30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 190700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 3915 |
| 3 | 20230906 | 190600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 4 | 20230906 | 190500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 5 | 20230906 | 190400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 6 | 20230906 | 190300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 7 | 20230906 | 190200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 8 | 20230906 | 190100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 9 | 20230906 | 190000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 10 | 20230906 | 185900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 11 | 20230906 | 185800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 12 | 20230906 | 185700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 13 | 20230906 | 185600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 14 | 20230906 | 185500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 15 | 20230906 | 185400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 16 | 20230906 | 185300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 17 | 20230906 | 185200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 18 | 20230906 | 185100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 19 | 20230906 | 185000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 20 | 20230906 | 184900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 21 | 20230906 | 184800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 22 | 20230906 | 184700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 23 | 20230906 | 184600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 24 | 20230906 | 184500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 25 | 20230906 | 184400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 26 | 20230906 | 184300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 27 | 20230906 | 184200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 28 | 20230906 | 184100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 29 | 20230906 | 184000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 30 | 20230906 | 183900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 31 | 20230906 | 183800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 32 | 20230906 | 183700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 3915 |
| 33 | 20230906 | 183600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 34 | 20230906 | 183500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 35 | 20230906 | 183400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 36 | 20230906 | 183300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 37 | 20230906 | 183200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 38 | 20230906 | 183100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 39 | 20230906 | 183000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 40 | 20230906 | 182900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 41 | 20230906 | 182800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 42 | 20230906 | 182700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 43 | 20230906 | 182600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 44 | 20230906 | 182500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 45 | 20230906 | 182400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 46 | 20230906 | 182300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 47 | 20230906 | 182200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 48 | 20230906 | 182100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 49 | 20230906 | 182000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 50 | 20230906 | 181900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 51 | 20230906 | 181800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 52 | 20230906 | 181700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 53 | 20230906 | 181600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 54 | 20230906 | 181500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 55 | 20230906 | 181400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 56 | 20230906 | 181300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 57 | 20230906 | 181200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 58 | 20230906 | 181100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 59 | 20230906 | 181000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 60 | 20230906 | 180900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 61 | 20230906 | 180800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 62 | 20230906 | 180700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 3915 |
| 63 | 20230906 | 180600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 64 | 20230906 | 180500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 65 | 20230906 | 180400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 66 | 20230906 | 180300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 67 | 20230906 | 180200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 68 | 20230906 | 180100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 69 | 20230906 | 180000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 70 | 20230906 | 175900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 71 | 20230906 | 175800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 72 | 20230906 | 175700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 73 | 20230906 | 175600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 74 | 20230906 | 175500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 75 | 20230906 | 175400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 76 | 20230906 | 175300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 77 | 20230906 | 175200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 78 | 20230906 | 175100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 79 | 20230906 | 175000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 80 | 20230906 | 174900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 81 | 20230906 | 174800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 82 | 20230906 | 174700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 83 | 20230906 | 174600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 84 | 20230906 | 174500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 85 | 20230906 | 174400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 86 | 20230906 | 174300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 87 | 20230906 | 174200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 88 | 20230906 | 174100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 89 | 20230906 | 174000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 90 | 20230906 | 173900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 91 | 20230906 | 173800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 92 | 20230906 | 173700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 3915 |
| 93 | 20230906 | 173600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 94 | 20230906 | 173500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 95 | 20230906 | 173400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 96 | 20230906 | 173300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 97 | 20230906 | 173200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 98 | 20230906 | 173100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 99 | 20230906 | 173000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 100 | 20230906 | 172900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 101 | 20230906 | 172800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 102 | 20230906 | 172700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 103 | 20230906 | 172600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 104 | 20230906 | 172500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 105 | 20230906 | 172400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 106 | 20230906 | 172300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 107 | 20230906 | 172200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 108 | 20230906 | 172100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 109 | 20230906 | 172000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 110 | 20230906 | 171900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 111 | 20230906 | 171800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 112 | 20230906 | 171700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 113 | 20230906 | 171600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 114 | 20230906 | 171500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 115 | 20230906 | 171400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 116 | 20230906 | 171300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 117 | 20230906 | 171200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 118 | 20230906 | 171100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 119 | 20230906 | 171000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 120 | 20230906 | 170900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 121 | 20230906 | 170800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 122 | 20230906 | 170700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 3915 |
| 123 | 20230906 | 170600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 124 | 20230906 | 170500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 125 | 20230906 | 170400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 126 | 20230906 | 170300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 127 | 20230906 | 170200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 128 | 20230906 | 170100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 129 | 20230906 | 170000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 130 | 20230906 | 165900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 131 | 20230906 | 165800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 132 | 20230906 | 165700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 133 | 20230906 | 165600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 134 | 20230906 | 165500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 135 | 20230906 | 165400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 136 | 20230906 | 165300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 137 | 20230906 | 165200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 138 | 20230906 | 165100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 139 | 20230906 | 165000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 140 | 20230906 | 164900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 141 | 20230906 | 164800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 142 | 20230906 | 164700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 143 | 20230906 | 164600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 144 | 20230906 | 164500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 145 | 20230906 | 164400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 146 | 20230906 | 164300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 147 | 20230906 | 164200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 148 | 20230906 | 164100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 149 | 20230906 | 164000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 150 | 20230906 | 163900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 151 | 20230906 | 163800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 152 | 20230906 | 163700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 3915 |
| 153 | 20230906 | 163600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 154 | 20230906 | 163500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 155 | 20230906 | 163400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 156 | 20230906 | 163300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 157 | 20230906 | 163200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 158 | 20230906 | 163100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 159 | 20230906 | 163000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 160 | 20230906 | 162900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 161 | 20230906 | 162800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 162 | 20230906 | 162700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 163 | 20230906 | 162600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 164 | 20230906 | 162500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 165 | 20230906 | 162400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 166 | 20230906 | 162300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 167 | 20230906 | 162200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 168 | 20230906 | 162100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 169 | 20230906 | 162000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 170 | 20230906 | 161900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 171 | 20230906 | 161800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 172 | 20230906 | 161700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 173 | 20230906 | 161600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 174 | 20230906 | 161500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 175 | 20230906 | 161400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 176 | 20230906 | 161300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 177 | 20230906 | 161200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 178 | 20230906 | 161100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 179 | 20230906 | 161000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 180 | 20230906 | 160900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 181 | 20230906 | 160800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 182 | 20230906 | 160700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 3915 |
| 183 | 20230906 | 160600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 184 | 20230906 | 160500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 185 | 20230906 | 160400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 186 | 20230906 | 160300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 187 | 20230906 | 160200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 188 | 20230906 | 160100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 189 | 20230906 | 160000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 190 | 20230906 | 155900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 191 | 20230906 | 155800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 192 | 20230906 | 155700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 193 | 20230906 | 155600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 194 | 20230906 | 155500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 195 | 20230906 | 155400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 196 | 20230906 | 155300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 197 | 20230906 | 155200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 198 | 20230906 | 155100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 199 | 20230906 | 155000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 200 | 20230906 | 154900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 201 | 20230906 | 154800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 202 | 20230906 | 154700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 203 | 20230906 | 154600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 204 | 20230906 | 154500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 205 | 20230906 | 154400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 206 | 20230906 | 154300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 207 | 20230906 | 154200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 208 | 20230906 | 154100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 209 | 20230906 | 154000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 210 | 20230906 | 153900 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 211 | 20230906 | 153800 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 212 | 20230906 | 153700 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 3915 |
| 213 | 20230906 | 153600 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 214 | 20230906 | 153500 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 215 | 20230906 | 153400 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 216 | 20230906 | 153300 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 217 | 20230906 | 153200 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 218 | 20230906 | 153100 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 0 |
| 219 | 20230906 | 153000 | 2612762080 | 6150 | 6150 | 6150 | 6150 | 3915 |
| 220 | 20230906 | 152900 | 2588684830 | 6160 | 6160 | 6160 | 6160 | 0 |
| 221 | 20230906 | 152800 | 2588684830 | 6160 | 6160 | 6160 | 6160 | 0 |
| 222 | 20230906 | 152700 | 2588684830 | 6160 | 6160 | 6160 | 6160 | 0 |
| 223 | 20230906 | 152600 | 2588684830 | 6160 | 6160 | 6160 | 6160 | 0 |
| 224 | 20230906 | 152500 | 2588684830 | 6160 | 6160 | 6160 | 6160 | 0 |
| 225 | 20230906 | 152400 | 2588684830 | 6160 | 6160 | 6160 | 6160 | 0 |
| 226 | 20230906 | 152300 | 2588684830 | 6160 | 6160 | 6160 | 6160 | 0 |
| 227 | 20230906 | 152200 | 2588684830 | 6160 | 6160 | 6160 | 6160 | 0 |
| 228 | 20230906 | 152100 | 2588684830 | 6160 | 6160 | 6160 | 6160 | 0 |
| 229 | 20230906 | 152000 | 2588684830 | 6160 | 6160 | 6160 | 6160 | 0 |
| 230 | 20230906 | 151900 | 2588684830 | 6160 | 6150 | 6160 | 6150 | 894 |
| 231 | 20230906 | 151800 | 2583182940 | 6160 | 6160 | 6160 | 6150 | 35 |
| 232 | 20230906 | 151700 | 2582967540 | 6160 | 6160 | 6170 | 6150 | 365 |
| 233 | 20230906 | 151600 | 2580718690 | 6150 | 6150 | 6150 | 6150 | 580 |
| 234 | 20230906 | 151500 | 2577151690 | 6160 | 6150 | 6160 | 6150 | 235 |
| 235 | 20230906 | 151400 | 2575704810 | 6150 | 6150 | 6150 | 6150 | 98 |
| 236 | 20230906 | 151300 | 2575102110 | 6150 | 6150 | 6160 | 6150 | 35 |
| 237 | 20230906 | 151200 | 2574886850 | 6150 | 6140 | 6160 | 6140 | 1002 |
| 238 | 20230906 | 151100 | 2568719130 | 6150 | 6150 | 6150 | 6140 | 619 |
| 239 | 20230906 | 151000 | 2564912580 | 6170 | 6160 | 6170 | 6150 | 171 |
| 240 | 20230906 | 150900 | 2563859290 | 6160 | 6150 | 6160 | 6150 | 42 |
| 241 | 20230906 | 150800 | 2563600670 | 6150 | 6170 | 6170 | 6150 | 1296 |
| 242 | 20230906 | 150700 | 2555621790 | 6160 | 6150 | 6160 | 6150 | 708 |
| 243 | 20230906 | 150600 | 2551267190 | 6150 | 6160 | 6180 | 6140 | 6988 |
| 244 | 20230906 | 150500 | 2508254370 | 6190 | 6160 | 6190 | 6160 | 992 |
| 245 | 20230906 | 150400 | 2502123470 | 6160 | 6140 | 6160 | 6140 | 42 |
| 246 | 20230906 | 150300 | 2501865090 | 6150 | 6160 | 6160 | 6140 | 618 |
| 247 | 20230906 | 150200 | 2498065110 | 6150 | 6180 | 6180 | 6150 | 372 |
| 248 | 20230906 | 150100 | 2495766420 | 6150 | 6160 | 6190 | 6150 | 1385 |
| 249 | 20230906 | 150000 | 2487206580 | 6160 | 6160 | 6160 | 6150 | 38 |
| 250 | 20230906 | 145900 | 2486972590 | 6150 | 6170 | 6170 | 6150 | 59 |
| 251 | 20230906 | 145800 | 2486609600 | 6160 | 6160 | 6160 | 6140 | 83 |
| 252 | 20230906 | 145700 | 2486098590 | 6150 | 6140 | 6150 | 6130 | 135 |
| 253 | 20230906 | 145600 | 2485269970 | 6140 | 6140 | 6170 | 6140 | 59 |
| 254 | 20230906 | 145500 | 2484907300 | 6140 | 6140 | 6160 | 6140 | 244 |
| 255 | 20230906 | 145400 | 2483405890 | 6130 | 6130 | 6130 | 6130 | 79 |
| 256 | 20230906 | 145300 | 2482921620 | 6160 | 6130 | 6170 | 6120 | 4903 |
| 257 | 20230906 | 145200 | 2452755320 | 6110 | 6160 | 6160 | 6100 | 7726 |
| 258 | 20230906 | 145100 | 2405381950 | 6160 | 6180 | 6180 | 6160 | 2855 |
| 259 | 20230906 | 145000 | 2387765690 | 6180 | 6210 | 6210 | 6180 | 416 |
| 260 | 20230906 | 144900 | 2385194570 | 6200 | 6190 | 6200 | 6180 | 594 |
| 261 | 20230906 | 144800 | 2381517980 | 6190 | 6200 | 6200 | 6180 | 84 |
| 262 | 20230906 | 144700 | 2380997860 | 6200 | 6180 | 6200 | 6180 | 10057 |
| 263 | 20230906 | 144600 | 2318838480 | 6190 | 6200 | 6210 | 6190 | 475 |
| 264 | 20230906 | 144500 | 2315893850 | 6180 | 6210 | 6220 | 6180 | 1357 |
| 265 | 20230906 | 144400 | 2307484060 | 6210 | 6210 | 6210 | 6180 | 614 |
| 266 | 20230906 | 144300 | 2303673730 | 6180 | 6180 | 6210 | 6180 | 630 |
| 267 | 20230906 | 144200 | 2299765890 | 6180 | 6200 | 6200 | 6180 | 888 |
| 268 | 20230906 | 144100 | 2294274060 | 6210 | 6190 | 6220 | 6190 | 1010 |
| 269 | 20230906 | 144000 | 2287992070 | 6190 | 6190 | 6220 | 6190 | 3086 |
| 270 | 20230906 | 143900 | 2268804420 | 6190 | 6210 | 6210 | 6190 | 499 |
| 271 | 20230906 | 143800 | 2265709670 | 6210 | 6200 | 6210 | 6200 | 311 |
| 272 | 20230906 | 143700 | 2263778760 | 6210 | 6220 | 6220 | 6210 | 585 |
| 273 | 20230906 | 143600 | 2260141090 | 6230 | 6210 | 6230 | 6210 | 409 |
| 274 | 20230906 | 143500 | 2257593490 | 6230 | 6170 | 6230 | 6170 | 682 |
| 275 | 20230906 | 143400 | 2253352290 | 6190 | 6210 | 6210 | 6160 | 3947 |
| 276 | 20230906 | 143300 | 2228934000 | 6210 | 6220 | 6220 | 6210 | 39 |
| 277 | 20230906 | 143200 | 2228691600 | 6220 | 6210 | 6230 | 6210 | 199 |
| 278 | 20230906 | 143100 | 2227452270 | 6230 | 6220 | 6240 | 6210 | 409 |
| 279 | 20230906 | 143000 | 2224905530 | 6210 | 6220 | 6240 | 6210 | 957 |
| 280 | 20230906 | 142900 | 2218953840 | 6220 | 6220 | 6230 | 6220 | 299 |
| 281 | 20230906 | 142800 | 2217093450 | 6210 | 6230 | 6230 | 6210 | 217 |
| 282 | 20230906 | 142700 | 2215743130 | 6240 | 6250 | 6250 | 6220 | 547 |
| 283 | 20230906 | 142600 | 2212333950 | 6240 | 6210 | 6280 | 6210 | 11940 |
| 284 | 20230906 | 142500 | 2137696740 | 6210 | 6190 | 6210 | 6180 | 1043 |
| 285 | 20230906 | 142400 | 2131226920 | 6190 | 6170 | 6190 | 6160 | 2177 |
| 286 | 20230906 | 142300 | 2117766760 | 6150 | 6150 | 6150 | 6150 | 18 |
| 287 | 20230906 | 142200 | 2117656060 | 6150 | 6150 | 6180 | 6150 | 114 |
| 288 | 20230906 | 142100 | 2116953290 | 6150 | 6150 | 6150 | 6140 | 3647 |
| 289 | 20230906 | 142000 | 2094524340 | 6150 | 6130 | 6150 | 6130 | 1026 |
| 290 | 20230906 | 141900 | 2088223280 | 6160 | 6160 | 6160 | 6130 | 2209 |
| 291 | 20230906 | 141800 | 2074640600 | 6180 | 6160 | 6180 | 6150 | 1696 |
| 292 | 20230906 | 141700 | 2064185350 | 6160 | 6140 | 6190 | 6140 | 134 |
| 293 | 20230906 | 141600 | 2063357830 | 6140 | 6190 | 6200 | 6100 | 9894 |
| 294 | 20230906 | 141500 | 2002502270 | 6190 | 6200 | 6200 | 6190 | 742 |
| 295 | 20230906 | 141400 | 1997906980 | 6210 | 6220 | 6220 | 6210 | 398 |
| 296 | 20230906 | 141300 | 1995434700 | 6210 | 6200 | 6210 | 6200 | 54 |
| 297 | 20230906 | 141200 | 1995099590 | 6200 | 6220 | 6220 | 6200 | 9 |
| 298 | 20230906 | 141100 | 1995043770 | 6190 | 6210 | 6220 | 6190 | 510 |
| 299 | 20230906 | 141000 | 1991872060 | 6180 | 6180 | 6210 | 6180 | 36 |
| 300 | 20230906 | 140900 | 1991648980 | 6190 | 6180 | 6230 | 6180 | 331 |
| 301 | 20230906 | 140800 | 1989590800 | 6230 | 6210 | 6230 | 6180 | 1818 |
| 302 | 20230906 | 140700 | 1978285440 | 6210 | 6200 | 6220 | 6180 | 2023 |
| 303 | 20230906 | 140600 | 1965723040 | 6190 | 6190 | 6190 | 6190 | 50 |
| 304 | 20230906 | 140500 | 1965413540 | 6190 | 6190 | 6200 | 6180 | 263 |
| 305 | 20230906 | 140400 | 1963785860 | 6190 | 6190 | 6190 | 6190 | 11 |
| 306 | 20230906 | 140300 | 1963717770 | 6190 | 6210 | 6210 | 6190 | 1999 |
| 307 | 20230906 | 140200 | 1951337220 | 6210 | 6210 | 6210 | 6210 | 389 |
| 308 | 20230906 | 140100 | 1948921530 | 6210 | 6210 | 6210 | 6210 | 41 |
| 309 | 20230906 | 140000 | 1948666920 | 6220 | 6210 | 6230 | 6210 | 412 |
| 310 | 20230906 | 135900 | 1946105920 | 6220 | 6210 | 6220 | 6210 | 1781 |
| 311 | 20230906 | 135800 | 1935028430 | 6220 | 6200 | 6220 | 6190 | 1631 |
| 312 | 20230906 | 135700 | 1924891910 | 6210 | 6200 | 6210 | 6200 | 641 |
| 313 | 20230906 | 135600 | 1920915820 | 6200 | 6190 | 6200 | 6190 | 424 |
| 314 | 20230906 | 135500 | 1918287300 | 6190 | 6190 | 6190 | 6190 | 24 |
| 315 | 20230906 | 135400 | 1918138740 | 6190 | 6200 | 6200 | 6190 | 1814 |
| 316 | 20230906 | 135300 | 1906892150 | 6190 | 6190 | 6190 | 6190 | 186 |
| 317 | 20230906 | 135200 | 1905740810 | 6190 | 6190 | 6200 | 6190 | 144 |
| 318 | 20230906 | 135100 | 1904848800 | 6190 | 6190 | 6190 | 6190 | 108 |
| 319 | 20230906 | 135000 | 1904180280 | 6190 | 6180 | 6190 | 6180 | 71 |
| 320 | 20230906 | 134900 | 1903740990 | 6180 | 6190 | 6200 | 6180 | 642 |
| 321 | 20230906 | 134800 | 1899768260 | 6180 | 6190 | 6190 | 6180 | 340 |
| 322 | 20230906 | 134700 | 1897663990 | 6190 | 6190 | 6200 | 6190 | 380 |
| 323 | 20230906 | 134600 | 1895309080 | 6190 | 6190 | 6190 | 6190 | 78 |
| 324 | 20230906 | 134500 | 1894826260 | 6190 | 6190 | 6190 | 6170 | 966 |
| 325 | 20230906 | 134400 | 1888847080 | 6180 | 6180 | 6190 | 6180 | 441 |
| 326 | 20230906 | 134300 | 1886121680 | 6190 | 6180 | 6190 | 6180 | 45 |
| 327 | 20230906 | 134200 | 1885843270 | 6180 | 6180 | 6190 | 6180 | 122 |
| 328 | 20230906 | 134100 | 1885088630 | 6170 | 6170 | 6180 | 6170 | 75 |
| 329 | 20230906 | 134000 | 1884625370 | 6170 | 6170 | 6180 | 6170 | 39 |
| 330 | 20230906 | 133900 | 1884384730 | 6170 | 6180 | 6180 | 6170 | 266 |
| 331 | 20230906 | 133800 | 1882740970 | 6180 | 6190 | 6200 | 6180 | 864 |
| 332 | 20230906 | 133700 | 1877395170 | 6180 | 6160 | 6180 | 6160 | 506 |
| 333 | 20230906 | 133600 | 1874268810 | 6160 | 6190 | 6190 | 6160 | 243 |
| 334 | 20230906 | 133500 | 1872765090 | 6180 | 6160 | 6190 | 6160 | 1167 |
| 335 | 20230906 | 133400 | 1865557680 | 6160 | 6170 | 6170 | 6150 | 90 |
| 336 | 20230906 | 133300 | 1865003190 | 6150 | 6160 | 6160 | 6150 | 546 |
| 337 | 20230906 | 133200 | 1861642000 | 6170 | 6150 | 6170 | 6150 | 553 |
| 338 | 20230906 | 133100 | 1858240920 | 6150 | 6160 | 6160 | 6150 | 37 |
| 339 | 20230906 | 133000 | 1858013080 | 6150 | 6160 | 6170 | 6150 | 144 |
| 340 | 20230906 | 132900 | 1857127220 | 6150 | 6160 | 6160 | 6150 | 227 |
| 341 | 20230906 | 132800 | 1855730360 | 6160 | 6160 | 6160 | 6160 | 259 |
| 342 | 20230906 | 132700 | 1854134920 | 6160 | 6160 | 6170 | 6160 | 579 |
| 343 | 20230906 | 132600 | 1850563340 | 6160 | 6160 | 6170 | 6150 | 326 |
| 344 | 20230906 | 132500 | 1848553910 | 6160 | 6160 | 6170 | 6160 | 754 |
| 345 | 20230906 | 132400 | 1843908740 | 6170 | 6150 | 6170 | 6150 | 1156 |
| 346 | 20230906 | 132300 | 1836788000 | 6160 | 6150 | 6170 | 6150 | 12 |
| 347 | 20230906 | 132200 | 1836714150 | 6160 | 6160 | 6170 | 6140 | 1228 |
| 348 | 20230906 | 132100 | 1829160330 | 6160 | 6160 | 6160 | 6160 | 9 |
| 349 | 20230906 | 132000 | 1829104890 | 6160 | 6170 | 6170 | 6150 | 58 |
| 350 | 20230906 | 131900 | 1828747630 | 6170 | 6160 | 6170 | 6150 | 36 |
| 351 | 20230906 | 131800 | 1828525910 | 6150 | 6150 | 6180 | 6150 | 39 |
| 352 | 20230906 | 131700 | 1828285650 | 6180 | 6170 | 6180 | 6150 | 58 |
| 353 | 20230906 | 131600 | 1827927690 | 6150 | 6150 | 6180 | 6150 | 35 |
| 354 | 20230906 | 131500 | 1827712030 | 6180 | 6150 | 6180 | 6150 | 93 |
| 355 | 20230906 | 131400 | 1827138590 | 6160 | 6150 | 6160 | 6150 | 43 |
| 356 | 20230906 | 131300 | 1826874000 | 6150 | 6130 | 6170 | 6130 | 52 |
| 357 | 20230906 | 131200 | 1826554140 | 6130 | 6120 | 6150 | 6120 | 377 |
| 358 | 20230906 | 131100 | 1824246100 | 6130 | 6160 | 6160 | 6130 | 1712 |
| 359 | 20230906 | 131000 | 1813729330 | 6160 | 6160 | 6160 | 6160 | 106 |
| 360 | 20230906 | 130900 | 1813076370 | 6160 | 6150 | 6180 | 6150 | 44 |
| 361 | 20230906 | 130800 | 1812805500 | 6150 | 6140 | 6170 | 6130 | 378 |
| 362 | 20230906 | 130700 | 1810473730 | 6140 | 6160 | 6170 | 6140 | 2082 |
| 363 | 20230906 | 130600 | 1797673050 | 6160 | 6170 | 6180 | 6160 | 2395 |
| 364 | 20230906 | 130500 | 1782894990 | 6170 | 6160 | 6200 | 6160 | 333 |
| 365 | 20230906 | 130400 | 1780840140 | 6170 | 6170 | 6170 | 6170 | 54 |
| 366 | 20230906 | 130300 | 1780506960 | 6170 | 6170 | 6180 | 6170 | 1407 |
| 367 | 20230906 | 130200 | 1771825760 | 6170 | 6170 | 6170 | 6170 | 66 |
| 368 | 20230906 | 130100 | 1771418540 | 6170 | 6170 | 6170 | 6170 | 66 |
| 369 | 20230906 | 130000 | 1771011320 | 6170 | 6170 | 6190 | 6170 | 34 |
| 370 | 20230906 | 125900 | 1770801480 | 6170 | 6170 | 6180 | 6170 | 135 |
| 371 | 20230906 | 125800 | 1769968340 | 6180 | 6160 | 6180 | 6160 | 881 |
| 372 | 20230906 | 125700 | 1764528390 | 6170 | 6160 | 6170 | 6160 | 153 |
| 373 | 20230906 | 125600 | 1763585260 | 6160 | 6170 | 6170 | 6160 | 575 |
| 374 | 20230906 | 125500 | 1760037820 | 6170 | 6170 | 6180 | 6170 | 829 |
| 375 | 20230906 | 125400 | 1754922390 | 6180 | 6170 | 6180 | 6170 | 391 |
| 376 | 20230906 | 125300 | 1752506100 | 6170 | 6160 | 6170 | 6160 | 149 |
| 377 | 20230906 | 125200 | 1751586930 | 6160 | 6170 | 6180 | 6160 | 646 |
| 378 | 20230906 | 125100 | 1747599950 | 6160 | 6180 | 6180 | 6160 | 1636 |
| 379 | 20230906 | 125000 | 1737508070 | 6180 | 6190 | 6190 | 6180 | 272 |
| 380 | 20230906 | 124900 | 1735825860 | 6190 | 6190 | 6190 | 6190 | 75 |
| 381 | 20230906 | 124800 | 1735361610 | 6190 | 6180 | 6190 | 6180 | 671 |
| 382 | 20230906 | 124700 | 1731214200 | 6180 | 6190 | 6190 | 6180 | 174 |
| 383 | 20230906 | 124600 | 1730137900 | 6180 | 6180 | 6180 | 6180 | 204 |
| 384 | 20230906 | 124500 | 1728877180 | 6180 | 6190 | 6190 | 6180 | 665 |
| 385 | 20230906 | 124400 | 1724764270 | 6190 | 6190 | 6200 | 6190 | 682 |
| 386 | 20230906 | 124300 | 1720542600 | 6190 | 6190 | 6190 | 6190 | 230 |
| 387 | 20230906 | 124200 | 1719118900 | 6190 | 6190 | 6190 | 6190 | 402 |
| 388 | 20230906 | 124100 | 1716630520 | 6190 | 6200 | 6200 | 6190 | 740 |
| 389 | 20230906 | 124000 | 1712043430 | 6210 | 6190 | 6210 | 6190 | 120 |
| 390 | 20230906 | 123900 | 1711299050 | 6190 | 6190 | 6190 | 6190 | 12 |
| 391 | 20230906 | 123800 | 1711224770 | 6190 | 6190 | 6200 | 6190 | 129 |
| 392 | 20230906 | 123700 | 1710426200 | 6200 | 6190 | 6200 | 6190 | 46 |
| 393 | 20230906 | 123600 | 1710141420 | 6200 | 6180 | 6200 | 6180 | 547 |
| 394 | 20230906 | 123500 | 1706754780 | 6190 | 6190 | 6190 | 6180 | 54 |
| 395 | 20230906 | 123400 | 1706420850 | 6200 | 6200 | 6200 | 6180 | 366 |
| 396 | 20230906 | 123300 | 1704155570 | 6200 | 6200 | 6200 | 6190 | 156 |
| 397 | 20230906 | 123200 | 1703189900 | 6190 | 6200 | 6200 | 6180 | 1850 |
| 398 | 20230906 | 123100 | 1691722900 | 6200 | 6210 | 6220 | 6200 | 1009 |
| 399 | 20230906 | 123000 | 1685457500 | 6210 | 6200 | 6210 | 6200 | 172 |
| 400 | 20230906 | 122900 | 1684390770 | 6200 | 6210 | 6210 | 6200 | 692 |
| 401 | 20230906 | 122800 | 1680098870 | 6210 | 6220 | 6220 | 6200 | 3392 |
| 402 | 20230906 | 122700 | 1659034020 | 6220 | 6230 | 6230 | 6220 | 142 |
| 403 | 20230906 | 122600 | 1658149590 | 6230 | 6220 | 6240 | 6220 | 1006 |
| 404 | 20230906 | 122500 | 1651882860 | 6240 | 6220 | 6240 | 6210 | 216 |
| 405 | 20230906 | 122400 | 1650539860 | 6210 | 6220 | 6220 | 6210 | 221 |
| 406 | 20230906 | 122300 | 1649166660 | 6220 | 6230 | 6230 | 6220 | 2195 |
| 407 | 20230906 | 122200 | 1635509760 | 6220 | 6220 | 6220 | 6220 | 333 |
| 408 | 20230906 | 122100 | 1633438500 | 6220 | 6240 | 6240 | 6220 | 1905 |
| 409 | 20230906 | 122000 | 1621569640 | 6230 | 6240 | 6240 | 6230 | 4673 |
| 410 | 20230906 | 121900 | 1592438120 | 6250 | 6240 | 6250 | 6240 | 916 |
| 411 | 20230906 | 121800 | 1586722170 | 6250 | 6240 | 6250 | 6230 | 3484 |
| 412 | 20230906 | 121700 | 1564984850 | 6240 | 6240 | 6250 | 6240 | 1433 |
| 413 | 20230906 | 121600 | 1556042360 | 6250 | 6260 | 6260 | 6240 | 1285 |
| 414 | 20230906 | 121500 | 1548010900 | 6260 | 6270 | 6280 | 6260 | 4711 |
| 415 | 20230906 | 121400 | 1518509030 | 6280 | 6270 | 6280 | 6270 | 1141 |
| 416 | 20230906 | 121300 | 1511349590 | 6270 | 6270 | 6280 | 6250 | 5642 |
| 417 | 20230906 | 121200 | 1476023800 | 6270 | 6270 | 6290 | 6270 | 5843 |
| 418 | 20230906 | 121100 | 1439312380 | 6260 | 6290 | 6290 | 6250 | 1489 |
| 419 | 20230906 | 121000 | 1429970840 | 6290 | 6240 | 6290 | 6240 | 7081 |
| 420 | 20230906 | 120900 | 1385585930 | 6260 | 6240 | 6260 | 6240 | 2379 |
| 421 | 20230906 | 120800 | 1370717120 | 6240 | 6240 | 6250 | 6230 | 993 |
| 422 | 20230906 | 120700 | 1364513940 | 6240 | 6230 | 6250 | 6230 | 1070 |
| 423 | 20230906 | 120600 | 1357838290 | 6230 | 6230 | 6240 | 6230 | 421 |
| 424 | 20230906 | 120500 | 1355214960 | 6240 | 6220 | 6240 | 6210 | 2147 |
| 425 | 20230906 | 120400 | 1341866410 | 6220 | 6210 | 6240 | 6210 | 1968 |
| 426 | 20230906 | 120300 | 1329616620 | 6220 | 6210 | 6230 | 6210 | 699 |
| 427 | 20230906 | 120200 | 1325271740 | 6220 | 6220 | 6240 | 6220 | 1816 |
| 428 | 20230906 | 120100 | 1313974070 | 6220 | 6250 | 6260 | 6220 | 1981 |
| 429 | 20230906 | 120000 | 1301602010 | 6250 | 6240 | 6270 | 6240 | 5134 |
| 430 | 20230906 | 115900 | 1269502200 | 6270 | 6250 | 6280 | 6220 | 9627 |
| 431 | 20230906 | 115800 | 1209273060 | 6270 | 6210 | 6270 | 6210 | 12167 |
| 432 | 20230906 | 115700 | 1133228710 | 6210 | 6210 | 6220 | 6210 | 1215 |
| 433 | 20230906 | 115600 | 1125682560 | 6210 | 6210 | 6220 | 6210 | 157 |
| 434 | 20230906 | 115500 | 1124707390 | 6210 | 6210 | 6210 | 6210 | 164 |
| 435 | 20230906 | 115400 | 1123688950 | 6200 | 6220 | 6220 | 6200 | 33 |
| 436 | 20230906 | 115300 | 1123483990 | 6200 | 6200 | 6230 | 6200 | 1630 |
| 437 | 20230906 | 115200 | 1113345820 | 6200 | 6200 | 6210 | 6200 | 1018 |
| 438 | 20230906 | 115100 | 1107024260 | 6210 | 6200 | 6210 | 6200 | 349 |
| 439 | 20230906 | 115000 | 1104858460 | 6200 | 6200 | 6200 | 6200 | 124 |
| 440 | 20230906 | 114900 | 1104089660 | 6200 | 6220 | 6220 | 6200 | 955 |
| 441 | 20230906 | 114800 | 1098153620 | 6220 | 6210 | 6220 | 6210 | 919 |
| 442 | 20230906 | 114700 | 1092438800 | 6210 | 6210 | 6230 | 6200 | 1596 |
| 443 | 20230906 | 114600 | 1082517400 | 6210 | 6220 | 6220 | 6200 | 507 |
| 444 | 20230906 | 114500 | 1079366080 | 6230 | 6230 | 6230 | 6200 | 3349 |
| 445 | 20230906 | 114400 | 1058530370 | 6220 | 6200 | 6230 | 6200 | 4766 |
| 446 | 20230906 | 114300 | 1028894640 | 6200 | 6190 | 6200 | 6180 | 605 |
| 447 | 20230906 | 114200 | 1025148800 | 6180 | 6180 | 6180 | 6170 | 158 |
| 448 | 20230906 | 114100 | 1024172440 | 6180 | 6190 | 6190 | 6180 | 45 |
| 449 | 20230906 | 114000 | 1023894000 | 6190 | 6180 | 6190 | 6180 | 421 |
| 450 | 20230906 | 113900 | 1021288440 | 6180 | 6160 | 6180 | 6160 | 134 |
| 451 | 20230906 | 113800 | 1020462120 | 6160 | 6200 | 6210 | 6160 | 1152 |
| 452 | 20230906 | 113700 | 1013341210 | 6190 | 6190 | 6200 | 6190 | 92 |
| 453 | 20230906 | 113600 | 1012770970 | 6200 | 6190 | 6210 | 6190 | 2614 |
| 454 | 20230906 | 113500 | 996562180 | 6190 | 6190 | 6200 | 6180 | 1797 |
| 455 | 20230906 | 113400 | 985426250 | 6190 | 6180 | 6190 | 6180 | 267 |
| 456 | 20230906 | 113300 | 983774310 | 6180 | 6190 | 6190 | 6170 | 349 |
| 457 | 20230906 | 113200 | 981614790 | 6180 | 6170 | 6180 | 6160 | 833 |
| 458 | 20230906 | 113100 | 976467280 | 6160 | 6150 | 6160 | 6150 | 30 |
| 459 | 20230906 | 113000 | 976282660 | 6150 | 6150 | 6180 | 6150 | 79 |
| 460 | 20230906 | 112900 | 975796290 | 6160 | 6150 | 6160 | 6150 | 11 |
| 461 | 20230906 | 112800 | 975728620 | 6150 | 6150 | 6150 | 6150 | 11 |
| 462 | 20230906 | 112700 | 975660970 | 6150 | 6150 | 6170 | 6150 | 15 |
| 463 | 20230906 | 112600 | 975568700 | 6150 | 6160 | 6160 | 6150 | 1588 |
| 464 | 20230906 | 112500 | 965799050 | 6160 | 6160 | 6170 | 6160 | 138 |
| 465 | 20230906 | 112400 | 964948070 | 6160 | 6150 | 6160 | 6150 | 135 |
| 466 | 20230906 | 112300 | 964116750 | 6160 | 6150 | 6160 | 6150 | 101 |
| 467 | 20230906 | 112200 | 963495500 | 6150 | 6160 | 6160 | 6150 | 1494 |
| 468 | 20230906 | 112100 | 954297920 | 6160 | 6160 | 6160 | 6160 | 47 |
| 469 | 20230906 | 112000 | 954008400 | 6160 | 6160 | 6160 | 6160 | 211 |
| 470 | 20230906 | 111900 | 952708640 | 6160 | 6170 | 6170 | 6160 | 168 |
| 471 | 20230906 | 111800 | 951672490 | 6170 | 6170 | 6170 | 6170 | 50 |
| 472 | 20230906 | 111700 | 951363990 | 6170 | 6170 | 6170 | 6170 | 187 |
| 473 | 20230906 | 111600 | 950210200 | 6170 | 6170 | 6170 | 6170 | 117 |
| 474 | 20230906 | 111500 | 949488310 | 6170 | 6180 | 6180 | 6170 | 574 |
| 475 | 20230906 | 111400 | 945942080 | 6190 | 6180 | 6200 | 6180 | 269 |
| 476 | 20230906 | 111300 | 944274930 | 6180 | 6190 | 6200 | 6180 | 719 |
| 477 | 20230906 | 111200 | 939821500 | 6190 | 6150 | 6190 | 6150 | 1217 |
| 478 | 20230906 | 111100 | 932292590 | 6180 | 6150 | 6180 | 6150 | 833 |
| 479 | 20230906 | 111000 | 927148930 | 6170 | 6160 | 6170 | 6150 | 309 |
| 480 | 20230906 | 110900 | 925243220 | 6160 | 6150 | 6170 | 6150 | 84 |
| 481 | 20230906 | 110800 | 924725770 | 6160 | 6160 | 6170 | 6140 | 64 |
| 482 | 20230906 | 110700 | 924331830 | 6170 | 6150 | 6170 | 6130 | 87 |
| 483 | 20230906 | 110600 | 923796340 | 6170 | 6140 | 6170 | 6130 | 326 |
| 484 | 20230906 | 110500 | 921794030 | 6130 | 6140 | 6140 | 6130 | 1137 |
| 485 | 20230906 | 110400 | 914814960 | 6140 | 6140 | 6140 | 6140 | 131 |
| 486 | 20230906 | 110300 | 914010620 | 6150 | 6160 | 6160 | 6150 | 1469 |
| 487 | 20230906 | 110200 | 904972710 | 6160 | 6160 | 6160 | 6160 | 67 |
| 488 | 20230906 | 110100 | 904559990 | 6160 | 6160 | 6160 | 6160 | 46 |
| 489 | 20230906 | 110000 | 904276630 | 6160 | 6160 | 6180 | 6160 | 973 |
| 490 | 20230906 | 105900 | 898274550 | 6160 | 6170 | 6170 | 6160 | 232 |
| 491 | 20230906 | 105800 | 896843390 | 6160 | 6160 | 6170 | 6160 | 237 |
| 492 | 20230906 | 105700 | 895383370 | 6180 | 6180 | 6180 | 6170 | 259 |
| 493 | 20230906 | 105600 | 893785160 | 6170 | 6150 | 6170 | 6150 | 129 |
| 494 | 20230906 | 105500 | 892990310 | 6150 | 6150 | 6150 | 6150 | 19 |
| 495 | 20230906 | 105400 | 892873460 | 6150 | 6150 | 6150 | 6150 | 11 |
| 496 | 20230906 | 105300 | 892805810 | 6150 | 6150 | 6150 | 6150 | 65 |
| 497 | 20230906 | 105200 | 892406060 | 6170 | 6150 | 6200 | 6150 | 549 |
| 498 | 20230906 | 105100 | 889021750 | 6150 | 6150 | 6150 | 6150 | 1201 |
| 499 | 20230906 | 105000 | 881635600 | 6150 | 6160 | 6160 | 6150 | 115 |
| 500 | 20230906 | 104900 | 880927310 | 6170 | 6160 | 6170 | 6160 | 96 |
| 501 | 20230906 | 104800 | 880335760 | 6180 | 6170 | 6180 | 6160 | 3528 |
| 502 | 20230906 | 104700 | 858598000 | 6160 | 6170 | 6170 | 6160 | 682 |
| 503 | 20230906 | 104600 | 854395850 | 6170 | 6170 | 6170 | 6170 | 153 |
| 504 | 20230906 | 104500 | 853451840 | 6170 | 6170 | 6180 | 6170 | 80 |
| 505 | 20230906 | 104400 | 852958230 | 6170 | 6180 | 6180 | 6170 | 143 |
| 506 | 20230906 | 104300 | 852074880 | 6180 | 6200 | 6200 | 6180 | 298 |
| 507 | 20230906 | 104200 | 850229920 | 6190 | 6170 | 6190 | 6170 | 560 |
| 508 | 20230906 | 104100 | 846768100 | 6180 | 6170 | 6190 | 6170 | 769 |
| 509 | 20230906 | 104000 | 842015550 | 6170 | 6170 | 6170 | 6170 | 19 |
| 510 | 20230906 | 103900 | 841898320 | 6180 | 6170 | 6180 | 6170 | 354 |
| 511 | 20230906 | 103800 | 839710710 | 6170 | 6180 | 6190 | 6170 | 522 |
| 512 | 20230906 | 103700 | 836484660 | 6180 | 6180 | 6180 | 6170 | 687 |
| 513 | 20230906 | 103600 | 832239700 | 6180 | 6190 | 6190 | 6180 | 476 |
| 514 | 20230906 | 103500 | 829293420 | 6180 | 6200 | 6210 | 6180 | 370 |
| 515 | 20230906 | 103400 | 827001890 | 6180 | 6200 | 6200 | 6180 | 630 |
| 516 | 20230906 | 103300 | 823101180 | 6180 | 6190 | 6200 | 6180 | 449 |
| 517 | 20230906 | 103200 | 820326060 | 6200 | 6190 | 6200 | 6190 | 302 |
| 518 | 20230906 | 103100 | 818455420 | 6190 | 6200 | 6200 | 6190 | 392 |
| 519 | 20230906 | 103000 | 816025320 | 6200 | 6200 | 6210 | 6180 | 280 |
| 520 | 20230906 | 102900 | 814289710 | 6200 | 6200 | 6210 | 6200 | 577 |
| 521 | 20230906 | 102800 | 810708810 | 6200 | 6210 | 6210 | 6180 | 878 |
| 522 | 20230906 | 102700 | 805266900 | 6210 | 6200 | 6220 | 6170 | 1515 |
| 523 | 20230906 | 102600 | 795873120 | 6170 | 6180 | 6200 | 6160 | 4164 |
| 524 | 20230906 | 102500 | 770091040 | 6170 | 6140 | 6170 | 6130 | 637 |
| 525 | 20230906 | 102400 | 766165340 | 6130 | 6130 | 6140 | 6130 | 169 |
| 526 | 20230906 | 102300 | 765128080 | 6120 | 6120 | 6120 | 6120 | 17 |
| 527 | 20230906 | 102200 | 765024040 | 6120 | 6110 | 6150 | 6110 | 39 |
| 528 | 20230906 | 102100 | 764784950 | 6130 | 6120 | 6130 | 6110 | 2522 |
| 529 | 20230906 | 102000 | 749345090 | 6120 | 6120 | 6120 | 6120 | 67 |
| 530 | 20230906 | 101900 | 748935050 | 6120 | 6120 | 6120 | 6120 | 270 |
| 531 | 20230906 | 101800 | 747282650 | 6120 | 6120 | 6120 | 6120 | 421 |
| 532 | 20230906 | 101700 | 744706130 | 6120 | 6150 | 6150 | 6120 | 1902 |
| 533 | 20230906 | 101600 | 733036460 | 6170 | 6140 | 6170 | 6140 | 87 |
| 534 | 20230906 | 101500 | 732501600 | 6150 | 6150 | 6160 | 6140 | 419 |
| 535 | 20230906 | 101400 | 729924840 | 6170 | 6150 | 6170 | 6150 | 30 |
| 536 | 20230906 | 101300 | 729740130 | 6150 | 6140 | 6150 | 6140 | 28 |
| 537 | 20230906 | 101200 | 729568110 | 6140 | 6160 | 6190 | 6140 | 3108 |
| 538 | 20230906 | 101100 | 710343060 | 6140 | 6140 | 6140 | 6140 | 19 |
| 539 | 20230906 | 101000 | 710226400 | 6140 | 6130 | 6160 | 6130 | 107 |
| 540 | 20230906 | 100900 | 709567580 | 6130 | 6130 | 6140 | 6130 | 55 |
| 541 | 20230906 | 100800 | 709230250 | 6140 | 6130 | 6140 | 6120 | 855 |
| 542 | 20230906 | 100700 | 703983570 | 6130 | 6150 | 6150 | 6130 | 2216 |
| 543 | 20230906 | 100600 | 690381740 | 6150 | 6150 | 6150 | 6150 | 228 |
| 544 | 20230906 | 100500 | 688979540 | 6150 | 6150 | 6160 | 6150 | 795 |
| 545 | 20230906 | 100400 | 684089290 | 6150 | 6170 | 6180 | 6150 | 1572 |
| 546 | 20230906 | 100300 | 674407490 | 6190 | 6170 | 6190 | 6170 | 430 |
| 547 | 20230906 | 100200 | 671753260 | 6170 | 6190 | 6190 | 6170 | 999 |
| 548 | 20230906 | 100100 | 665579210 | 6190 | 6180 | 6190 | 6170 | 2816 |
| 549 | 20230906 | 100000 | 648151200 | 6180 | 6170 | 6190 | 6170 | 704 |
| 550 | 20230906 | 095900 | 643801250 | 6190 | 6170 | 6190 | 6160 | 2568 |
| 551 | 20230906 | 095800 | 627911190 | 6170 | 6170 | 6170 | 6160 | 2189 |
| 552 | 20230906 | 095700 | 614405280 | 6170 | 6190 | 6190 | 6170 | 2384 |
| 553 | 20230906 | 095600 | 599662810 | 6190 | 6190 | 6200 | 6180 | 3938 |
| 554 | 20230906 | 095500 | 575264400 | 6180 | 6170 | 6190 | 6160 | 3440 |
| 555 | 20230906 | 095400 | 553988950 | 6170 | 6150 | 6180 | 6150 | 3547 |
| 556 | 20230906 | 095300 | 532115520 | 6150 | 6150 | 6170 | 6150 | 2261 |
| 557 | 20230906 | 095200 | 518178520 | 6150 | 6160 | 6160 | 6150 | 1831 |
| 558 | 20230906 | 095100 | 506917690 | 6150 | 6140 | 6150 | 6140 | 2489 |
| 559 | 20230906 | 095000 | 491617850 | 6140 | 6140 | 6140 | 6130 | 895 |
| 560 | 20230906 | 094900 | 486122640 | 6130 | 6160 | 6160 | 6130 | 1494 |
| 561 | 20230906 | 094800 | 476946760 | 6160 | 6130 | 6170 | 6130 | 5063 |
| 562 | 20230906 | 094700 | 445798170 | 6110 | 6140 | 6160 | 6110 | 3964 |
| 563 | 20230906 | 094600 | 421455330 | 6150 | 6110 | 6150 | 6090 | 4086 |
| 564 | 20230906 | 094500 | 396409450 | 6110 | 6080 | 6110 | 6070 | 867 |
| 565 | 20230906 | 094400 | 391121040 | 6090 | 6080 | 6090 | 6060 | 4378 |
| 566 | 20230906 | 094300 | 364532460 | 6080 | 6100 | 6100 | 6080 | 599 |
| 567 | 20230906 | 094200 | 360880460 | 6100 | 6110 | 6110 | 6100 | 394 |
| 568 | 20230906 | 094100 | 358475850 | 6100 | 6100 | 6100 | 6100 | 245 |
| 569 | 20230906 | 094000 | 356981350 | 6110 | 6100 | 6110 | 6100 | 181 |
| 570 | 20230906 | 093900 | 355876440 | 6110 | 6100 | 6110 | 6100 | 292 |
| 571 | 20230906 | 093800 | 354094760 | 6100 | 6100 | 6100 | 6100 | 101 |
| 572 | 20230906 | 093700 | 353478660 | 6100 | 6100 | 6100 | 6100 | 0 |
| 573 | 20230906 | 093600 | 353478660 | 6100 | 6120 | 6120 | 6100 | 104 |
| 574 | 20230906 | 093500 | 352844240 | 6110 | 6110 | 6120 | 6100 | 1286 |
| 575 | 20230906 | 093400 | 344989840 | 6120 | 6100 | 6120 | 6100 | 4056 |
| 576 | 20230906 | 093300 | 320247970 | 6100 | 6090 | 6100 | 6080 | 1091 |
| 577 | 20230906 | 093200 | 313597570 | 6100 | 6090 | 6100 | 6090 | 949 |
| 578 | 20230906 | 093100 | 307814770 | 6080 | 6080 | 6080 | 6080 | 667 |
| 579 | 20230906 | 093000 | 303759410 | 6090 | 6080 | 6090 | 6080 | 306 |
| 580 | 20230906 | 092900 | 301895980 | 6080 | 6090 | 6100 | 6080 | 675 |
| 581 | 20230906 | 092800 | 297780240 | 6100 | 6090 | 6100 | 6090 | 41 |
| 582 | 20230906 | 092700 | 297530530 | 6100 | 6080 | 6100 | 6080 | 460 |
| 583 | 20230906 | 092600 | 294731730 | 6080 | 6090 | 6090 | 6080 | 940 |
| 584 | 20230906 | 092500 | 289009330 | 6110 | 6110 | 6110 | 6100 | 874 |
| 585 | 20230906 | 092400 | 283675410 | 6100 | 6130 | 6130 | 6100 | 5163 |
| 586 | 20230906 | 092300 | 252140140 | 6130 | 6110 | 6130 | 6100 | 2786 |
| 587 | 20230906 | 092200 | 235090970 | 6110 | 6110 | 6110 | 6110 | 299 |
| 588 | 20230906 | 092100 | 233264080 | 6110 | 6100 | 6110 | 6100 | 865 |
| 589 | 20230906 | 092000 | 227983440 | 6100 | 6110 | 6120 | 6100 | 1282 |
| 590 | 20230906 | 091900 | 220145610 | 6110 | 6080 | 6110 | 6080 | 2338 |
| 591 | 20230906 | 091800 | 205891550 | 6070 | 6030 | 6070 | 6030 | 3008 |
| 592 | 20230906 | 091700 | 187671480 | 6030 | 6030 | 6030 | 6030 | 22 |
| 593 | 20230906 | 091600 | 187538820 | 6030 | 6050 | 6050 | 6030 | 377 |
| 594 | 20230906 | 091500 | 185265410 | 6040 | 6040 | 6050 | 6040 | 36 |
| 595 | 20230906 | 091400 | 185047910 | 6040 | 6030 | 6040 | 6020 | 384 |
| 596 | 20230906 | 091300 | 182734290 | 6030 | 6030 | 6030 | 6030 | 651 |
| 597 | 20230906 | 091200 | 178808760 | 6050 | 6050 | 6050 | 6050 | 101 |
| 598 | 20230906 | 091100 | 178197710 | 6020 | 6050 | 6050 | 6020 | 201 |
| 599 | 20230906 | 091000 | 176985850 | 6050 | 6050 | 6060 | 6050 | 184 |
| 600 | 20230906 | 090900 | 175871170 | 6060 | 6040 | 6060 | 6030 | 1204 |
| 601 | 20230906 | 090800 | 168585140 | 6000 | 6000 | 6030 | 6000 | 2485 |
| 602 | 20230906 | 090700 | 153643420 | 6000 | 6000 | 6000 | 6000 | 89 |
| 603 | 20230906 | 090600 | 153109420 | 6000 | 6020 | 6020 | 5990 | 3625 |
| 604 | 20230906 | 090500 | 131351340 | 6010 | 6010 | 6010 | 6010 | 88 |
| 605 | 20230906 | 090400 | 130822460 | 6010 | 6010 | 6010 | 6010 | 315 |
| 606 | 20230906 | 090300 | 128929310 | 6000 | 6000 | 6000 | 6000 | 1687 |
| 607 | 20230906 | 090200 | 118807310 | 6000 | 6080 | 6080 | 6000 | 9668 |
| 608 | 20230906 | 090100 | 60389290 | 6070 | 6070 | 6080 | 6070 | 833 |
| 609 | 20230906 | 090000 | 55332480 | 6070 | 6100 | 6100 | 6070 | 6632 |