14110 | 0 |
| 281 | 20230906 | 141100 | 1872008300 | 14110 | 14110 | 14110 | 14110 | 0 |
| 282 | 20230906 | 141000 | 1872008300 | 14110 | 14080 | 14110 | 14080 | 11 |
| 283 | 20230906 | 140900 | 1871853390 | 14080 | 14090 | 14090 | 14080 | 71 |
| 284 | 20230906 | 140800 | 1870853010 | 14110 | 14080 | 14110 | 14080 | 205 |
| 285 | 20230906 | 140700 | 1867966580 | 14090 | 14110 | 14110 | 14090 | 1550 |
| 286 | 20230906 | 140600 | 1846099790 | 14120 | 14120 | 14120 | 14110 | 197 |
| 287 | 20230906 | 140500 | 1843319040 | 14120 | 14120 | 14150 | 14120 | 962 |
| 288 | 20230906 | 140400 | 1829713130 | 14120 | 14130 | 14130 | 14120 | 133 |
| 289 | 20230906 | 140300 | 1827834170 | 14120 | 14110 | 14120 | 14110 | 233 |
| 290 | 20230906 | 140200 | 1824544510 | 14120 | 14130 | 14130 | 14120 | 684 |
| 291 | 20230906 | 140100 | 1814882420 | 14130 | 14120 | 14130 | 14120 | 4 |
| 292 | 20230906 | 140000 | 1814825930 | 14110 | 14120 | 14120 | 14110 | 9 |
| 293 | 20230906 | 135900 | 1814698930 | 14110 | 14110 | 14110 | 14110 | 3 |
| 294 | 20230906 | 135800 | 1814656600 | 14110 | 14110 | 14110 | 14110 | 212 |
| 295 | 20230906 | 135700 | 1811665280 | 14120 | 14120 | 14120 | 14120 | 4 |
| 296 | 20230906 | 135600 | 1811608800 | 14120 | 14130 | 14130 | 14120 | 413 |
| 297 | 20230906 | 135500 | 1805776540 | 14140 | 14120 | 14140 | 14120 | 4 |
| 298 | 20230906 | 135400 | 1805720020 | 14140 | 14120 | 14140 | 14120 | 43 |
| 299 | 20230906 | 135300 | 1805112840 | 14130 | 14130 | 14130 | 14130 | 10 |
| 300 | 20230906 | 135200 | 1804971540 | 14140 | 14140 | 14140 | 14140 | 1 |
| 301 | 20230906 | 135100 | 1804957400 | 14120 | 14120 | 14120 | 14120 | 0 |
| 302 | 20230906 | 135000 | 1804957400 | 14120 | 14120 | 14120 | 14120 | 0 |
| 303 | 20230906 | 134900 | 1804957400 | 14120 | 14130 | 14130 | 14120 | 281 |
| 304 | 20230906 | 134800 | 1800987990 | 14130 | 14130 | 14130 | 14130 | 1 |
| 305 | 20230906 | 134700 | 1800973860 | 14140 | 14120 | 14140 | 14120 | 4 |
| 306 | 20230906 | 134600 | 1800917360 | 14140 | 14140 | 14140 | 14120 | 45 |
| 307 | 20230906 | 134500 | 1800281120 | 14140 | 14140 | 14140 | 14140 | 60 |
| 308 | 20230906 | 134400 | 1799432720 | 14150 | 14150 | 14150 | 14150 | 0 |
| 309 | 20230906 | 134300 | 1799432720 | 14150 | 14150 | 14150 | 14140 | 419 |
| 310 | 20230906 | 134200 | 1793503910 | 14150 | 14120 | 14150 | 14120 | 1132 |
| 311 | 20230906 | 134100 | 1777492060 | 14120 | 14100 | 14130 | 14100 | 197 |
| 312 | 20230906 | 134000 | 1774708890 | 14100 | 14080 | 14100 | 14080 | 59 |
| 313 | 20230906 | 133900 | 1773877310 | 14100 | 14100 | 14100 | 14080 | 196 |
| 314 | 20230906 | 133800 | 1771114930 | 14110 | 14110 | 14110 | 14110 | 254 |
| 315 | 20230906 | 133700 | 1767530990 | 14110 | 14120 | 14140 | 14110 | 170 |
| 316 | 20230906 | 133600 | 1765132110 | 14110 | 14120 | 14120 | 14110 | 20 |
| 317 | 20230906 | 133500 | 1764849720 | 14150 | 14150 | 14150 | 14130 | 237 |
| 318 | 20230906 | 133400 | 1761499770 | 14150 | 14140 | 14150 | 14140 | 9 |
| 319 | 20230906 | 133300 | 1761372490 | 14140 | 14140 | 14140 | 14130 | 230 |
| 320 | 20230906 | 133200 | 1758120360 | 14150 | 14150 | 14150 | 14140 | 574 |
| 321 | 20230906 | 133100 | 1749998480 | 14150 | 14150 | 14150 | 14140 | 3 |
| 322 | 20230906 | 133000 | 1749956040 | 14140 | 14140 | 14140 | 14140 | 34 |
| 323 | 20230906 | 132900 | 1749475280 | 14130 | 14130 | 14130 | 14130 | 5 |
| 324 | 20230906 | 132800 | 1749404630 | 14130 | 14110 | 14130 | 14110 | 10 |
| 325 | 20230906 | 132700 | 1749263410 | 14110 | 14140 | 14140 | 14110 | 111 |
| 326 | 20230906 | 132600 | 1747697170 | 14140 | 14140 | 14140 | 14140 | 2 |
| 327 | 20230906 | 132500 | 1747668890 | 14140 | 14150 | 14150 | 14140 | 164 |
| 328 | 20230906 | 132400 | 1745349860 | 14150 | 14150 | 14150 | 14150 | 10 |
| 329 | 20230906 | 132300 | 1745208360 | 14150 | 14150 | 14150 | 14150 | 1406 |
| 330 | 20230906 | 132200 | 1725313460 | 14140 | 14110 | 14140 | 14110 | 188 |
| 331 | 20230906 | 132100 | 1722657270 | 14120 | 14110 | 14120 | 14110 | 353 |
| 332 | 20230906 | 132000 | 1717676430 | 14110 | 14110 | 14110 | 14110 | 1 |
| 333 | 20230906 | 131900 | 1717662320 | 14110 | 14110 | 14110 | 14110 | 1 |
| 334 | 20230906 | 131800 | 1717648210 | 14090 | 14090 | 14090 | 14090 | 12 |
| 335 | 20230906 | 131700 | 1717479130 | 14090 | 14100 | 14100 | 14090 | 369 |
| 336 | 20230906 | 131600 | 1712279610 | 14110 | 14110 | 14110 | 14110 | 19 |
| 337 | 20230906 | 131500 | 1712011520 | 14120 | 14120 | 14120 | 14120 | 0 |
| 338 | 20230906 | 131400 | 1712011520 | 14120 | 14120 | 14120 | 14090 | 115 |
| 339 | 20230906 | 131300 | 1710387840 | 14120 | 14110 | 14120 | 14110 | 40 |
| 340 | 20230906 | 131200 | 1709823240 | 14130 | 14100 | 14130 | 14100 | 101 |
| 341 | 20230906 | 131100 | 1708399110 | 14100 | 14070 | 14140 | 14070 | 81 |
| 342 | 20230906 | 131000 | 1707257120 | 14110 | 14100 | 14140 | 14100 | 103 |
| 343 | 20230906 | 130900 | 1705803770 | 14080 | 14070 | 14080 | 14070 | 631 |
| 344 | 20230906 | 130800 | 1696922050 | 14070 | 14080 | 14080 | 14070 | 96 |
| 345 | 20230906 | 130700 | 1695570420 | 14090 | 14150 | 14150 | 14090 | 2508 |
| 346 | 20230906 | 130600 | 1660171980 | 14130 | 14130 | 14130 | 14130 | 112 |
| 347 | 20230906 | 130500 | 1658589420 | 14150 | 14150 | 14150 | 14130 | 4 |
| 348 | 20230906 | 130400 | 1658532850 | 14140 | 14140 | 14140 | 14140 | 5 |
| 349 | 20230906 | 130300 | 1658462150 | 14130 | 14130 | 14130 | 14130 | 29 |
| 350 | 20230906 | 130200 | 1658052380 | 14120 | 14120 | 14120 | 14120 | 2 |
| 351 | 20230906 | 130100 | 1658024140 | 14120 | 14120 | 14120 | 14120 | 0 |
| 352 | 20230906 | 130000 | 1658024140 | 14120 | 14120 | 14120 | 14120 | 244 |
| 353 | 20230906 | 125900 | 1654578860 | 14130 | 14120 | 14130 | 14120 | 101 |
| 354 | 20230906 | 125800 | 1653152730 | 14140 | 14140 | 14140 | 14140 | 1 |
| 355 | 20230906 | 125700 | 1653138590 | 14120 | 14120 | 14120 | 14120 | 80 |
| 356 | 20230906 | 125600 | 1652008990 | 14160 | 14160 | 14160 | 14160 | 1 |
| 357 | 20230906 | 125500 | 1651994830 | 14160 | 14160 | 14160 | 14160 | 17 |
| 358 | 20230906 | 125400 | 1651754110 | 14160 | 14160 | 14160 | 14160 | 1 |
| 359 | 20230906 | 125300 | 1651739950 | 14160 | 14170 | 14170 | 14130 | 93 |
| 360 | 20230906 | 125200 | 1650423240 | 14170 | 14120 | 14170 | 14120 | 31 |
| 361 | 20230906 | 125100 | 1649985430 | 14120 | 14140 | 14140 | 14120 | 652 |
| 362 | 20230906 | 125000 | 1640777470 | 14150 | 14150 | 14150 | 14140 | 82 |
| 363 | 20230906 | 124900 | 1639617530 | 14170 | 14140 | 14170 | 14140 | 39 |
| 364 | 20230906 | 124800 | 1639065440 | 14140 | 14140 | 14140 | 14140 | 30 |
| 365 | 20230906 | 124700 | 1638641240 | 14140 | 14150 | 14150 | 14140 | 7 |
| 366 | 20230906 | 124600 | 1638542200 | 14190 | 14190 | 14190 | 14190 | 200 |
| 367 | 20230906 | 124500 | 1635704200 | 14190 | 14190 | 14190 | 14190 | 1 |
| 368 | 20230906 | 124400 | 1635690010 | 14140 | 14150 | 14150 | 14140 | 66 |
| 369 | 20230906 | 124300 | 1634756460 | 14140 | 14180 | 14180 | 14140 | 270 |
| 370 | 20230906 | 124200 | 1630935360 | 14180 | 14160 | 14180 | 14160 | 51 |
| 371 | 20230906 | 124100 | 1630212980 | 14160 | 14190 | 14200 | 14160 | 135 |
| 372 | 20230906 | 124000 | 1628297220 | 14190 | 14190 | 14190 | 14190 | 0 |
| 373 | 20230906 | 123900 | 1628297220 | 14190 | 14190 | 14190 | 14190 | 6 |
| 374 | 20230906 | 123800 | 1628212080 | 14200 | 14200 | 14200 | 14200 | 200 |
| 375 | 20230906 | 123700 | 1625372080 | 14200 | 14200 | 14200 | 14190 | 139 |
| 376 | 20230906 | 123600 | 1623398660 | 14200 | 14150 | 14200 | 14150 | 12 |
| 377 | 20230906 | 123500 | 1623228360 | 14170 | 14200 | 14200 | 14170 | 354 |
| 378 | 20230906 | 123400 | 1618206890 | 14230 | 14230 | 14280 | 14200 | 831 |
| 379 | 20230906 | 123300 | 1606379510 | 14230 | 14220 | 14230 | 14200 | 553 |
| 380 | 20230906 | 123200 | 1598516440 | 14220 | 14220 | 14220 | 14220 | 398 |
| 381 | 20230906 | 123100 | 1592856880 | 14220 | 14170 | 14220 | 14170 | 211 |
| 382 | 20230906 | 123000 | 1589862770 | 14190 | 14170 | 14200 | 14170 | 13 |
| 383 | 20230906 | 122900 | 1589678330 | 14220 | 14190 | 14220 | 14170 | 231 |
| 384 | 20230906 | 122800 | 1586403510 | 14170 | 14190 | 14190 | 14170 | 634 |
| 385 | 20230906 | 122700 | 1577415830 | 14190 | 14180 | 14190 | 14180 | 140 |
| 386 | 20230906 | 122600 | 1575430270 | 14180 | 14210 | 14210 | 14180 | 1248 |
| 387 | 20230906 | 122500 | 1557729170 | 14220 | 14200 | 14230 | 14200 | 25 |
| 388 | 20230906 | 122400 | 1557373740 | 14230 | 14250 | 14250 | 14230 | 332 |
| 389 | 20230906 | 122300 | 1552645160 | 14240 | 14250 | 14260 | 14240 | 629 |
| 390 | 20230906 | 122200 | 1543685380 | 14260 | 14290 | 14300 | 14260 | 717 |
| 391 | 20230906 | 122100 | 1533436320 | 14290 | 14290 | 14290 | 14290 | 205 |
| 392 | 20230906 | 122000 | 1530506870 | 14280 | 14320 | 14320 | 14280 | 110 |
| 393 | 20230906 | 121900 | 1528934290 | 14320 | 14270 | 14330 | 14230 | 1651 |
| 394 | 20230906 | 121800 | 1505376630 | 14270 | 14300 | 14300 | 14270 | 565 |
| 395 | 20230906 | 121700 | 1497304760 | 14300 | 14270 | 14300 | 14270 | 532 |
| 396 | 20230906 | 121600 | 1489706090 | 14280 | 14290 | 14290 | 14270 | 1094 |
| 397 | 20230906 | 121500 | 1474085810 | 14280 | 14290 | 14290 | 14170 | 1288 |
| 398 | 20230906 | 121400 | 1455706580 | 14280 | 14300 | 14340 | 14280 | 1446 |
| 399 | 20230906 | 121300 | 1435024990 | 14330 | 14280 | 14330 | 14280 | 3953 |
| 400 | 20230906 | 121200 | 1378460890 | 14300 | 14200 | 14300 | 14200 | 4517 |
| 401 | 20230906 | 121100 | 1314112840 | 14130 | 14210 | 14210 | 14130 | 760 |
| 402 | 20230906 | 121000 | 1303344190 | 14210 | 14200 | 14220 | 14200 | 452 |
| 403 | 20230906 | 120900 | 1296920870 | 14200 | 14200 | 14200 | 14190 | 335 |
| 404 | 20230906 | 120800 | 1292164630 | 14210 | 14250 | 14250 | 14210 | 1152 |
| 405 | 20230906 | 120700 | 1275771470 | 14250 | 14250 | 14250 | 14240 | 942 |
| 406 | 20230906 | 120600 | 1262347980 | 14250 | 14230 | 14270 | 14210 | 963 |
| 407 | 20230906 | 120500 | 1248623020 | 14200 | 14160 | 14220 | 14160 | 3657 |
| 408 | 20230906 | 120400 | 1196687200 | 14180 | 14190 | 14190 | 14180 | 911 |
| 409 | 20230906 | 120300 | 1183768640 | 14190 | 14150 | 14190 | 14150 | 532 |
| 410 | 20230906 | 120200 | 1176222720 | 14180 | 14160 | 14190 | 14140 | 1102 |
| 411 | 20230906 | 120100 | 1160613950 | 14180 | 14190 | 14190 | 14120 | 554 |
| 412 | 20230906 | 120000 | 1152756460 | 14200 | 14120 | 14200 | 14110 | 7032 |
| 413 | 20230906 | 115900 | 1053094520 | 14110 | 14120 | 14120 | 14110 | 203 |
| 414 | 20230906 | 115800 | 1050228360 | 14120 | 14110 | 14130 | 14110 | 1481 |
| 415 | 20230906 | 115700 | 1029313860 | 14110 | 14110 | 14110 | 14110 | 34 |
| 416 | 20230906 | 115600 | 1028834120 | 14030 | 14030 | 14030 | 14030 | 2356 |
| 417 | 20230906 | 115500 | 995779440 | 14030 | 14030 | 14030 | 14030 | 1 |
| 418 | 20230906 | 115400 | 995765410 | 14100 | 14120 | 14140 | 14100 | 1772 |
| 419 | 20230906 | 115300 | 970721260 | 14120 | 14040 | 14120 | 14030 | 4739 |
| 420 | 20230906 | 115200 | 903937360 | 14000 | 14000 | 14000 | 14000 | 401 |
| 421 | 20230906 | 115100 | 898323360 | 14000 | 14030 | 14060 | 14000 | 1577 |
| 422 | 20230906 | 115000 | 876176980 | 14020 | 14020 | 14040 | 14000 | 2432 |
| 423 | 20230906 | 114900 | 842116000 | 14010 | 13960 | 14010 | 13960 | 416 |
| 424 | 20230906 | 114800 | 836295970 | 13960 | 13910 | 13960 | 13910 | 946 |
| 425 | 20230906 | 114700 | 823103930 | 13910 | 13900 | 13910 | 13900 | 405 |
| 426 | 20230906 | 114600 | 817473560 | 13900 | 13900 | 13900 | 13900 | 57 |
| 427 | 20230906 | 114500 | 816681260 | 13900 | 13850 | 13900 | 13850 | 104 |
| 428 | 20230906 | 114400 | 815240310 | 13900 | 13850 | 13900 | 13850 | 45 |
| 429 | 20230906 | 114300 | 814614860 | 13900 | 13900 | 13900 | 13860 | 30 |
| 430 | 20230906 | 114200 | 814198100 | 13900 | 13860 | 13900 | 13860 | 857 |
| 431 | 20230906 | 114100 | 802297310 | 13870 | 13830 | 13870 | 13830 | 492 |
| 432 | 20230906 | 114000 | 795479890 | 13820 | 13820 | 13820 | 13820 | 0 |
| 433 | 20230906 | 113900 | 795479890 | 13820 | 13820 | 13820 | 13820 | 0 |
| 434 | 20230906 | 113800 | 795479890 | 13820 | 13820 | 13820 | 13820 | 0 |
| 435 | 20230906 | 113700 | 795479890 | 13820 | 13820 | 13820 | 13820 | 20 |
| 436 | 20230906 | 113600 | 795203490 | 13810 | 13810 | 13810 | 13810 | 300 |
| 437 | 20230906 | 113500 | 791060490 | 13810 | 13810 | 13810 | 13810 | 0 |
| 438 | 20230906 | 113400 | 791060490 | 13810 | 13810 | 13810 | 13810 | 1 |
| 439 | 20230906 | 113300 | 791046680 | 13850 | 13850 | 13850 | 13850 | 57 |
| 440 | 20230906 | 113200 | 790257230 | 13860 | 13860 | 13860 | 13860 | 5 |
| 441 | 20230906 | 113100 | 790187930 | 13870 | 13870 | 13870 | 13870 | 0 |
| 442 | 20230906 | 113000 | 790187930 | 13870 | 13870 | 13870 | 13870 | 700 |
| 443 | 20230906 | 112900 | 780478930 | 13870 | 13820 | 13870 | 13820 | 30 |
| 444 | 20230906 | 112800 | 780063400 | 13800 | 13800 | 13800 | 13800 | 341 |
| 445 | 20230906 | 112700 | 775357600 | 13800 | 13790 | 13800 | 13790 | 33 |
| 446 | 20230906 | 112600 | 774902490 | 13790 | 13760 | 13790 | 13760 | 37 |
| 447 | 20230906 | 112500 | 774392620 | 13770 | 13770 | 13770 | 13770 | 1 |
| 448 | 20230906 | 112400 | 774378850 | 13770 | 13770 | 13780 | 13770 | 92 |
| 449 | 20230906 | 112300 | 773112000 | 13770 | 13770 | 13770 | 13770 | 0 |
| 450 | 20230906 | 112200 | 773112000 | 13770 | 13770 | 13770 | 13770 | 110 |
| 451 | 20230906 | 112100 | 771597300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 452 | 20230906 | 112000 | 771597300 | 13770 | 13770 | 13770 | 13770 | 10 |
| 453 | 20230906 | 111900 | 771459600 | 13770 | 13760 | 13770 | 13760 | 36 |
| 454 | 20230906 | 111800 | 770964100 | 13720 | 13730 | 13730 | 13720 | 794 |
| 455 | 20230906 | 111700 | 760066740 | 13730 | 13770 | 13770 | 13730 | 255 |
| 456 | 20230906 | 111600 | 756562790 | 13730 | 13730 | 13730 | 13730 | 0 |
| 457 | 20230906 | 111500 | 756562790 | 13730 | 13730 | 13730 | 13730 | 0 |
| 458 | 20230906 | 111400 | 756562790 | 13730 | 13730 | 13730 | 13730 | 0 |
| 459 | 20230906 | 111300 | 756562790 | 13730 | 13730 | 13730 | 13730 | 108 |
| 460 | 20230906 | 111200 | 755079950 | 13730 | 13750 | 13770 | 13730 | 350 |
| 461 | 20230906 | 111100 | 750270640 | 13770 | 13770 | 13770 | 13770 | 0 |
| 462 | 20230906 | 111000 | 750270640 | 13770 | 13740 | 13770 | 13740 | 5 |
| 463 | 20230906 | 110900 | 750201910 | 13730 | 13730 | 13730 | 13730 | 89 |
| 464 | 20230906 | 110800 | 748979940 | 13720 | 13720 | 13720 | 13720 | 0 |
| 465 | 20230906 | 110700 | 748979940 | 13720 | 13720 | 13720 | 13720 | 30 |
| 466 | 20230906 | 110600 | 748568340 | 13720 | 13720 | 13720 | 13720 | 0 |
| 467 | 20230906 | 110500 | 748568340 | 13720 | 13760 | 13760 | 13720 | 700 |
| 468 | 20230906 | 110400 | 738951140 | 13770 | 13770 | 13770 | 13770 | 0 |
| 469 | 20230906 | 110300 | 738951140 | 13770 | 13770 | 13770 | 13770 | 300 |
| 470 | 20230906 | 110200 | 734820140 | 13760 | 13760 | 13760 | 13760 | 0 |
| 471 | 20230906 | 110100 | 734820140 | 13760 | 13760 | 13760 | 13760 | 0 |
| 472 | 20230906 | 110000 | 734820140 | 13760 | 13760 | 13760 | 13760 | 120 |
| 473 | 20230906 | 105900 | 733168940 | 13750 | 13750 | 13750 | 13750 | 34 |
| 474 | 20230906 | 105800 | 732701440 | 13720 | 13720 | 13720 | 13720 | 38 |
| 475 | 20230906 | 105700 | 732180080 | 13720 | 13720 | 13720 | 13720 | 0 |
| 476 | 20230906 | 105600 | 732180080 | 13720 | 13750 | 13750 | 13720 | 901 |
| 477 | 20230906 | 105500 | 719814550 | 13750 | 13750 | 13750 | 13750 | 103 |
| 478 | 20230906 | 105400 | 718398300 | 13750 | 13750 | 13750 | 13750 | 3 |
| 479 | 20230906 | 105300 | 718357050 | 13750 | 13750 | 13750 | 13750 | 3 |
| 480 | 20230906 | 105200 | 718315800 | 13750 | 13770 | 13770 | 13750 | 89 |
| 481 | 20230906 | 105100 | 717091210 | 13770 | 13770 | 13770 | 13770 | 8 |
| 482 | 20230906 | 105000 | 716981050 | 13770 | 13750 | 13770 | 13750 | 152 |
| 483 | 20230906 | 104900 | 714888070 | 13770 | 13770 | 13770 | 13770 | 85 |
| 484 | 20230906 | 104800 | 713717620 | 13770 | 13770 | 13770 | 13770 | 0 |
| 485 | 20230906 | 104700 | 713717620 | 13770 | 13770 | 13770 | 13770 | 0 |
| 486 | 20230906 | 104600 | 713717620 | 13770 | 13770 | 13770 | 13770 | 0 |
| 487 | 20230906 | 104500 | 713717620 | 13770 | 13770 | 13770 | 13770 | 0 |
| 488 | 20230906 | 104400 | 713717620 | 13770 | 13770 | 13770 | 13770 | 0 |
| 489 | 20230906 | 104300 | 713717620 | 13770 | 13770 | 13770 | 13770 | 1 |
| 490 | 20230906 | 104200 | 713703850 | 13770 | 13740 | 13770 | 13730 | 118 |
| 491 | 20230906 | 104100 | 712082490 | 13730 | 13730 | 13730 | 13720 | 241 |
| 492 | 20230906 | 104000 | 708773710 | 13730 | 13730 | 13730 | 13730 | 70 |
| 493 | 20230906 | 103900 | 707812610 | 13730 | 13730 | 13730 | 13730 | 100 |
| 494 | 20230906 | 103800 | 706439610 | 13740 | 13750 | 13750 | 13740 | 200 |
| 495 | 20230906 | 103700 | 703690610 | 13710 | 13710 | 13710 | 13710 | 0 |
| 496 | 20230906 | 103600 | 703690610 | 13710 | 13770 | 13770 | 13710 | 172 |
| 497 | 20230906 | 103500 | 701326190 | 13770 | 13770 | 13770 | 13770 | 300 |
| 498 | 20230906 | 103400 | 697195190 | 13780 | 13720 | 13780 | 13720 | 287 |
| 499 | 20230906 | 103300 | 693255930 | 13740 | 13710 | 13740 | 13710 | 202 |
| 500 | 20230906 | 103200 | 690483490 | 13710 | 13750 | 13750 | 13710 | 2668 |
| 501 | 20230906 | 103100 | 653837780 | 13750 | 13750 | 13750 | 13750 | 344 |
| 502 | 20230906 | 103000 | 649107780 | 13750 | 13750 | 13760 | 13750 | 64 |
| 503 | 20230906 | 102900 | 648227770 | 13760 | 13760 | 13760 | 13760 | 29 |
| 504 | 20230906 | 102800 | 647828730 | 13760 | 13760 | 13760 | 13760 | 0 |
| 505 | 20230906 | 102700 | 647828730 | 13760 | 13800 | 13800 | 13760 | 565 |
| 506 | 20230906 | 102600 | 640054050 | 13760 | 13770 | 13770 | 13760 | 748 |
| 507 | 20230906 | 102500 | 629761340 | 13760 | 13760 | 13760 | 13760 | 0 |
| 508 | 20230906 | 102400 | 629761340 | 13760 | 13760 | 13760 | 13760 | 282 |
| 509 | 20230906 | 102300 | 625881020 | 13780 | 13780 | 13780 | 13780 | 1 |
| 510 | 20230906 | 102200 | 625867240 | 13780 | 13780 | 13780 | 13760 | 364 |
| 511 | 20230906 | 102100 | 620858120 | 13780 | 13750 | 13800 | 13750 | 270 |
| 512 | 20230906 | 102000 | 617142460 | 13750 | 13750 | 13750 | 13750 | 95 |
| 513 | 20230906 | 101900 | 615836210 | 13750 | 13750 | 13750 | 13750 | 200 |
| 514 | 20230906 | 101800 | 613086210 | 13750 | 13760 | 13760 | 13750 | 190 |
| 515 | 20230906 | 101700 | 610473210 | 13750 | 13760 | 13760 | 13750 | 44 |
| 516 | 20230906 | 101600 | 609867800 | 13760 | 13770 | 13770 | 13760 | 600 |
| 517 | 20230906 | 101500 | 601610800 | 13760 | 13760 | 13760 | 13760 | 0 |
| 518 | 20230906 | 101400 | 601610800 | 13760 | 13750 | 13760 | 13750 | 204 |
| 519 | 20230906 | 101300 | 598805790 | 13820 | 13800 | 13820 | 13750 | 599 |
| 520 | 20230906 | 101200 | 590531950 | 13800 | 13800 | 13800 | 13800 | 2 |
| 521 | 20230906 | 101100 | 590504350 | 13810 | 13770 | 13810 | 13730 | 78 |
| 522 | 20230906 | 101000 | 589429250 | 13780 | 13780 | 13780 | 13780 | 0 |
| 523 | 20230906 | 100900 | 589429250 | 13780 | 13780 | 13780 | 13780 | 11 |
| 524 | 20230906 | 100800 | 589277670 | 13790 | 13790 | 13790 | 13790 | 1 |
| 525 | 20230906 | 100700 | 589263880 | 13790 | 13780 | 13790 | 13780 | 50 |
| 526 | 20230906 | 100600 | 588574680 | 13770 | 13770 | 13770 | 13770 | 1 |
| 527 | 20230906 | 100500 | 588560910 | 13790 | 13790 | 13790 | 13790 | 0 |
| 528 | 20230906 | 100400 | 588560910 | 13790 | 13790 | 13790 | 13790 | 1 |
| 529 | 20230906 | 100300 | 588547120 | 13730 | 13740 | 13810 | 13730 | 417 |
| 530 | 20230906 | 100200 | 582816010 | 13750 | 13770 | 13770 | 13750 | 716 |
| 531 | 20230906 | 100100 | 572966100 | 13770 | 13790 | 13790 | 13760 | 731 |
| 532 | 20230906 | 100000 | 562903980 | 13800 | 13800 | 13800 | 13800 | 30 |
| 533 | 20230906 | 095900 | 562489980 | 13800 | 13810 | 13810 | 13790 | 792 |
| 534 | 20230906 | 095800 | 551560480 | 13860 | 13860 | 13860 | 13860 | 0 |
| 535 | 20230906 | 095700 | 551560480 | 13860 | 13860 | 13860 | 13860 | 0 |
| 536 | 20230906 | 095600 | 551560480 | 13860 | 13860 | 13860 | 13860 | 0 |
| 537 | 20230906 | 095500 | 551560480 | 13860 | 13860 | 13860 | 13860 | 0 |
| 538 | 20230906 | 095400 | 551560480 | 13860 | 13810 | 13860 | 13810 | 12 |
| 539 | 20230906 | 095300 | 551394710 | 13810 | 13810 | 13810 | 13810 | 0 |
| 540 | 20230906 | 095200 | 551394710 | 13810 | 13770 | 13810 | 13770 | 5 |
| 541 | 20230906 | 095100 | 551325710 | 13770 | 13770 | 13770 | 13770 | 0 |
| 542 | 20230906 | 095000 | 551325710 | 13770 | 13770 | 13770 | 13770 | 264 |
| 543 | 20230906 | 094900 | 547690430 | 13770 | 13770 | 13770 | 13770 | 458 |
| 544 | 20230906 | 094800 | 541383770 | 13770 | 13780 | 13780 | 13770 | 95 |
| 545 | 20230906 | 094700 | 540075290 | 13780 | 13810 | 13810 | 13780 | 534 |
| 546 | 20230906 | 094600 | 532714810 | 13790 | 13800 | 13800 | 13790 | 495 |
| 547 | 20230906 | 094500 | 525885440 | 13800 | 13810 | 13810 | 13800 | 701 |
| 548 | 20230906 | 094400 | 516211630 | 13820 | 13810 | 13820 | 13800 | 892 |
| 549 | 20230906 | 094300 | 503897730 | 13820 | 13830 | 13830 | 13820 | 541 |
| 550 | 20230906 | 094200 | 496419890 | 13840 | 13840 | 13840 | 13830 | 231 |
| 551 | 20230906 | 094100 | 493224540 | 13840 | 13840 | 13840 | 13840 | 17 |
| 552 | 20230906 | 094000 | 492989260 | 13840 | 13840 | 13840 | 13840 | 433 |
| 553 | 20230906 | 093900 | 486996540 | 13830 | 13830 | 13830 | 13830 | 302 |
| 554 | 20230906 | 093800 | 482819880 | 13830 | 13860 | 13860 | 13830 | 2107 |
| 555 | 20230906 | 093700 | 453655960 | 13940 | 13850 | 13950 | 13850 | 12 |
| 556 | 20230906 | 093600 | 453488680 | 13840 | 13910 | 13910 | 13840 | 1457 |
| 557 | 20230906 | 093500 | 433286970 | 13920 | 13950 | 13950 | 13920 | 41 |
| 558 | 20230906 | 093400 | 432715870 | 13950 | 13950 | 13950 | 13950 | 179 |
| 559 | 20230906 | 093300 | 430218820 | 13950 | 14000 | 14000 | 13950 | 1258 |
| 560 | 20230906 | 093200 | 412649240 | 14000 | 14030 | 14030 | 14000 | 491 |
| 561 | 20230906 | 093100 | 405766970 | 14030 | 14030 | 14050 | 14020 | 160 |
| 562 | 20230906 | 093000 | 403521830 | 14030 | 14020 | 14030 | 14010 | 97 |
| 563 | 20230906 | 092900 | 402162410 | 14010 | 14050 | 14070 | 14010 | 1075 |
| 564 | 20230906 | 092800 | 387042160 | 14060 | 14020 | 14060 | 14020 | 60 |
| 565 | 20230906 | 092700 | 386198960 | 14010 | 14000 | 14020 | 14000 | 611 |
| 566 | 20230906 | 092600 | 377640940 | 14000 | 13990 | 14000 | 13990 | 1520 |
| 567 | 20230906 | 092500 | 356366030 | 13990 | 13990 | 13990 | 13980 | 319 |
| 568 | 20230906 | 092400 | 351903780 | 13980 | 14010 | 14010 | 13980 | 200 |
| 569 | 20230906 | 092300 | 349103870 | 14020 | 14020 | 14020 | 14020 | 100 |
| 570 | 20230906 | 092200 | 347701870 | 14010 | 14040 | 14070 | 14010 | 957 |
| 571 | 20230906 | 092100 | 334292150 | 14070 | 14030 | 14070 | 13950 | 1042 |
| 572 | 20230906 | 092000 | 319658940 | 14030 | 13950 | 14030 | 13950 | 1009 |
| 573 | 20230906 | 091900 | 305556120 | 13950 | 13950 | 13950 | 13940 | 345 |
| 574 | 20230906 | 091800 | 300743870 | 13950 | 13880 | 13960 | 13870 | 969 |
| 575 | 20230906 | 091700 | 287296370 | 13870 | 13870 | 13960 | 13870 | 1166 |
| 576 | 20230906 | 091600 | 271069370 | 13850 | 13850 | 13870 | 13850 | 519 |
| 577 | 20230906 | 091500 | 263881200 | 13840 | 13850 | 13850 | 13840 | 76 |
| 578 | 20230906 | 091400 | 262829160 | 13850 | 13850 | 13850 | 13850 | 253 |
| 579 | 20230906 | 091300 | 259325110 | 13850 | 13780 | 13860 | 13780 | 586 |
| 580 | 20230906 | 091200 | 251210590 | 13850 | 13870 | 13870 | 13850 | 68 |
| 581 | 20230906 | 091100 | 250268590 | 13860 | 13800 | 13880 | 13770 | 2330 |
| 582 | 20230906 | 091000 | 217957930 | 13810 | 13880 | 13880 | 13810 | 172 |
| 583 | 20230906 | 090900 | 215573120 | 13890 | 13920 | 13920 | 13890 | 15 |
| 584 | 20230906 | 090800 | 215364680 | 13880 | 13940 | 13940 | 13880 | 261 |
| 585 | 20230906 | 090700 | 211739820 | 13950 | 13850 | 13960 | 13850 | 1980 |
| 586 | 20230906 | 090600 | 184143990 | 13870 | 13780 | 13870 | 13780 | 203 |
| 587 | 20230906 | 090500 | 181344470 | 13770 | 13750 | 13770 | 13750 | 678 |
| 588 | 20230906 | 090400 | 172021770 | 13760 | 13750 | 13770 | 13750 | 624 |
| 589 | 20230906 | 090300 | 163434750 | 13750 | 13710 | 13750 | 13710 | 203 |
| 590 | 20230906 | 090200 | 160651580 | 13700 | 13700 | 13720 | 13700 | 488 |
| 591 | 20230906 | 090100 | 153960880 | 13670 | 13890 | 13890 | 13650 | 6794 |
| 592 | 20230906 | 090000 | 60660110 | 14000 | 14100 | 14100 | 13880 | 4212 |