30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 7776 |
| 3 | 20230907 | 190700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20230907 | 190600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20230907 | 190500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20230907 | 190400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20230907 | 190300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20230907 | 190200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20230907 | 190100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20230907 | 190000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20230907 | 185900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20230907 | 185800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20230907 | 185700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20230907 | 185600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20230907 | 185500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20230907 | 185400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20230907 | 185300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20230907 | 185200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20230907 | 185100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20230907 | 185000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20230907 | 184900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20230907 | 184800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20230907 | 184700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20230907 | 184600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20230907 | 184500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20230907 | 184400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20230907 | 184300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20230907 | 184200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20230907 | 184100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20230907 | 184000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20230907 | 183900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20230907 | 183800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 7776 |
| 33 | 20230907 | 183700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20230907 | 183600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20230907 | 183500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20230907 | 183400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20230907 | 183300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20230907 | 183200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20230907 | 183100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20230907 | 183000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20230907 | 182900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20230907 | 182800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20230907 | 182700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20230907 | 182600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20230907 | 182500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20230907 | 182400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20230907 | 182300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20230907 | 182200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20230907 | 182100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20230907 | 182000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20230907 | 181900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20230907 | 181800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20230907 | 181700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20230907 | 181600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20230907 | 181500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20230907 | 181400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20230907 | 181300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20230907 | 181200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20230907 | 181100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20230907 | 181000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20230907 | 180900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20230907 | 180800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 7776 |
| 63 | 20230907 | 180700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20230907 | 180600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20230907 | 180500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20230907 | 180400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20230907 | 180300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20230907 | 180200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20230907 | 180100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20230907 | 180000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20230907 | 175900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20230907 | 175800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20230907 | 175700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20230907 | 175600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20230907 | 175500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20230907 | 175400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20230907 | 175300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20230907 | 175200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20230907 | 175100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20230907 | 175000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20230907 | 174900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20230907 | 174800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20230907 | 174700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20230907 | 174600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20230907 | 174500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20230907 | 174400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20230907 | 174300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20230907 | 174200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20230907 | 174100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20230907 | 174000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20230907 | 173900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20230907 | 173800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 7776 |
| 93 | 20230907 | 173700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20230907 | 173600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20230907 | 173500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20230907 | 173400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20230907 | 173300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20230907 | 173200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20230907 | 173100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20230907 | 173000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20230907 | 172900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20230907 | 172800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20230907 | 172700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20230907 | 172600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20230907 | 172500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20230907 | 172400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20230907 | 172300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20230907 | 172200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20230907 | 172100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20230907 | 172000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20230907 | 171900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20230907 | 171800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20230907 | 171700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20230907 | 171600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20230907 | 171500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20230907 | 171400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20230907 | 171300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20230907 | 171200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20230907 | 171100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20230907 | 171000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20230907 | 170900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20230907 | 170800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 7776 |
| 123 | 20230907 | 170700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20230907 | 170600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20230907 | 170500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20230907 | 170400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20230907 | 170300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20230907 | 170200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20230907 | 170100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20230907 | 170000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20230907 | 165900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20230907 | 165800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20230907 | 165700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20230907 | 165600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20230907 | 165500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20230907 | 165400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20230907 | 165300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20230907 | 165200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20230907 | 165100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20230907 | 165000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20230907 | 164900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20230907 | 164800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20230907 | 164700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20230907 | 164600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20230907 | 164500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20230907 | 164400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20230907 | 164300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20230907 | 164200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20230907 | 164100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20230907 | 164000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20230907 | 163900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20230907 | 163800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 7776 |
| 153 | 20230907 | 163700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20230907 | 163600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20230907 | 163500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20230907 | 163400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20230907 | 163300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20230907 | 163200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20230907 | 163100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20230907 | 163000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20230907 | 162900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20230907 | 162800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20230907 | 162700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20230907 | 162600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20230907 | 162500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20230907 | 162400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20230907 | 162300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20230907 | 162200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20230907 | 162100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20230907 | 162000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20230907 | 161900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20230907 | 161800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20230907 | 161700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20230907 | 161600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20230907 | 161500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20230907 | 161400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20230907 | 161300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20230907 | 161200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20230907 | 161100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20230907 | 161000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20230907 | 160900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20230907 | 160800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 7776 |
| 183 | 20230907 | 160700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20230907 | 160600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20230907 | 160500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20230907 | 160400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20230907 | 160300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20230907 | 160200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20230907 | 160100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20230907 | 160000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20230907 | 155900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20230907 | 155800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20230907 | 155700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20230907 | 155600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20230907 | 155500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20230907 | 155400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20230907 | 155300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20230907 | 155200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20230907 | 155100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20230907 | 155000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20230907 | 154900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20230907 | 154800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20230907 | 154700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20230907 | 154600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 205 | 20230907 | 154500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 206 | 20230907 | 154400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 207 | 20230907 | 154300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 208 | 20230907 | 154200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 209 | 20230907 | 154100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 210 | 20230907 | 154000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 211 | 20230907 | 153900 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 212 | 20230907 | 153800 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 7776 |
| 213 | 20230907 | 153700 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 214 | 20230907 | 153600 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 215 | 20230907 | 153500 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 216 | 20230907 | 153400 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 217 | 20230907 | 153300 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 218 | 20230907 | 153200 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 219 | 20230907 | 153100 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 0 |
| 220 | 20230907 | 153000 | 4751321350 | 6380 | 6380 | 6380 | 6380 | 7776 |
| 221 | 20230907 | 152900 | 4701710470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 222 | 20230907 | 152800 | 4701710470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 223 | 20230907 | 152700 | 4701710470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 224 | 20230907 | 152600 | 4701710470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 225 | 20230907 | 152500 | 4701710470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 226 | 20230907 | 152400 | 4701710470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 227 | 20230907 | 152300 | 4701710470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 228 | 20230907 | 152200 | 4701710470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 229 | 20230907 | 152100 | 4701710470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 230 | 20230907 | 152000 | 4701710470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 231 | 20230907 | 151900 | 4701710470 | 6380 | 6370 | 6380 | 6370 | 759 |
| 232 | 20230907 | 151800 | 4696871180 | 6370 | 6370 | 6370 | 6360 | 464 |
| 233 | 20230907 | 151700 | 4693916140 | 6370 | 6360 | 6370 | 6360 | 1469 |
| 234 | 20230907 | 151600 | 4684562120 | 6360 | 6360 | 6370 | 6360 | 535 |
| 235 | 20230907 | 151500 | 4681159510 | 6370 | 6370 | 6370 | 6360 | 1820 |
| 236 | 20230907 | 151400 | 4669567230 | 6370 | 6360 | 6370 | 6360 | 1874 |
| 237 | 20230907 | 151300 | 4657643590 | 6360 | 6360 | 6360 | 6350 | 637 |
| 238 | 20230907 | 151200 | 4653592320 | 6370 | 6370 | 6370 | 6370 | 502 |
| 239 | 20230907 | 151100 | 4650394580 | 6370 | 6370 | 6370 | 6370 | 324 |
| 240 | 20230907 | 151000 | 4648330700 | 6370 | 6390 | 6400 | 6370 | 1749 |
| 241 | 20230907 | 150900 | 4637178970 | 6390 | 6390 | 6400 | 6390 | 613 |
| 242 | 20230907 | 150800 | 4633261000 | 6390 | 6380 | 6390 | 6380 | 7967 |
| 243 | 20230907 | 150700 | 4582379800 | 6380 | 6380 | 6380 | 6380 | 1347 |
| 244 | 20230907 | 150600 | 4573785940 | 6380 | 6350 | 6380 | 6350 | 3092 |
| 245 | 20230907 | 150500 | 4554099710 | 6350 | 6350 | 6350 | 6350 | 700 |
| 246 | 20230907 | 150400 | 4549654710 | 6350 | 6350 | 6350 | 6350 | 0 |
| 247 | 20230907 | 150300 | 4549654710 | 6350 | 6360 | 6370 | 6350 | 591 |
| 248 | 20230907 | 150200 | 4545895650 | 6370 | 6370 | 6370 | 6370 | 10 |
| 249 | 20230907 | 150100 | 4545831950 | 6370 | 6370 | 6370 | 6370 | 3648 |
| 250 | 20230907 | 150000 | 4522594190 | 6370 | 6370 | 6380 | 6370 | 766 |
| 251 | 20230907 | 145900 | 4517708950 | 6380 | 6370 | 6380 | 6370 | 246 |
| 252 | 20230907 | 145800 | 4516139490 | 6380 | 6370 | 6380 | 6370 | 2744 |
| 253 | 20230907 | 145700 | 4498632780 | 6380 | 6350 | 6390 | 6350 | 5422 |
| 254 | 20230907 | 145600 | 4464106300 | 6350 | 6350 | 6350 | 6350 | 1 |
| 255 | 20230907 | 145500 | 4464099950 | 6360 | 6350 | 6360 | 6350 | 145 |
| 256 | 20230907 | 145400 | 4463177760 | 6350 | 6350 | 6350 | 6340 | 1735 |
| 257 | 20230907 | 145300 | 4452160530 | 6350 | 6350 | 6350 | 6350 | 93 |
| 258 | 20230907 | 145200 | 4451569980 | 6350 | 6350 | 6350 | 6350 | 1022 |
| 259 | 20230907 | 145100 | 4445080280 | 6350 | 6340 | 6350 | 6340 | 1418 |
| 260 | 20230907 | 145000 | 4436083580 | 6340 | 6340 | 6340 | 6340 | 2 |
| 261 | 20230907 | 144900 | 4436070900 | 6350 | 6340 | 6350 | 6340 | 301 |
| 262 | 20230907 | 144800 | 4434161560 | 6350 | 6340 | 6350 | 6340 | 8 |
| 263 | 20230907 | 144700 | 4434110770 | 6350 | 6330 | 6350 | 6330 | 1061 |
| 264 | 20230907 | 144600 | 4427383800 | 6330 | 6330 | 6340 | 6330 | 140 |
| 265 | 20230907 | 144500 | 4426496220 | 6330 | 6330 | 6340 | 6330 | 277 |
| 266 | 20230907 | 144400 | 4424742700 | 6330 | 6350 | 6350 | 6330 | 6460 |
| 267 | 20230907 | 144300 | 4383810720 | 6350 | 6350 | 6350 | 6350 | 437 |
| 268 | 20230907 | 144200 | 4381035770 | 6350 | 6350 | 6350 | 6350 | 398 |
| 269 | 20230907 | 144100 | 4378508470 | 6350 | 6350 | 6350 | 6350 | 295 |
| 270 | 20230907 | 144000 | 4376635220 | 6350 | 6350 | 6350 | 6350 | 200 |
| 271 | 20230907 | 143900 | 4375365220 | 6350 | 6350 | 6350 | 6350 | 151 |
| 272 | 20230907 | 143800 | 4374406370 | 6350 | 6350 | 6350 | 6350 | 2 |
| 273 | 20230907 | 143700 | 4374393670 | 6350 | 6350 | 6360 | 6350 | 103 |
| 274 | 20230907 | 143600 | 4373739610 | 6350 | 6350 | 6350 | 6350 | 101 |
| 275 | 20230907 | 143500 | 4373098260 | 6350 | 6350 | 6350 | 6350 | 155 |
| 276 | 20230907 | 143400 | 4372114010 | 6350 | 6350 | 6360 | 6350 | 211 |
| 277 | 20230907 | 143300 | 4370774060 | 6350 | 6350 | 6350 | 6350 | 108 |
| 278 | 20230907 | 143200 | 4370088260 | 6350 | 6350 | 6350 | 6350 | 1 |
| 279 | 20230907 | 143100 | 4370081910 | 6350 | 6350 | 6350 | 6350 | 3 |
| 280 | 20230907 | 143000 | 4370062860 | 6360 | 6370 | 6370 | 6360 | 1846 |
| 281 | 20230907 | 142900 | 4358322040 | 6360 | 6360 | 6360 | 6360 | 1 |
| 282 | 20230907 | 142800 | 4358315680 | 6370 | 6380 | 6390 | 6370 | 798 |
| 283 | 20230907 | 142700 | 4353226980 | 6380 | 6370 | 6380 | 6370 | 773 |
| 284 | 20230907 | 142600 | 4348301530 | 6370 | 6380 | 6380 | 6370 | 32 |
| 285 | 20230907 | 142500 | 4348097680 | 6380 | 6380 | 6380 | 6370 | 802 |
| 286 | 20230907 | 142400 | 4342985380 | 6380 | 6370 | 6380 | 6370 | 44 |
| 287 | 20230907 | 142300 | 4342704800 | 6370 | 6370 | 6370 | 6370 | 416 |
| 288 | 20230907 | 142200 | 4340054880 | 6370 | 6380 | 6380 | 6370 | 696 |
| 289 | 20230907 | 142100 | 4335614420 | 6390 | 6390 | 6400 | 6380 | 1274 |
| 290 | 20230907 | 142000 | 4327464440 | 6390 | 6370 | 6390 | 6370 | 2060 |
| 291 | 20230907 | 141900 | 4314315610 | 6360 | 6370 | 6370 | 6360 | 12 |
| 292 | 20230907 | 141800 | 4314239250 | 6370 | 6360 | 6370 | 6360 | 663 |
| 293 | 20230907 | 141700 | 4310015970 | 6360 | 6360 | 6360 | 6360 | 11 |
| 294 | 20230907 | 141600 | 4309946010 | 6370 | 6360 | 6370 | 6360 | 13 |
| 295 | 20230907 | 141500 | 4309863230 | 6360 | 6370 | 6370 | 6360 | 38 |
| 296 | 20230907 | 141400 | 4309621350 | 6360 | 6360 | 6370 | 6360 | 1746 |
| 297 | 20230907 | 141300 | 4298516690 | 6360 | 6370 | 6370 | 6360 | 1485 |
| 298 | 20230907 | 141200 | 4289057370 | 6370 | 6380 | 6380 | 6370 | 315 |
| 299 | 20230907 | 141100 | 4287050460 | 6380 | 6390 | 6390 | 6380 | 1120 |
| 300 | 20230907 | 141000 | 4279897930 | 6390 | 6390 | 6390 | 6380 | 739 |
| 301 | 20230907 | 140900 | 4275180410 | 6390 | 6380 | 6390 | 6380 | 1129 |
| 302 | 20230907 | 140800 | 4267967650 | 6380 | 6380 | 6380 | 6370 | 262 |
| 303 | 20230907 | 140700 | 4266296100 | 6380 | 6390 | 6390 | 6380 | 292 |
| 304 | 20230907 | 140600 | 4264430250 | 6380 | 6390 | 6390 | 6370 | 747 |
| 305 | 20230907 | 140500 | 4259662710 | 6390 | 6380 | 6390 | 6370 | 651 |
| 306 | 20230907 | 140400 | 4255508110 | 6380 | 6360 | 6380 | 6360 | 635 |
| 307 | 20230907 | 140300 | 4251465490 | 6360 | 6360 | 6370 | 6340 | 1799 |
| 308 | 20230907 | 140200 | 4240016280 | 6360 | 6340 | 6360 | 6340 | 10179 |
| 309 | 20230907 | 140100 | 4175466140 | 6330 | 6310 | 6330 | 6310 | 2030 |
| 310 | 20230907 | 140000 | 4162630390 | 6310 | 6310 | 6320 | 6310 | 828 |
| 311 | 20230907 | 135900 | 4157405700 | 6310 | 6310 | 6310 | 6300 | 11945 |
| 312 | 20230907 | 135800 | 4082038360 | 6300 | 6300 | 6300 | 6290 | 865 |
| 313 | 20230907 | 135700 | 4076589790 | 6300 | 6310 | 6310 | 6300 | 1036 |
| 314 | 20230907 | 135600 | 4070062850 | 6300 | 6300 | 6300 | 6300 | 1 |
| 315 | 20230907 | 135500 | 4070056550 | 6300 | 6320 | 6320 | 6290 | 7507 |
| 316 | 20230907 | 135400 | 4022719710 | 6310 | 6310 | 6320 | 6310 | 646 |
| 317 | 20230907 | 135300 | 4018643350 | 6300 | 6310 | 6310 | 6300 | 783 |
| 318 | 20230907 | 135200 | 4013704040 | 6310 | 6290 | 6310 | 6290 | 2597 |
| 319 | 20230907 | 135100 | 3997340010 | 6280 | 6280 | 6280 | 6280 | 1352 |
| 320 | 20230907 | 135000 | 3988849450 | 6280 | 6280 | 6290 | 6270 | 3962 |
| 321 | 20230907 | 134900 | 3963972200 | 6280 | 6290 | 6300 | 6280 | 2121 |
| 322 | 20230907 | 134800 | 3950646560 | 6290 | 6300 | 6310 | 6290 | 9672 |
| 323 | 20230907 | 134700 | 3889788280 | 6300 | 6290 | 6300 | 6290 | 773 |
| 324 | 20230907 | 134600 | 3884922100 | 6300 | 6300 | 6300 | 6290 | 7484 |
| 325 | 20230907 | 134500 | 3837835770 | 6300 | 6300 | 6300 | 6290 | 10185 |
| 326 | 20230907 | 134400 | 3773671990 | 6310 | 6310 | 6310 | 6310 | 620 |
| 327 | 20230907 | 134300 | 3769759790 | 6310 | 6310 | 6310 | 6310 | 1401 |
| 328 | 20230907 | 134200 | 3760919480 | 6310 | 6320 | 6320 | 6310 | 381 |
| 329 | 20230907 | 134100 | 3758515320 | 6310 | 6310 | 6310 | 6310 | 2 |
| 330 | 20230907 | 134000 | 3758502700 | 6310 | 6310 | 6320 | 6310 | 371 |
| 331 | 20230907 | 133900 | 3756158600 | 6310 | 6310 | 6310 | 6310 | 543 |
| 332 | 20230907 | 133800 | 3752732270 | 6310 | 6300 | 6320 | 6300 | 1809 |
| 333 | 20230907 | 133700 | 3741303320 | 6310 | 6310 | 6310 | 6300 | 2577 |
| 334 | 20230907 | 133600 | 3725052450 | 6310 | 6330 | 6330 | 6300 | 27719 |
| 335 | 20230907 | 133500 | 3549959470 | 6340 | 6340 | 6340 | 6340 | 255 |
| 336 | 20230907 | 133400 | 3548342770 | 6340 | 6340 | 6340 | 6340 | 577 |
| 337 | 20230907 | 133300 | 3544684590 | 6340 | 6330 | 6340 | 6330 | 3110 |
| 338 | 20230907 | 133200 | 3524968060 | 6330 | 6340 | 6340 | 6330 | 2200 |
| 339 | 20230907 | 133100 | 3511020120 | 6350 | 6340 | 6350 | 6340 | 47 |
| 340 | 20230907 | 133000 | 3510721960 | 6340 | 6350 | 6350 | 6340 | 614 |
| 341 | 20230907 | 132900 | 3506828590 | 6350 | 6340 | 6350 | 6340 | 15 |
| 342 | 20230907 | 132800 | 3506733350 | 6340 | 6350 | 6350 | 6340 | 1656 |
| 343 | 20230907 | 132700 | 3496221490 | 6350 | 6350 | 6350 | 6350 | 1 |
| 344 | 20230907 | 132600 | 3496215140 | 6350 | 6350 | 6350 | 6350 | 373 |
| 345 | 20230907 | 132500 | 3493846590 | 6360 | 6350 | 6360 | 6350 | 8 |
| 346 | 20230907 | 132400 | 3493795730 | 6350 | 6350 | 6350 | 6350 | 373 |
| 347 | 20230907 | 132300 | 3491427180 | 6350 | 6350 | 6350 | 6350 | 152 |
| 348 | 20230907 | 132200 | 3490461980 | 6350 | 6350 | 6350 | 6350 | 427 |
| 349 | 20230907 | 132100 | 3487750530 | 6360 | 6350 | 6360 | 6350 | 6 |
| 350 | 20230907 | 132000 | 3487712390 | 6350 | 6350 | 6350 | 6350 | 1347 |
| 351 | 20230907 | 131900 | 3479158940 | 6350 | 6350 | 6350 | 6350 | 388 |
| 352 | 20230907 | 131800 | 3476695140 | 6360 | 6350 | 6360 | 6350 | 325 |
| 353 | 20230907 | 131700 | 3474628180 | 6350 | 6350 | 6350 | 6350 | 373 |
| 354 | 20230907 | 131600 | 3472259630 | 6350 | 6350 | 6350 | 6350 | 3 |
| 355 | 20230907 | 131500 | 3472240580 | 6350 | 6350 | 6350 | 6350 | 383 |
| 356 | 20230907 | 131400 | 3469808530 | 6350 | 6350 | 6350 | 6350 | 2 |
| 357 | 20230907 | 131300 | 3469795830 | 6350 | 6340 | 6350 | 6340 | 745 |
| 358 | 20230907 | 131200 | 3465065110 | 6340 | 6340 | 6360 | 6340 | 523 |
| 359 | 20230907 | 131100 | 3461742550 | 6350 | 6360 | 6360 | 6350 | 2870 |
| 360 | 20230907 | 131000 | 3443518020 | 6360 | 6360 | 6360 | 6360 | 2076 |
| 361 | 20230907 | 130900 | 3430314660 | 6360 | 6360 | 6360 | 6360 | 547 |
| 362 | 20230907 | 130800 | 3426835740 | 6360 | 6360 | 6360 | 6360 | 451 |
| 363 | 20230907 | 130700 | 3423967380 | 6360 | 6360 | 6360 | 6360 | 387 |
| 364 | 20230907 | 130600 | 3421506060 | 6370 | 6360 | 6370 | 6360 | 108 |
| 365 | 20230907 | 130500 | 3420818180 | 6370 | 6370 | 6370 | 6370 | 136 |
| 366 | 20230907 | 130400 | 3419951860 | 6370 | 6370 | 6370 | 6370 | 25 |
| 367 | 20230907 | 130300 | 3419792610 | 6370 | 6370 | 6380 | 6370 | 425 |
| 368 | 20230907 | 130200 | 3417084860 | 6370 | 6380 | 6380 | 6370 | 174 |
| 369 | 20230907 | 130100 | 3415976270 | 6380 | 6370 | 6380 | 6370 | 376 |
| 370 | 20230907 | 130000 | 3413581130 | 6370 | 6380 | 6380 | 6370 | 66 |
| 371 | 20230907 | 125900 | 3413160700 | 6370 | 6370 | 6370 | 6370 | 374 |
| 372 | 20230907 | 125800 | 3410778320 | 6370 | 6370 | 6370 | 6370 | 165 |
| 373 | 20230907 | 125700 | 3409727270 | 6370 | 6380 | 6380 | 6370 | 576 |
| 374 | 20230907 | 125600 | 3406057840 | 6380 | 6380 | 6390 | 6380 | 1096 |
| 375 | 20230907 | 125500 | 3399063300 | 6380 | 6360 | 6380 | 6360 | 1118 |
| 376 | 20230907 | 125400 | 3391949850 | 6360 | 6360 | 6370 | 6340 | 1818 |
| 377 | 20230907 | 125300 | 3380396760 | 6360 | 6370 | 6370 | 6360 | 51 |
| 378 | 20230907 | 125200 | 3380071900 | 6370 | 6370 | 6370 | 6370 | 1545 |
| 379 | 20230907 | 125100 | 3370230250 | 6370 | 6350 | 6370 | 6350 | 2654 |
| 380 | 20230907 | 125000 | 3353333820 | 6350 | 6350 | 6350 | 6350 | 722 |
| 381 | 20230907 | 124900 | 3348749120 | 6360 | 6360 | 6360 | 6350 | 16 |
| 382 | 20230907 | 124800 | 3348647380 | 6350 | 6350 | 6350 | 6340 | 1101 |
| 383 | 20230907 | 124700 | 3341659770 | 6350 | 6340 | 6350 | 6340 | 2 |
| 384 | 20230907 | 124600 | 3341647080 | 6350 | 6350 | 6350 | 6340 | 395 |
| 385 | 20230907 | 124500 | 3339142560 | 6340 | 6350 | 6350 | 6340 | 4 |
| 386 | 20230907 | 124400 | 3339117180 | 6330 | 6350 | 6350 | 6330 | 486 |
| 387 | 20230907 | 124300 | 3336034810 | 6340 | 6340 | 6340 | 6340 | 366 |
| 388 | 20230907 | 124200 | 3333714370 | 6340 | 6340 | 6350 | 6340 | 928 |
| 389 | 20230907 | 124100 | 3327826650 | 6340 | 6340 | 6340 | 6330 | 904 |
| 390 | 20230907 | 124000 | 3322098920 | 6340 | 6340 | 6350 | 6340 | 717 |
| 391 | 20230907 | 123900 | 3317551090 | 6340 | 6340 | 6340 | 6340 | 11 |
| 392 | 20230907 | 123800 | 3317481350 | 6340 | 6340 | 6340 | 6340 | 556 |
| 393 | 20230907 | 123700 | 3313956310 | 6340 | 6340 | 6340 | 6340 | 661 |
| 394 | 20230907 | 123600 | 3309765570 | 6340 | 6340 | 6340 | 6330 | 1127 |
| 395 | 20230907 | 123500 | 3302620410 | 6340 | 6340 | 6340 | 6340 | 672 |
| 396 | 20230907 | 123400 | 3298359930 | 6340 | 6340 | 6350 | 6340 | 1394 |
| 397 | 20230907 | 123300 | 3289521880 | 6340 | 6340 | 6350 | 6340 | 23 |
| 398 | 20230907 | 123200 | 3289376050 | 6340 | 6350 | 6350 | 6340 | 180 |
| 399 | 20230907 | 123100 | 3288233060 | 6340 | 6350 | 6350 | 6340 | 119 |
| 400 | 20230907 | 123000 | 3287478440 | 6350 | 6350 | 6350 | 6340 | 1397 |
| 401 | 20230907 | 122900 | 3278616220 | 6350 | 6350 | 6350 | 6340 | 208 |
| 402 | 20230907 | 122800 | 3277295440 | 6340 | 6340 | 6340 | 6340 | 3 |
| 403 | 20230907 | 122700 | 3277276420 | 6340 | 6350 | 6350 | 6340 | 1393 |
| 404 | 20230907 | 122600 | 3268434800 | 6340 | 6340 | 6340 | 6340 | 400 |
| 405 | 20230907 | 122500 | 3265898800 | 6340 | 6340 | 6340 | 6340 | 374 |
| 406 | 20230907 | 122400 | 3263527640 | 6340 | 6340 | 6340 | 6340 | 62 |
| 407 | 20230907 | 122300 | 3263134560 | 6340 | 6350 | 6350 | 6340 | 138 |
| 408 | 20230907 | 122200 | 3262258270 | 6350 | 6340 | 6350 | 6340 | 1528 |
| 409 | 20230907 | 122100 | 3252557270 | 6340 | 6350 | 6350 | 6340 | 374 |
| 410 | 20230907 | 122000 | 3250186100 | 6340 | 6350 | 6350 | 6340 | 282 |
| 411 | 20230907 | 121900 | 3248395410 | 6340 | 6350 | 6350 | 6340 | 1021 |
| 412 | 20230907 | 121800 | 3241915800 | 6340 | 6350 | 6360 | 6340 | 1892 |
| 413 | 20230907 | 121700 | 3229901100 | 6340 | 6340 | 6350 | 6340 | 1297 |
| 414 | 20230907 | 121600 | 3221678110 | 6340 | 6340 | 6350 | 6340 | 381 |
| 415 | 20230907 | 121500 | 3219259930 | 6340 | 6340 | 6350 | 6340 | 504 |
| 416 | 20230907 | 121400 | 3216064540 | 6340 | 6340 | 6350 | 6340 | 552 |
| 417 | 20230907 | 121300 | 3212564360 | 6340 | 6340 | 6350 | 6340 | 1094 |
| 418 | 20230907 | 121200 | 3205626520 | 6340 | 6340 | 6340 | 6340 | 1 |
| 419 | 20230907 | 121100 | 3205620180 | 6340 | 6340 | 6350 | 6340 | 401 |
| 420 | 20230907 | 121000 | 3203077830 | 6340 | 6340 | 6340 | 6340 | 807 |
| 421 | 20230907 | 120900 | 3197961450 | 6340 | 6340 | 6340 | 6340 | 637 |
| 422 | 20230907 | 120800 | 3193922870 | 6340 | 6340 | 6340 | 6340 | 556 |
| 423 | 20230907 | 120700 | 3190397830 | 6340 | 6340 | 6350 | 6340 | 882 |
| 424 | 20230907 | 120600 | 3184805850 | 6340 | 6350 | 6350 | 6340 | 2799 |
| 425 | 20230907 | 120500 | 3167040570 | 6350 | 6360 | 6360 | 6350 | 1548 |
| 426 | 20230907 | 120400 | 3157195300 | 6350 | 6350 | 6350 | 6350 | 3 |
| 427 | 20230907 | 120300 | 3157176250 | 6350 | 6350 | 6360 | 6350 | 349 |
| 428 | 20230907 | 120200 | 3154957480 | 6350 | 6350 | 6350 | 6350 | 434 |
| 429 | 20230907 | 120100 | 3152201580 | 6350 | 6350 | 6360 | 6350 | 1790 |
| 430 | 20230907 | 120000 | 3140818200 | 6360 | 6360 | 6360 | 6350 | 528 |
| 431 | 20230907 | 115900 | 3137464990 | 6350 | 6350 | 6350 | 6350 | 106 |
| 432 | 20230907 | 115800 | 3136791890 | 6350 | 6360 | 6360 | 6350 | 959 |
| 433 | 20230907 | 115700 | 3130696390 | 6360 | 6350 | 6360 | 6350 | 315 |
| 434 | 20230907 | 115600 | 3128696010 | 6350 | 6350 | 6350 | 6350 | 1540 |
| 435 | 20230907 | 115500 | 3118917010 | 6360 | 6350 | 6360 | 6350 | 202 |
| 436 | 20230907 | 115400 | 3117632310 | 6360 | 6350 | 6360 | 6350 | 663 |
| 437 | 20230907 | 115300 | 3113421370 | 6350 | 6350 | 6360 | 6350 | 66 |
| 438 | 20230907 | 115200 | 3113001770 | 6360 | 6360 | 6360 | 6360 | 872 |
| 439 | 20230907 | 115100 | 3107455850 | 6370 | 6360 | 6370 | 6360 | 11 |
| 440 | 20230907 | 115000 | 3107385790 | 6360 | 6360 | 6360 | 6360 | 532 |
| 441 | 20230907 | 114900 | 3104002270 | 6360 | 6360 | 6360 | 6360 | 670 |
| 442 | 20230907 | 114800 | 3099741070 | 6370 | 6360 | 6370 | 6360 | 762 |
| 443 | 20230907 | 114700 | 3094891750 | 6360 | 6370 | 6370 | 6360 | 3186 |
| 444 | 20230907 | 114600 | 3074622820 | 6360 | 6380 | 6380 | 6360 | 595 |
| 445 | 20230907 | 114500 | 3070833270 | 6380 | 6370 | 6380 | 6370 | 108 |
| 446 | 20230907 | 114400 | 3070145250 | 6370 | 6370 | 6380 | 6370 | 1924 |
| 447 | 20230907 | 114300 | 3057889360 | 6370 | 6370 | 6380 | 6370 | 332 |
| 448 | 20230907 | 114200 | 3055772140 | 6370 | 6370 | 6370 | 6370 | 605 |
| 449 | 20230907 | 114100 | 3051918290 | 6380 | 6380 | 6380 | 6370 | 1240 |
| 450 | 20230907 | 114000 | 3044008780 | 6370 | 6370 | 6380 | 6370 | 426 |
| 451 | 20230907 | 113900 | 3041294660 | 6370 | 6380 | 6380 | 6370 | 602 |
| 452 | 20230907 | 113800 | 3037459910 | 6380 | 6390 | 6390 | 6380 | 3001 |
| 453 | 20230907 | 113700 | 3018298080 | 6390 | 6390 | 6390 | 6390 | 394 |
| 454 | 20230907 | 113600 | 3015780420 | 6390 | 6390 | 6390 | 6390 | 1001 |
| 455 | 20230907 | 113500 | 3009384030 | 6390 | 6390 | 6390 | 6390 | 604 |
| 456 | 20230907 | 113400 | 3005524470 | 6390 | 6400 | 6400 | 6390 | 1289 |
| 457 | 20230907 | 113300 | 2997276660 | 6390 | 6390 | 6400 | 6390 | 1069 |
| 458 | 20230907 | 113200 | 2990445700 | 6400 | 6390 | 6400 | 6390 | 26 |
| 459 | 20230907 | 113100 | 2990279310 | 6400 | 6400 | 6400 | 6390 | 947 |
| 460 | 20230907 | 113000 | 2984218530 | 6400 | 6410 | 6410 | 6400 | 1732 |
| 461 | 20230907 | 112900 | 2973117390 | 6410 | 6410 | 6420 | 6410 | 566 |
| 462 | 20230907 | 112800 | 2969485930 | 6410 | 6390 | 6410 | 6390 | 604 |
| 463 | 20230907 | 112700 | 2965620350 | 6390 | 6400 | 6400 | 6390 | 155 |
| 464 | 20230907 | 112600 | 2964628360 | 6400 | 6390 | 6400 | 6390 | 63 |
| 465 | 20230907 | 112500 | 2964225480 | 6400 | 6390 | 6400 | 6390 | 1918 |
| 466 | 20230907 | 112400 | 2951966360 | 6390 | 6400 | 6400 | 6380 | 1693 |
| 467 | 20230907 | 112300 | 2941148000 | 6390 | 6390 | 6390 | 6390 | 845 |
| 468 | 20230907 | 112200 | 2935748450 | 6390 | 6390 | 6400 | 6390 | 498 |
| 469 | 20230907 | 112100 | 2932566210 | 6390 | 6400 | 6400 | 6390 | 1234 |
| 470 | 20230907 | 112000 | 2924669640 | 6390 | 6400 | 6400 | 6390 | 245 |
| 471 | 20230907 | 111900 | 2923101920 | 6390 | 6390 | 6400 | 6390 | 519 |
| 472 | 20230907 | 111800 | 2919784890 | 6390 | 6400 | 6400 | 6390 | 134 |
| 473 | 20230907 | 111700 | 2918928220 | 6390 | 6390 | 6400 | 6390 | 805 |
| 474 | 20230907 | 111600 | 2913784160 | 6390 | 6390 | 6390 | 6380 | 1272 |
| 475 | 20230907 | 111500 | 2905657730 | 6390 | 6400 | 6410 | 6390 | 1855 |
| 476 | 20230907 | 111400 | 2893785720 | 6400 | 6410 | 6420 | 6400 | 53 |
| 477 | 20230907 | 111300 | 2893446000 | 6420 | 6410 | 6420 | 6410 | 2471 |
| 478 | 20230907 | 111200 | 2877606590 | 6420 | 6410 | 6420 | 6410 | 1247 |
| 479 | 20230907 | 111100 | 2869613090 | 6410 | 6410 | 6420 | 6400 | 3946 |
| 480 | 20230907 | 111000 | 2844320580 | 6410 | 6430 | 6430 | 6410 | 1135 |
| 481 | 20230907 | 110900 | 2837028540 | 6420 | 6410 | 6430 | 6410 | 1835 |
| 482 | 20230907 | 110800 | 2825247200 | 6410 | 6430 | 6430 | 6410 | 2387 |
| 483 | 20230907 | 110700 | 2809926360 | 6430 | 6430 | 6430 | 6420 | 1638 |
| 484 | 20230907 | 110600 | 2799394040 | 6440 | 6430 | 6440 | 6430 | 756 |
| 485 | 20230907 | 110500 | 2794532470 | 6430 | 6440 | 6440 | 6430 | 1352 |
| 486 | 20230907 | 110400 | 2785829740 | 6430 | 6460 | 6460 | 6430 | 2588 |
| 487 | 20230907 | 110300 | 2769149570 | 6460 | 6460 | 6470 | 6460 | 1451 |
| 488 | 20230907 | 110200 | 2759774110 | 6470 | 6500 | 6500 | 6470 | 647 |
| 489 | 20230907 | 110100 | 2755577750 | 6480 | 6490 | 6500 | 6480 | 1246 |
| 490 | 20230907 | 110000 | 2747491950 | 6490 | 6490 | 6520 | 6490 | 2954 |
| 491 | 20230907 | 105900 | 2728273420 | 6490 | 6510 | 6510 | 6490 | 3386 |
| 492 | 20230907 | 105800 | 2706258860 | 6510 | 6480 | 6520 | 6470 | 11119 |
| 493 | 20230907 | 105700 | 2634032620 | 6470 | 6440 | 6480 | 6440 | 4733 |
| 494 | 20230907 | 105600 | 2603427020 | 6430 | 6410 | 6440 | 6400 | 10347 |
| 495 | 20230907 | 105500 | 2537074760 | 6400 | 6410 | 6410 | 6400 | 4099 |
| 496 | 20230907 | 105400 | 2510800950 | 6390 | 6410 | 6410 | 6390 | 786 |
| 497 | 20230907 | 105300 | 2505763100 | 6410 | 6390 | 6410 | 6380 | 939 |
| 498 | 20230907 | 105200 | 2499755790 | 6400 | 6400 | 6410 | 6400 | 863 |
| 499 | 20230907 | 105100 | 2494230370 | 6420 | 6410 | 6420 | 6400 | 773 |
| 500 | 20230907 | 105000 | 2489276680 | 6420 | 6400 | 6420 | 6400 | 903 |
| 501 | 20230907 | 104900 | 2483488070 | 6410 | 6380 | 6410 | 6380 | 372 |
| 502 | 20230907 | 104800 | 2481104580 | 6400 | 6380 | 6400 | 6380 | 634 |
| 503 | 20230907 | 104700 | 2477051450 | 6400 | 6390 | 6400 | 6380 | 1803 |
| 504 | 20230907 | 104600 | 2465526620 | 6390 | 6390 | 6420 | 6380 | 1072 |
| 505 | 20230907 | 104500 | 2458661030 | 6400 | 6370 | 6410 | 6370 | 2241 |
| 506 | 20230907 | 104400 | 2444316880 | 6370 | 6370 | 6370 | 6360 | 344 |
| 507 | 20230907 | 104300 | 2442125820 | 6370 | 6390 | 6390 | 6370 | 726 |
| 508 | 20230907 | 104200 | 2437497990 | 6390 | 6410 | 6420 | 6390 | 1286 |
| 509 | 20230907 | 104100 | 2429268300 | 6410 | 6400 | 6420 | 6390 | 3322 |
| 510 | 20230907 | 104000 | 2407971670 | 6390 | 6380 | 6410 | 6380 | 8101 |
| 511 | 20230907 | 103900 | 2356059400 | 6380 | 6370 | 6380 | 6360 | 1100 |
| 512 | 20230907 | 103800 | 2349051750 | 6370 | 6380 | 6380 | 6370 | 424 |
| 513 | 20230907 | 103700 | 2346348640 | 6380 | 6370 | 6380 | 6370 | 562 |
| 514 | 20230907 | 103600 | 2342768490 | 6370 | 6360 | 6370 | 6360 | 125 |
| 515 | 20230907 | 103500 | 2341972250 | 6360 | 6350 | 6360 | 6350 | 693 |
| 516 | 20230907 | 103400 | 2337565490 | 6350 | 6340 | 6350 | 6340 | 1147 |
| 517 | 20230907 | 103300 | 2330287210 | 6340 | 6340 | 6340 | 6330 | 3479 |
| 518 | 20230907 | 103200 | 2308251850 | 6330 | 6330 | 6330 | 6330 | 1419 |
| 519 | 20230907 | 103100 | 2299269580 | 6340 | 6360 | 6360 | 6320 | 5778 |
| 520 | 20230907 | 103000 | 2262692440 | 6360 | 6350 | 6360 | 6340 | 700 |
| 521 | 20230907 | 102900 | 2258247340 | 6340 | 6340 | 6340 | 6340 | 2222 |
| 522 | 20230907 | 102800 | 2244159860 | 6340 | 6350 | 6350 | 6340 | 510 |
| 523 | 20230907 | 102700 | 2240926400 | 6340 | 6360 | 6360 | 6340 | 1071 |
| 524 | 20230907 | 102600 | 2234124940 | 6360 | 6350 | 6360 | 6350 | 769 |
| 525 | 20230907 | 102500 | 2229234110 | 6360 | 6370 | 6370 | 6360 | 1468 |
| 526 | 20230907 | 102400 | 2219891960 | 6370 | 6360 | 6370 | 6360 | 935 |
| 527 | 20230907 | 102300 | 2213936020 | 6360 | 6370 | 6370 | 6360 | 159 |
| 528 | 20230907 | 102200 | 2212923480 | 6370 | 6370 | 6380 | 6370 | 1122 |
| 529 | 20230907 | 102100 | 2205768240 | 6370 | 6360 | 6370 | 6360 | 1347 |
| 530 | 20230907 | 102000 | 2197189840 | 6360 | 6350 | 6360 | 6340 | 13295 |
| 531 | 20230907 | 101900 | 2112874600 | 6360 | 6360 | 6360 | 6340 | 1743 |
| 532 | 20230907 | 101800 | 2101801070 | 6360 | 6360 | 6360 | 6360 | 719 |
| 533 | 20230907 | 101700 | 2097228230 | 6370 | 6330 | 6370 | 6320 | 4353 |
| 534 | 20230907 | 101600 | 2069590130 | 6330 | 6340 | 6340 | 6330 | 680 |
| 535 | 20230907 | 101500 | 2065285400 | 6340 | 6340 | 6340 | 6330 | 383 |
| 536 | 20230907 | 101400 | 2062859190 | 6340 | 6340 | 6350 | 6340 | 2128 |
| 537 | 20230907 | 101300 | 2049367470 | 6340 | 6330 | 6340 | 6330 | 97 |
| 538 | 20230907 | 101200 | 2048752550 | 6330 | 6340 | 6340 | 6320 | 15959 |
| 539 | 20230907 | 101100 | 1947711060 | 6340 | 6350 | 6350 | 6340 | 4455 |
| 540 | 20230907 | 101000 | 1919437380 | 6350 | 6360 | 6360 | 6350 | 6574 |
| 541 | 20230907 | 100900 | 1877666750 | 6360 | 6390 | 6390 | 6360 | 403 |
| 542 | 20230907 | 100800 | 1875098070 | 6380 | 6370 | 6380 | 6360 | 14045 |
| 543 | 20230907 | 100700 | 1785739720 | 6370 | 6380 | 6380 | 6370 | 1794 |
| 544 | 20230907 | 100600 | 1774308860 | 6380 | 6390 | 6390 | 6380 | 311 |
| 545 | 20230907 | 100500 | 1772322740 | 6380 | 6380 | 6380 | 6370 | 1218 |
| 546 | 20230907 | 100400 | 1764554280 | 6380 | 6380 | 6380 | 6380 | 1251 |
| 547 | 20230907 | 100300 | 1756572900 | 6390 | 6390 | 6410 | 6370 | 3420 |
| 548 | 20230907 | 100200 | 1734734640 | 6380 | 6380 | 6380 | 6380 | 1210 |
| 549 | 20230907 | 100100 | 1727014840 | 6380 | 6390 | 6400 | 6380 | 1006 |
| 550 | 20230907 | 100000 | 1720580130 | 6400 | 6390 | 6400 | 6390 | 3212 |
| 551 | 20230907 | 095900 | 1700037820 | 6390 | 6390 | 6390 | 6390 | 1741 |
| 552 | 20230907 | 095800 | 1688912830 | 6390 | 6400 | 6400 | 6390 | 88 |
| 553 | 20230907 | 095700 | 1688349660 | 6400 | 6400 | 6400 | 6400 | 218 |
| 554 | 20230907 | 095600 | 1686954460 | 6400 | 6380 | 6400 | 6380 | 500 |
| 555 | 20230907 | 095500 | 1683764300 | 6370 | 6380 | 6380 | 6360 | 3598 |
| 556 | 20230907 | 095400 | 1660864280 | 6370 | 6400 | 6400 | 6370 | 1313 |
| 557 | 20230907 | 095300 | 1652490220 | 6400 | 6390 | 6400 | 6370 | 3151 |
| 558 | 20230907 | 095200 | 1632377990 | 6390 | 6420 | 6420 | 6390 | 1024 |
| 559 | 20230907 | 095100 | 1625823910 | 6410 | 6420 | 6420 | 6390 | 1980 |
| 560 | 20230907 | 095000 | 1613143700 | 6420 | 6400 | 6420 | 6400 | 2841 |
| 561 | 20230907 | 094900 | 1594946360 | 6400 | 6400 | 6400 | 6390 | 1795 |
| 562 | 20230907 | 094800 | 1583461760 | 6400 | 6400 | 6410 | 6400 | 2866 |
| 563 | 20230907 | 094700 | 1565102770 | 6410 | 6380 | 6410 | 6380 | 7488 |
| 564 | 20230907 | 094600 | 1517231090 | 6380 | 6350 | 6380 | 6340 | 15180 |
| 565 | 20230907 | 094500 | 1420607590 | 6350 | 6380 | 6380 | 6350 | 14039 |
| 566 | 20230907 | 094400 | 1331366090 | 6380 | 6380 | 6380 | 6370 | 1444 |
| 567 | 20230907 | 094300 | 1322158370 | 6380 | 6380 | 6390 | 6380 | 3971 |
| 568 | 20230907 | 094200 | 1296822530 | 6390 | 6390 | 6390 | 6380 | 384 |
| 569 | 20230907 | 094100 | 1294369510 | 6380 | 6400 | 6410 | 6380 | 2899 |
| 570 | 20230907 | 094000 | 1275826280 | 6410 | 6410 | 6410 | 6410 | 2325 |
| 571 | 20230907 | 093900 | 1260923030 | 6410 | 6410 | 6420 | 6400 | 4655 |
| 572 | 20230907 | 093800 | 1231101480 | 6410 | 6390 | 6410 | 6390 | 7805 |
| 573 | 20230907 | 093700 | 1181088460 | 6390 | 6400 | 6400 | 6390 | 2994 |
| 574 | 20230907 | 093600 | 1161950000 | 6400 | 6410 | 6410 | 6400 | 631 |
| 575 | 20230907 | 093500 | 1157911290 | 6400 | 6400 | 6410 | 6400 | 662 |
| 576 | 20230907 | 093400 | 1153669690 | 6410 | 6400 | 6420 | 6390 | 2275 |
| 577 | 20230907 | 093300 | 1139108660 | 6420 | 6410 | 6420 | 6390 | 3272 |
| 578 | 20230907 | 093200 | 1118137310 | 6410 | 6410 | 6420 | 6410 | 1225 |
| 579 | 20230907 | 093100 | 1110278280 | 6390 | 6390 | 6410 | 6390 | 7099 |
| 580 | 20230907 | 093000 | 1064845750 | 6390 | 6400 | 6400 | 6380 | 7746 |
| 581 | 20230907 | 092900 | 1015329490 | 6400 | 6410 | 6410 | 6400 | 6007 |
| 582 | 20230907 | 092800 | 976878130 | 6410 | 6420 | 6420 | 6410 | 6430 |
| 583 | 20230907 | 092700 | 935661600 | 6410 | 6430 | 6430 | 6410 | 4747 |
| 584 | 20230907 | 092600 | 905181040 | 6420 | 6430 | 6430 | 6420 | 1286 |
| 585 | 20230907 | 092500 | 896922540 | 6420 | 6440 | 6440 | 6420 | 9772 |
| 586 | 20230907 | 092400 | 834094620 | 6450 | 6460 | 6460 | 6450 | 986 |
| 587 | 20230907 | 092300 | 827732670 | 6450 | 6450 | 6450 | 6450 | 2513 |
| 588 | 20230907 | 092200 | 811523820 | 6450 | 6450 | 6460 | 6440 | 6328 |
| 589 | 20230907 | 092100 | 770714130 | 6450 | 6470 | 6470 | 6450 | 1442 |
| 590 | 20230907 | 092000 | 761396780 | 6470 | 6480 | 6480 | 6470 | 2348 |
| 591 | 20230907 | 091900 | 746186740 | 6480 | 6480 | 6480 | 6480 | 726 |
| 592 | 20230907 | 091800 | 741482260 | 6460 | 6480 | 6480 | 6460 | 1020 |
| 593 | 20230907 | 091700 | 734883550 | 6480 | 6470 | 6480 | 6470 | 2214 |
| 594 | 20230907 | 091600 | 720553410 | 6460 | 6460 | 6460 | 6460 | 231 |
| 595 | 20230907 | 091500 | 719061150 | 6460 | 6440 | 6470 | 6440 | 3360 |
| 596 | 20230907 | 091400 | 697365320 | 6450 | 6430 | 6450 | 6430 | 4629 |
| 597 | 20230907 | 091300 | 667573610 | 6430 | 6450 | 6450 | 6420 | 3967 |
| 598 | 20230907 | 091200 | 642071940 | 6450 | 6450 | 6450 | 6440 | 3089 |
| 599 | 20230907 | 091100 | 622165260 | 6440 | 6460 | 6460 | 6440 | 3046 |
| 600 | 20230907 | 091000 | 602516270 | 6450 | 6510 | 6510 | 6450 | 9440 |
| 601 | 20230907 | 090900 | 541356740 | 6510 | 6510 | 6510 | 6500 | 1204 |
| 602 | 20230907 | 090800 | 533519600 | 6510 | 6490 | 6510 | 6490 | 755 |
| 603 | 20230907 | 090700 | 528617310 | 6500 | 6510 | 6510 | 6490 | 4549 |
| 604 | 20230907 | 090600 | 499043070 | 6510 | 6510 | 6510 | 6500 | 3275 |
| 605 | 20230907 | 090500 | 477728170 | 6500 | 6520 | 6520 | 6500 | 5426 |
| 606 | 20230907 | 090400 | 442427450 | 6520 | 6580 | 6580 | 6520 | 6257 |
| 607 | 20230907 | 090300 | 401466150 | 6570 | 6580 | 6610 | 6570 | 19968 |
| 608 | 20230907 | 090200 | 269956340 | 6570 | 6570 | 6590 | 6560 | 7287 |
| 609 | 20230907 | 090100 | 222055010 | 6560 | 6560 | 6600 | 6530 | 19012 |
| 610 | 20230907 | 090000 | 97063380 | 6560 | 6490 | 6560 | 6490 | 14479 |