31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 6872 |
| 3 | 20230906 | 191800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 4 | 20230906 | 191700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 5 | 20230906 | 191600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 6 | 20230906 | 191500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 7 | 20230906 | 191400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 8 | 20230906 | 191300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 9 | 20230906 | 191200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 10 | 20230906 | 191100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 11 | 20230906 | 191000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 12 | 20230906 | 190900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 13 | 20230906 | 190800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 14 | 20230906 | 190700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 15 | 20230906 | 190600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 16 | 20230906 | 190500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 17 | 20230906 | 190400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 18 | 20230906 | 190300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 19 | 20230906 | 190200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 20 | 20230906 | 190100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 21 | 20230906 | 190000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 22 | 20230906 | 185900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 23 | 20230906 | 185800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 24 | 20230906 | 185700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 25 | 20230906 | 185600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 26 | 20230906 | 185500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 27 | 20230906 | 185400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 28 | 20230906 | 185300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 29 | 20230906 | 185200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 30 | 20230906 | 185100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 31 | 20230906 | 185000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 32 | 20230906 | 184900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 6872 |
| 33 | 20230906 | 184800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 34 | 20230906 | 184700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 35 | 20230906 | 184600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 36 | 20230906 | 184500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 37 | 20230906 | 184400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 38 | 20230906 | 184300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 39 | 20230906 | 184200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 40 | 20230906 | 184100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 41 | 20230906 | 184000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 42 | 20230906 | 183900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 43 | 20230906 | 183800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 44 | 20230906 | 183700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 45 | 20230906 | 183600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 46 | 20230906 | 183500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 47 | 20230906 | 183400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 48 | 20230906 | 183300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 49 | 20230906 | 183200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 50 | 20230906 | 183100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 51 | 20230906 | 183000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 52 | 20230906 | 182900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 53 | 20230906 | 182800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 54 | 20230906 | 182700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 55 | 20230906 | 182600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 56 | 20230906 | 182500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 57 | 20230906 | 182400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 58 | 20230906 | 182300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 59 | 20230906 | 182200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 60 | 20230906 | 182100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 61 | 20230906 | 182000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 62 | 20230906 | 181900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 6872 |
| 63 | 20230906 | 181800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 64 | 20230906 | 181700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 65 | 20230906 | 181600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 66 | 20230906 | 181500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 67 | 20230906 | 181400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 68 | 20230906 | 181300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 69 | 20230906 | 181200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 70 | 20230906 | 181100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 71 | 20230906 | 181000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 72 | 20230906 | 180900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 73 | 20230906 | 180800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 74 | 20230906 | 180700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 75 | 20230906 | 180600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 76 | 20230906 | 180500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 77 | 20230906 | 180400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 78 | 20230906 | 180300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 79 | 20230906 | 180200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 80 | 20230906 | 180100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 81 | 20230906 | 180000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 82 | 20230906 | 175900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 83 | 20230906 | 175800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 84 | 20230906 | 175700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 85 | 20230906 | 175600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 86 | 20230906 | 175500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 87 | 20230906 | 175400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 88 | 20230906 | 175300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 89 | 20230906 | 175200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 90 | 20230906 | 175100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 91 | 20230906 | 175000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 92 | 20230906 | 174900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 6872 |
| 93 | 20230906 | 174800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 94 | 20230906 | 174700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 95 | 20230906 | 174600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 96 | 20230906 | 174500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 97 | 20230906 | 174400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 98 | 20230906 | 174300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 99 | 20230906 | 174200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 100 | 20230906 | 174100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 101 | 20230906 | 174000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 102 | 20230906 | 173900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 103 | 20230906 | 173800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 104 | 20230906 | 173700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 105 | 20230906 | 173600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 106 | 20230906 | 173500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 107 | 20230906 | 173400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 108 | 20230906 | 173300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 109 | 20230906 | 173200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 110 | 20230906 | 173100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 111 | 20230906 | 173000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 112 | 20230906 | 172900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 113 | 20230906 | 172800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 114 | 20230906 | 172700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 115 | 20230906 | 172600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 116 | 20230906 | 172500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 117 | 20230906 | 172400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 118 | 20230906 | 172300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 119 | 20230906 | 172200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 120 | 20230906 | 172100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 121 | 20230906 | 172000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 122 | 20230906 | 171900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 6872 |
| 123 | 20230906 | 171800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 124 | 20230906 | 171700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 125 | 20230906 | 171600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 126 | 20230906 | 171500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 127 | 20230906 | 171400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 128 | 20230906 | 171300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 129 | 20230906 | 171200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 130 | 20230906 | 171100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 131 | 20230906 | 171000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 132 | 20230906 | 170900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 133 | 20230906 | 170800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 134 | 20230906 | 170700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 135 | 20230906 | 170600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 136 | 20230906 | 170500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 137 | 20230906 | 170400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 138 | 20230906 | 170300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 139 | 20230906 | 170200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 140 | 20230906 | 170100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 141 | 20230906 | 170000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 142 | 20230906 | 165900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 143 | 20230906 | 165800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 144 | 20230906 | 165700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 145 | 20230906 | 165600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 146 | 20230906 | 165500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 147 | 20230906 | 165400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 148 | 20230906 | 165300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 149 | 20230906 | 165200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 150 | 20230906 | 165100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 151 | 20230906 | 165000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 152 | 20230906 | 164900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 6872 |
| 153 | 20230906 | 164800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 154 | 20230906 | 164700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 155 | 20230906 | 164600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 156 | 20230906 | 164500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 157 | 20230906 | 164400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 158 | 20230906 | 164300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 159 | 20230906 | 164200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 160 | 20230906 | 164100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 161 | 20230906 | 164000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 162 | 20230906 | 163900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 163 | 20230906 | 163800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 164 | 20230906 | 163700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 165 | 20230906 | 163600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 166 | 20230906 | 163500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 167 | 20230906 | 163400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 168 | 20230906 | 163300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 169 | 20230906 | 163200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 170 | 20230906 | 163100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 171 | 20230906 | 163000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 172 | 20230906 | 162900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 173 | 20230906 | 162800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 174 | 20230906 | 162700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 175 | 20230906 | 162600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 176 | 20230906 | 162500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 177 | 20230906 | 162400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 178 | 20230906 | 162300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 179 | 20230906 | 162200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 180 | 20230906 | 162100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 181 | 20230906 | 162000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 182 | 20230906 | 161900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 6872 |
| 183 | 20230906 | 161800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 184 | 20230906 | 161700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 185 | 20230906 | 161600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 186 | 20230906 | 161500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 187 | 20230906 | 161400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 188 | 20230906 | 161300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 189 | 20230906 | 161200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 190 | 20230906 | 161100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 191 | 20230906 | 161000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 192 | 20230906 | 160900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 193 | 20230906 | 160800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 194 | 20230906 | 160700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 195 | 20230906 | 160600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 196 | 20230906 | 160500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 197 | 20230906 | 160400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 198 | 20230906 | 160300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 199 | 20230906 | 160200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 200 | 20230906 | 160100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 201 | 20230906 | 160000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 202 | 20230906 | 155900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 203 | 20230906 | 155800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 204 | 20230906 | 155700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 205 | 20230906 | 155600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 206 | 20230906 | 155500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 207 | 20230906 | 155400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 208 | 20230906 | 155300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 209 | 20230906 | 155200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 210 | 20230906 | 155100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 211 | 20230906 | 155000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 212 | 20230906 | 154900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 6872 |
| 213 | 20230906 | 154800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 214 | 20230906 | 154700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 215 | 20230906 | 154600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 216 | 20230906 | 154500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 217 | 20230906 | 154400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 218 | 20230906 | 154300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 219 | 20230906 | 154200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 220 | 20230906 | 154100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 221 | 20230906 | 154000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 222 | 20230906 | 153900 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 223 | 20230906 | 153800 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 224 | 20230906 | 153700 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 225 | 20230906 | 153600 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 226 | 20230906 | 153500 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 227 | 20230906 | 153400 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 228 | 20230906 | 153300 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 229 | 20230906 | 153200 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 230 | 20230906 | 153100 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 0 |
| 231 | 20230906 | 153000 | 8746982940 | 9850 | 9850 | 9850 | 9850 | 6872 |
| 232 | 20230906 | 152900 | 8679293740 | 9770 | 9770 | 9770 | 9770 | 0 |
| 233 | 20230906 | 152800 | 8679293740 | 9770 | 9770 | 9770 | 9770 | 0 |
| 234 | 20230906 | 152700 | 8679293740 | 9770 | 9770 | 9770 | 9770 | 0 |
| 235 | 20230906 | 152600 | 8679293740 | 9770 | 9770 | 9770 | 9770 | 0 |
| 236 | 20230906 | 152500 | 8679293740 | 9770 | 9770 | 9770 | 9770 | 0 |
| 237 | 20230906 | 152400 | 8679293740 | 9770 | 9770 | 9770 | 9770 | 0 |
| 238 | 20230906 | 152300 | 8679293740 | 9770 | 9770 | 9770 | 9770 | 0 |
| 239 | 20230906 | 152200 | 8679293740 | 9770 | 9770 | 9770 | 9770 | 0 |
| 240 | 20230906 | 152100 | 8679293740 | 9770 | 9770 | 9770 | 9770 | 0 |
| 241 | 20230906 | 152000 | 8679293740 | 9770 | 9770 | 9770 | 9770 | 0 |
| 242 | 20230906 | 151900 | 8679293740 | 9770 | 9740 | 9770 | 9720 | 1511 |
| 243 | 20230906 | 151800 | 8664583000 | 9740 | 9730 | 9750 | 9730 | 779 |
| 244 | 20230906 | 151700 | 8656996210 | 9730 | 9750 | 9750 | 9730 | 1388 |
| 245 | 20230906 | 151600 | 8643486690 | 9760 | 9750 | 9760 | 9750 | 1837 |
| 246 | 20230906 | 151500 | 8625574380 | 9770 | 9780 | 9780 | 9750 | 118 |
| 247 | 20230906 | 151400 | 8624423650 | 9750 | 9780 | 9780 | 9740 | 1355 |
| 248 | 20230906 | 151300 | 8611213530 | 9770 | 9750 | 9770 | 9750 | 4323 |
| 249 | 20230906 | 151200 | 8569001970 | 9740 | 9670 | 9760 | 9670 | 2660 |
| 250 | 20230906 | 151100 | 8543147200 | 9670 | 9650 | 9670 | 9650 | 573 |
| 251 | 20230906 | 151000 | 8537609660 | 9660 | 9650 | 9660 | 9650 | 569 |
| 252 | 20230906 | 150900 | 8532118100 | 9660 | 9650 | 9660 | 9650 | 456 |
| 253 | 20230906 | 150800 | 8527715220 | 9640 | 9700 | 9700 | 9640 | 2789 |
| 254 | 20230906 | 150700 | 8500765780 | 9700 | 9690 | 9700 | 9690 | 743 |
| 255 | 20230906 | 150600 | 8493560880 | 9690 | 9700 | 9700 | 9690 | 497 |
| 256 | 20230906 | 150500 | 8488741150 | 9700 | 9730 | 9730 | 9700 | 1129 |
| 257 | 20230906 | 150400 | 8477772070 | 9730 | 9740 | 9770 | 9730 | 372 |
| 258 | 20230906 | 150300 | 8474148370 | 9740 | 9750 | 9760 | 9740 | 957 |
| 259 | 20230906 | 150200 | 8464823000 | 9750 | 9730 | 9750 | 9730 | 179 |
| 260 | 20230906 | 150100 | 8463079850 | 9730 | 9680 | 9750 | 9680 | 490 |
| 261 | 20230906 | 150000 | 8458322670 | 9670 | 9660 | 9670 | 9660 | 342 |
| 262 | 20230906 | 145900 | 8455015850 | 9660 | 9660 | 9660 | 9660 | 4 |
| 263 | 20230906 | 145800 | 8454977210 | 9650 | 9640 | 9650 | 9640 | 218 |
| 264 | 20230906 | 145700 | 8452873770 | 9640 | 9640 | 9650 | 9640 | 274 |
| 265 | 20230906 | 145600 | 8450232360 | 9650 | 9650 | 9650 | 9640 | 427 |
| 266 | 20230906 | 145500 | 8446113710 | 9650 | 9660 | 9670 | 9640 | 2030 |
| 267 | 20230906 | 145400 | 8426536470 | 9650 | 9660 | 9660 | 9650 | 37 |
| 268 | 20230906 | 145300 | 8426179150 | 9640 | 9660 | 9700 | 9640 | 933 |
| 269 | 20230906 | 145200 | 8417173320 | 9650 | 9650 | 9650 | 9640 | 427 |
| 270 | 20230906 | 145100 | 8413054390 | 9640 | 9660 | 9660 | 9640 | 1340 |
| 271 | 20230906 | 145000 | 8400127000 | 9650 | 9670 | 9700 | 9650 | 1828 |
| 272 | 20230906 | 144900 | 8382475820 | 9660 | 9660 | 9700 | 9660 | 1522 |
| 273 | 20230906 | 144800 | 8367750320 | 9660 | 9660 | 9680 | 9650 | 597 |
| 274 | 20230906 | 144700 | 8361984730 | 9670 | 9690 | 9690 | 9670 | 240 |
| 275 | 20230906 | 144600 | 8359661550 | 9690 | 9660 | 9690 | 9650 | 701 |
| 276 | 20230906 | 144500 | 8352884010 | 9660 | 9670 | 9680 | 9640 | 6949 |
| 277 | 20230906 | 144400 | 8285818320 | 9670 | 9690 | 9690 | 9670 | 59 |
| 278 | 20230906 | 144300 | 8285247390 | 9690 | 9680 | 9710 | 9660 | 1101 |
| 279 | 20230906 | 144200 | 8274596040 | 9680 | 9710 | 9720 | 9680 | 2364 |
| 280 | 20230906 | 144100 | 8251690340 | 9690 | 9690 | 9720 | 9680 | 3213 |
| 281 | 20230906 | 144000 | 8220569760 | 9700 | 9730 | 9730 | 9700 | 5396 |
| 282 | 20230906 | 143900 | 8168190060 | 9710 | 9740 | 9740 | 9710 | 6064 |
| 283 | 20230906 | 143800 | 8109208990 | 9750 | 9760 | 9770 | 9750 | 387 |
| 284 | 20230906 | 143700 | 8105433970 | 9760 | 9760 | 9770 | 9760 | 242 |
| 285 | 20230906 | 143600 | 8103072030 | 9780 | 9800 | 9800 | 9760 | 944 |
| 286 | 20230906 | 143500 | 8093837270 | 9800 | 9810 | 9810 | 9800 | 805 |
| 287 | 20230906 | 143400 | 8085948050 | 9810 | 9840 | 9840 | 9810 | 386 |
| 288 | 20230906 | 143300 | 8082158070 | 9830 | 9820 | 9830 | 9810 | 321 |
| 289 | 20230906 | 143200 | 8079007610 | 9810 | 9830 | 9830 | 9800 | 592 |
| 290 | 20230906 | 143100 | 8073196190 | 9810 | 9820 | 9890 | 9810 | 2305 |
| 291 | 20230906 | 143000 | 8050536540 | 9820 | 9800 | 9820 | 9790 | 1483 |
| 292 | 20230906 | 142900 | 8035994870 | 9780 | 9780 | 9790 | 9770 | 293 |
| 293 | 20230906 | 142800 | 8033128910 | 9780 | 9750 | 9800 | 9750 | 1530 |
| 294 | 20230906 | 142700 | 8018150130 | 9770 | 9750 | 9770 | 9750 | 229 |
| 295 | 20230906 | 142600 | 8015916340 | 9740 | 9750 | 9770 | 9740 | 322 |
| 296 | 20230906 | 142500 | 8012779270 | 9740 | 9760 | 9770 | 9730 | 6644 |
| 297 | 20230906 | 142400 | 7947991340 | 9760 | 9800 | 9800 | 9760 | 3188 |
| 298 | 20230906 | 142300 | 7916822320 | 9790 | 9800 | 9800 | 9790 | 79 |
| 299 | 20230906 | 142200 | 7916048870 | 9810 | 9810 | 9820 | 9780 | 215 |
| 300 | 20230906 | 142100 | 7913941090 | 9800 | 9770 | 9820 | 9730 | 9854 |
| 301 | 20230906 | 142000 | 7817756510 | 9750 | 9780 | 9780 | 9750 | 2141 |
| 302 | 20230906 | 141900 | 7796873900 | 9760 | 9800 | 9810 | 9760 | 8008 |
| 303 | 20230906 | 141800 | 7718602510 | 9810 | 9810 | 9840 | 9780 | 3412 |
| 304 | 20230906 | 141700 | 7685165950 | 9800 | 9820 | 9830 | 9800 | 1873 |
| 305 | 20230906 | 141600 | 7666791860 | 9820 | 9790 | 9840 | 9790 | 1181 |
| 306 | 20230906 | 141500 | 7655192550 | 9800 | 9850 | 9850 | 9790 | 5011 |
| 307 | 20230906 | 141400 | 7606039470 | 9840 | 9850 | 9860 | 9830 | 1659 |
| 308 | 20230906 | 141300 | 7589714990 | 9850 | 9850 | 9890 | 9840 | 1111 |
| 309 | 20230906 | 141200 | 7578776980 | 9880 | 9860 | 9910 | 9850 | 3469 |
| 310 | 20230906 | 141100 | 7544601880 | 9850 | 9890 | 9900 | 9850 | 4416 |
| 311 | 20230906 | 141000 | 7500993770 | 9890 | 9930 | 9940 | 9890 | 2513 |
| 312 | 20230906 | 140900 | 7476074550 | 9910 | 9910 | 9930 | 9890 | 2598 |
| 313 | 20230906 | 140800 | 7450342660 | 9900 | 9940 | 9940 | 9900 | 2609 |
| 314 | 20230906 | 140700 | 7424470970 | 9940 | 9920 | 9950 | 9900 | 5158 |
| 315 | 20230906 | 140600 | 7373297030 | 9920 | 9970 | 9970 | 9920 | 12090 |
| 316 | 20230906 | 140500 | 7253133330 | 9960 | 10000 | 10020 | 9960 | 3712 |
| 317 | 20230906 | 140400 | 7216113690 | 10000 | 9970 | 10020 | 9960 | 996 |
| 318 | 20230906 | 140300 | 7206177870 | 9970 | 9990 | 9990 | 9960 | 5152 |
| 319 | 20230906 | 140200 | 7154825280 | 9980 | 10000 | 10010 | 9980 | 2358 |
| 320 | 20230906 | 140100 | 7131279560 | 10000 | 10040 | 10040 | 10000 | 3092 |
| 321 | 20230906 | 140000 | 7100312110 | 10040 | 10010 | 10050 | 9980 | 2995 |
| 322 | 20230906 | 135900 | 7070345180 | 10010 | 9980 | 10050 | 9980 | 6709 |
| 323 | 20230906 | 135800 | 7003249330 | 9980 | 10030 | 10050 | 9980 | 9990 |
| 324 | 20230906 | 135700 | 6903256900 | 10030 | 10090 | 10100 | 10030 | 9172 |
| 325 | 20230906 | 135600 | 6811055680 | 10090 | 10100 | 10120 | 10080 | 9750 |
| 326 | 20230906 | 135500 | 6712678660 | 10100 | 10100 | 10140 | 10070 | 10537 |
| 327 | 20230906 | 135400 | 6606212970 | 10130 | 10260 | 10260 | 10070 | 17092 |
| 328 | 20230906 | 135300 | 6432856440 | 10260 | 10370 | 10450 | 10110 | 50499 |
| 329 | 20230906 | 135200 | 5913902200 | 10300 | 10010 | 10380 | 10000 | 32241 |
| 330 | 20230906 | 135100 | 5585501830 | 10010 | 10000 | 10030 | 9990 | 2988 |
| 331 | 20230906 | 135000 | 5555603650 | 10020 | 10040 | 10070 | 9980 | 7035 |
| 332 | 20230906 | 134900 | 5485214530 | 10040 | 10000 | 10040 | 9970 | 10755 |
| 333 | 20230906 | 134800 | 5377728210 | 9970 | 10030 | 10090 | 9920 | 24181 |
| 334 | 20230906 | 134700 | 5136311800 | 10030 | 10200 | 10200 | 10010 | 37529 |
| 335 | 20230906 | 134600 | 4756830680 | 10190 | 10440 | 10450 | 10120 | 45469 |
| 336 | 20230906 | 134500 | 4290943120 | 10440 | 10220 | 10490 | 10040 | 106940 |
| 337 | 20230906 | 134400 | 3191296900 | 10170 | 9920 | 10350 | 9870 | 44113 |
| 338 | 20230906 | 134300 | 2744765420 | 9940 | 9830 | 9940 | 9810 | 3949 |
| 339 | 20230906 | 134200 | 2705855570 | 9880 | 9880 | 9880 | 9790 | 2154 |
| 340 | 20230906 | 134100 | 2684685290 | 9880 | 9850 | 9880 | 9820 | 2085 |
| 341 | 20230906 | 134000 | 2664161030 | 9860 | 9860 | 9880 | 9830 | 739 |
| 342 | 20230906 | 133900 | 2656887560 | 9880 | 9860 | 9880 | 9790 | 5621 |
| 343 | 20230906 | 133800 | 2601675930 | 9860 | 9910 | 9940 | 9850 | 5979 |
| 344 | 20230906 | 133700 | 2542576050 | 9880 | 9990 | 9990 | 9880 | 13995 |
| 345 | 20230906 | 133600 | 2403511370 | 9990 | 9780 | 10000 | 9770 | 26079 |
| 346 | 20230906 | 133500 | 2144618270 | 9760 | 9750 | 9780 | 9750 | 1276 |
| 347 | 20230906 | 133400 | 2132152140 | 9750 | 9730 | 9750 | 9730 | 496 |
| 348 | 20230906 | 133300 | 2127325120 | 9750 | 9730 | 9760 | 9730 | 401 |
| 349 | 20230906 | 133200 | 2123416060 | 9760 | 9740 | 9770 | 9710 | 495 |
| 350 | 20230906 | 133100 | 2118598830 | 9770 | 9730 | 9770 | 9720 | 385 |
| 351 | 20230906 | 133000 | 2114848040 | 9780 | 9770 | 9780 | 9710 | 846 |
| 352 | 20230906 | 132900 | 2106623110 | 9770 | 9720 | 9770 | 9700 | 912 |
| 353 | 20230906 | 132800 | 2097753910 | 9720 | 9690 | 9720 | 9690 | 290 |
| 354 | 20230906 | 132700 | 2094936650 | 9690 | 9700 | 9720 | 9690 | 1198 |
| 355 | 20230906 | 132600 | 2083318550 | 9700 | 9720 | 9720 | 9690 | 518 |
| 356 | 20230906 | 132500 | 2078295820 | 9690 | 9700 | 9730 | 9690 | 778 |
| 357 | 20230906 | 132400 | 2070751180 | 9700 | 9770 | 9770 | 9700 | 1769 |
| 358 | 20230906 | 132300 | 2053578920 | 9740 | 9700 | 9740 | 9700 | 722 |
| 359 | 20230906 | 132200 | 2046570360 | 9700 | 9740 | 9740 | 9700 | 1459 |
| 360 | 20230906 | 132100 | 2032399020 | 9750 | 9740 | 9780 | 9740 | 893 |
| 361 | 20230906 | 132000 | 2023691790 | 9750 | 9770 | 9790 | 9730 | 1857 |
| 362 | 20230906 | 131900 | 2005582370 | 9770 | 9820 | 9850 | 9770 | 1993 |
| 363 | 20230906 | 131800 | 1986038040 | 9820 | 9870 | 9920 | 9800 | 14326 |
| 364 | 20230906 | 131700 | 1844800790 | 9940 | 9820 | 9990 | 9820 | 16141 |
| 365 | 20230906 | 131600 | 1684608430 | 9820 | 9840 | 9840 | 9790 | 4132 |
| 366 | 20230906 | 131500 | 1644061450 | 9840 | 9820 | 9870 | 9740 | 5719 |
| 367 | 20230906 | 131400 | 1587899270 | 9840 | 9620 | 9880 | 9620 | 9057 |
| 368 | 20230906 | 131300 | 1499393090 | 9600 | 9590 | 9600 | 9570 | 1703 |
| 369 | 20230906 | 131200 | 1483052860 | 9560 | 9560 | 9560 | 9560 | 103 |
| 370 | 20230906 | 131100 | 1482068180 | 9590 | 9590 | 9590 | 9590 | 1 |
| 371 | 20230906 | 131000 | 1482058590 | 9590 | 9590 | 9590 | 9590 | 1 |
| 372 | 20230906 | 130900 | 1482049000 | 9570 | 9570 | 9570 | 9570 | 100 |
| 373 | 20230906 | 130800 | 1481092000 | 9570 | 9570 | 9570 | 9570 | 1029 |
| 374 | 20230906 | 130700 | 1471244470 | 9570 | 9590 | 9590 | 9570 | 719 |
| 375 | 20230906 | 130600 | 1464363620 | 9570 | 9570 | 9570 | 9570 | 347 |
| 376 | 20230906 | 130500 | 1461042830 | 9570 | 9570 | 9590 | 9560 | 2226 |
| 377 | 20230906 | 130400 | 1439756000 | 9590 | 9590 | 9590 | 9590 | 0 |
| 378 | 20230906 | 130300 | 1439756000 | 9590 | 9590 | 9590 | 9580 | 131 |
| 379 | 20230906 | 130200 | 1438501000 | 9580 | 9580 | 9580 | 9580 | 1 |
| 380 | 20230906 | 130100 | 1438491420 | 9570 | 9570 | 9570 | 9570 | 650 |
| 381 | 20230906 | 130000 | 1432270920 | 9570 | 9570 | 9570 | 9570 | 0 |
| 382 | 20230906 | 125900 | 1432270920 | 9570 | 9570 | 9570 | 9570 | 48 |
| 383 | 20230906 | 125800 | 1431811560 | 9580 | 9580 | 9580 | 9580 | 20 |
| 384 | 20230906 | 125700 | 1431619960 | 9570 | 9570 | 9570 | 9570 | 207 |
| 385 | 20230906 | 125600 | 1429638970 | 9590 | 9570 | 9590 | 9570 | 3 |
| 386 | 20230906 | 125500 | 1429610240 | 9570 | 9570 | 9570 | 9570 | 8 |
| 387 | 20230906 | 125400 | 1429533680 | 9590 | 9590 | 9590 | 9570 | 3 |
| 388 | 20230906 | 125300 | 1429504930 | 9570 | 9570 | 9570 | 9570 | 0 |
| 389 | 20230906 | 125200 | 1429504930 | 9570 | 9570 | 9570 | 9570 | 48 |
| 390 | 20230906 | 125100 | 1429045570 | 9570 | 9570 | 9570 | 9570 | 1 |
| 391 | 20230906 | 125000 | 1429036000 | 9590 | 9590 | 9590 | 9590 | 1 |
| 392 | 20230906 | 124900 | 1429026410 | 9570 | 9590 | 9590 | 9570 | 362 |
| 393 | 20230906 | 124800 | 1425562030 | 9590 | 9590 | 9590 | 9590 | 1 |
| 394 | 20230906 | 124700 | 1425552440 | 9570 | 9570 | 9570 | 9570 | 300 |
| 395 | 20230906 | 124600 | 1422681440 | 9570 | 9580 | 9580 | 9570 | 500 |
| 396 | 20230906 | 124500 | 1417891880 | 9580 | 9580 | 9580 | 9580 | 78 |
| 397 | 20230906 | 124400 | 1417144640 | 9600 | 9600 | 9600 | 9600 | 3 |
| 398 | 20230906 | 124300 | 1417115840 | 9580 | 9580 | 9580 | 9580 | 102 |
| 399 | 20230906 | 124200 | 1416138680 | 9600 | 9590 | 9600 | 9590 | 2 |
| 400 | 20230906 | 124100 | 1416119490 | 9580 | 9580 | 9580 | 9580 | 43 |
| 401 | 20230906 | 124000 | 1415707550 | 9600 | 9600 | 9600 | 9600 | 0 |
| 402 | 20230906 | 123900 | 1415707550 | 9600 | 9580 | 9600 | 9580 | 51 |
| 403 | 20230906 | 123800 | 1415218950 | 9580 | 9580 | 9580 | 9580 | 0 |
| 404 | 20230906 | 123700 | 1415218950 | 9580 | 9580 | 9580 | 9580 | 2 |
| 405 | 20230906 | 123600 | 1415199790 | 9580 | 9580 | 9580 | 9580 | 0 |
| 406 | 20230906 | 123500 | 1415199790 | 9580 | 9580 | 9580 | 9580 | 3 |
| 407 | 20230906 | 123400 | 1415171050 | 9570 | 9570 | 9570 | 9570 | 48 |
| 408 | 20230906 | 123300 | 1414711690 | 9570 | 9580 | 9580 | 9570 | 218 |
| 409 | 20230906 | 123200 | 1412623470 | 9580 | 9580 | 9580 | 9580 | 7 |
| 410 | 20230906 | 123100 | 1412556410 | 9600 | 9580 | 9600 | 9580 | 51 |
| 411 | 20230906 | 123000 | 1412067810 | 9600 | 9600 | 9600 | 9590 | 4 |
| 412 | 20230906 | 122900 | 1412029430 | 9570 | 9580 | 9580 | 9570 | 588 |
| 413 | 20230906 | 122800 | 1406396610 | 9590 | 9580 | 9600 | 9580 | 757 |
| 414 | 20230906 | 122700 | 1399144510 | 9600 | 9590 | 9600 | 9590 | 112 |
| 415 | 20230906 | 122600 | 1398070420 | 9600 | 9590 | 9600 | 9590 | 963 |
| 416 | 20230906 | 122500 | 1388835240 | 9600 | 9610 | 9610 | 9600 | 3 |
| 417 | 20230906 | 122400 | 1388806430 | 9600 | 9600 | 9600 | 9600 | 63 |
| 418 | 20230906 | 122300 | 1388201630 | 9600 | 9590 | 9600 | 9590 | 4 |
| 419 | 20230906 | 122200 | 1388163250 | 9590 | 9590 | 9590 | 9590 | 0 |
| 420 | 20230906 | 122100 | 1388163250 | 9590 | 9590 | 9590 | 9590 | 427 |
| 421 | 20230906 | 122000 | 1384068320 | 9600 | 9600 | 9600 | 9600 | 52 |
| 422 | 20230906 | 121900 | 1383569120 | 9590 | 9600 | 9600 | 9590 | 40 |
| 423 | 20230906 | 121800 | 1383185140 | 9600 | 9600 | 9600 | 9600 | 0 |
| 424 | 20230906 | 121700 | 1383185140 | 9600 | 9600 | 9600 | 9600 | 7 |
| 425 | 20230906 | 121600 | 1383117940 | 9600 | 9600 | 9600 | 9600 | 30 |
| 426 | 20230906 | 121500 | 1382829940 | 9600 | 9600 | 9600 | 9600 | 15 |
| 427 | 20230906 | 121400 | 1382685940 | 9600 | 9600 | 9600 | 9600 | 100 |
| 428 | 20230906 | 121300 | 1381725940 | 9620 | 9620 | 9620 | 9610 | 3 |
| 429 | 20230906 | 121200 | 1381697090 | 9620 | 9620 | 9620 | 9620 | 0 |
| 430 | 20230906 | 121100 | 1381697090 | 9620 | 9610 | 9620 | 9600 | 136 |
| 431 | 20230906 | 121000 | 1380391070 | 9610 | 9610 | 9610 | 9600 | 180 |
| 432 | 20230906 | 120900 | 1378662910 | 9610 | 9610 | 9610 | 9600 | 504 |
| 433 | 20230906 | 120800 | 1373824300 | 9610 | 9610 | 9610 | 9610 | 260 |
| 434 | 20230906 | 120700 | 1371325700 | 9610 | 9610 | 9610 | 9600 | 404 |
| 435 | 20230906 | 120600 | 1367446270 | 9600 | 9610 | 9610 | 9600 | 101 |
| 436 | 20230906 | 120500 | 1366476660 | 9600 | 9600 | 9600 | 9600 | 72 |
| 437 | 20230906 | 120400 | 1365785460 | 9620 | 9600 | 9620 | 9600 | 13 |
| 438 | 20230906 | 120300 | 1365660640 | 9600 | 9620 | 9620 | 9600 | 123 |
| 439 | 20230906 | 120200 | 1364479800 | 9600 | 9620 | 9620 | 9600 | 305 |
| 440 | 20230906 | 120100 | 1361550530 | 9620 | 9610 | 9620 | 9610 | 488 |
| 441 | 20230906 | 120000 | 1356860790 | 9610 | 9610 | 9610 | 9610 | 12 |
| 442 | 20230906 | 115900 | 1356745470 | 9610 | 9610 | 9610 | 9600 | 153 |
| 443 | 20230906 | 115800 | 1355276540 | 9610 | 9610 | 9610 | 9610 | 5 |
| 444 | 20230906 | 115700 | 1355228490 | 9620 | 9620 | 9620 | 9600 | 353 |
| 445 | 20230906 | 115600 | 1351839550 | 9610 | 9600 | 9610 | 9600 | 105 |
| 446 | 20230906 | 115500 | 1350830550 | 9610 | 9610 | 9610 | 9610 | 0 |
| 447 | 20230906 | 115400 | 1350830550 | 9610 | 9610 | 9610 | 9610 | 0 |
| 448 | 20230906 | 115300 | 1350830550 | 9610 | 9610 | 9610 | 9610 | 5 |
| 449 | 20230906 | 115200 | 1350782500 | 9610 | 9610 | 9610 | 9610 | 69 |
| 450 | 20230906 | 115100 | 1350119410 | 9600 | 9590 | 9600 | 9590 | 615 |
| 451 | 20230906 | 115000 | 1344220120 | 9590 | 9590 | 9590 | 9580 | 192 |
| 452 | 20230906 | 114900 | 1342379470 | 9580 | 9590 | 9590 | 9580 | 117 |
| 453 | 20230906 | 114800 | 1341258600 | 9590 | 9590 | 9590 | 9590 | 10 |
| 454 | 20230906 | 114700 | 1341162700 | 9590 | 9590 | 9590 | 9590 | 13 |
| 455 | 20230906 | 114600 | 1341038030 | 9590 | 9590 | 9590 | 9580 | 34 |
| 456 | 20230906 | 114500 | 1340712120 | 9580 | 9580 | 9580 | 9580 | 0 |
| 457 | 20230906 | 114400 | 1340712120 | 9580 | 9590 | 9590 | 9580 | 233 |
| 458 | 20230906 | 114300 | 1338479880 | 9590 | 9580 | 9590 | 9580 | 658 |
| 459 | 20230906 | 114200 | 1332175150 | 9580 | 9580 | 9580 | 9580 | 0 |
| 460 | 20230906 | 114100 | 1332175150 | 9580 | 9580 | 9580 | 9580 | 35 |
| 461 | 20230906 | 114000 | 1331839850 | 9580 | 9580 | 9590 | 9580 | 168 |
| 462 | 20230906 | 113900 | 1330229910 | 9580 | 9580 | 9590 | 9580 | 173 |
| 463 | 20230906 | 113800 | 1328572560 | 9580 | 9580 | 9580 | 9580 | 399 |
| 464 | 20230906 | 113700 | 1324750140 | 9580 | 9590 | 9590 | 9580 | 56 |
| 465 | 20230906 | 113600 | 1324213570 | 9590 | 9590 | 9600 | 9590 | 507 |
| 466 | 20230906 | 113500 | 1319349900 | 9590 | 9600 | 9600 | 9590 | 71 |
| 467 | 20230906 | 113400 | 1318668400 | 9590 | 9590 | 9590 | 9590 | 407 |
| 468 | 20230906 | 113300 | 1314765270 | 9600 | 9600 | 9600 | 9600 | 228 |
| 469 | 20230906 | 113200 | 1312576470 | 9630 | 9630 | 9630 | 9630 | 0 |
| 470 | 20230906 | 113100 | 1312576470 | 9630 | 9600 | 9630 | 9600 | 471 |
| 471 | 20230906 | 113000 | 1308054840 | 9590 | 9600 | 9600 | 9590 | 720 |
| 472 | 20230906 | 112900 | 1301147940 | 9600 | 9610 | 9610 | 9600 | 1795 |
| 473 | 20230906 | 112800 | 1283911740 | 9610 | 9610 | 9610 | 9610 | 160 |
| 474 | 20230906 | 112700 | 1282374140 | 9610 | 9610 | 9610 | 9610 | 101 |
| 475 | 20230906 | 112600 | 1281403530 | 9640 | 9640 | 9640 | 9640 | 0 |
| 476 | 20230906 | 112500 | 1281403530 | 9640 | 9640 | 9640 | 9640 | 0 |
| 477 | 20230906 | 112400 | 1281403530 | 9640 | 9610 | 9640 | 9610 | 3 |
| 478 | 20230906 | 112300 | 1281374660 | 9620 | 9620 | 9620 | 9620 | 41 |
| 479 | 20230906 | 112200 | 1280980240 | 9650 | 9650 | 9650 | 9650 | 0 |
| 480 | 20230906 | 112100 | 1280980240 | 9650 | 9650 | 9650 | 9650 | 0 |
| 481 | 20230906 | 112000 | 1280980240 | 9650 | 9650 | 9650 | 9650 | 0 |
| 482 | 20230906 | 111900 | 1280980240 | 9650 | 9620 | 9650 | 9620 | 167 |
| 483 | 20230906 | 111800 | 1279373670 | 9650 | 9620 | 9650 | 9620 | 11 |
| 484 | 20230906 | 111700 | 1279267820 | 9620 | 9620 | 9620 | 9620 | 607 |
| 485 | 20230906 | 111600 | 1273428480 | 9650 | 9620 | 9650 | 9620 | 7 |
| 486 | 20230906 | 111500 | 1273361110 | 9650 | 9650 | 9650 | 9650 | 0 |
| 487 | 20230906 | 111400 | 1273361110 | 9650 | 9650 | 9650 | 9650 | 4 |
| 488 | 20230906 | 111300 | 1273322510 | 9660 | 9660 | 9660 | 9660 | 2 |
| 489 | 20230906 | 111200 | 1273303190 | 9660 | 9650 | 9660 | 9650 | 519 |
| 490 | 20230906 | 111100 | 1268294820 | 9650 | 9650 | 9650 | 9650 | 20 |
| 491 | 20230906 | 111000 | 1268101820 | 9650 | 9650 | 9650 | 9650 | 0 |
| 492 | 20230906 | 110900 | 1268101820 | 9650 | 9640 | 9650 | 9640 | 548 |
| 493 | 20230906 | 110800 | 1262818280 | 9640 | 9640 | 9640 | 9640 | 0 |
| 494 | 20230906 | 110700 | 1262818280 | 9640 | 9640 | 9640 | 9640 | 470 |
| 495 | 20230906 | 110600 | 1258287480 | 9640 | 9640 | 9640 | 9640 | 1 |
| 496 | 20230906 | 110500 | 1258277840 | 9610 | 9610 | 9610 | 9610 | 0 |
| 497 | 20230906 | 110400 | 1258277840 | 9610 | 9620 | 9620 | 9610 | 435 |
| 498 | 20230906 | 110300 | 1254096600 | 9640 | 9640 | 9640 | 9630 | 37 |
| 499 | 20230906 | 110200 | 1253740270 | 9630 | 9630 | 9630 | 9630 | 1 |
| 500 | 20230906 | 110100 | 1253730640 | 9640 | 9640 | 9640 | 9640 | 10 |
| 501 | 20230906 | 110000 | 1253634240 | 9640 | 9620 | 9640 | 9620 | 304 |
| 502 | 20230906 | 105900 | 1250704680 | 9650 | 9650 | 9650 | 9650 | 0 |
| 503 | 20230906 | 105800 | 1250704680 | 9650 | 9650 | 9650 | 9650 | 0 |
| 504 | 20230906 | 105700 | 1250704680 | 9650 | 9650 | 9650 | 9650 | 5 |
| 505 | 20230906 | 105600 | 1250656430 | 9650 | 9600 | 9650 | 9600 | 315 |
| 506 | 20230906 | 105500 | 1247631910 | 9600 | 9600 | 9600 | 9600 | 200 |
| 507 | 20230906 | 105400 | 1245711910 | 9600 | 9600 | 9600 | 9580 | 277 |
| 508 | 20230906 | 105300 | 1243055990 | 9580 | 9600 | 9600 | 9580 | 198 |
| 509 | 20230906 | 105200 | 1241157170 | 9580 | 9600 | 9600 | 9580 | 113 |
| 510 | 20230906 | 105100 | 1240072630 | 9600 | 9600 | 9600 | 9600 | 2 |
| 511 | 20230906 | 105000 | 1240053430 | 9600 | 9580 | 9600 | 9580 | 1280 |
| 512 | 20230906 | 104900 | 1227790710 | 9580 | 9590 | 9590 | 9580 | 1066 |
| 513 | 20230906 | 104800 | 1217577320 | 9590 | 9580 | 9590 | 9580 | 264 |
| 514 | 20230906 | 104700 | 1215046060 | 9580 | 9580 | 9600 | 9580 | 893 |
| 515 | 20230906 | 104600 | 1206490230 | 9580 | 9590 | 9590 | 9580 | 955 |
| 516 | 20230906 | 104500 | 1197341280 | 9600 | 9590 | 9600 | 9590 | 347 |
| 517 | 20230906 | 104400 | 1194013500 | 9590 | 9590 | 9590 | 9590 | 424 |
| 518 | 20230906 | 104300 | 1189947340 | 9590 | 9590 | 9590 | 9590 | 1 |
| 519 | 20230906 | 104200 | 1189937750 | 9590 | 9600 | 9600 | 9590 | 98 |
| 520 | 20230906 | 104100 | 1188997400 | 9590 | 9600 | 9600 | 9590 | 478 |
| 521 | 20230906 | 104000 | 1184409610 | 9600 | 9600 | 9600 | 9600 | 305 |
| 522 | 20230906 | 103900 | 1181481610 | 9600 | 9600 | 9600 | 9600 | 0 |
| 523 | 20230906 | 103800 | 1181481610 | 9600 | 9610 | 9620 | 9600 | 993 |
| 524 | 20230906 | 103700 | 1171948250 | 9610 | 9600 | 9620 | 9600 | 797 |
| 525 | 20230906 | 103600 | 1164293530 | 9610 | 9610 | 9610 | 9610 | 450 |
| 526 | 20230906 | 103500 | 1159969030 | 9610 | 9610 | 9610 | 9610 | 18 |
| 527 | 20230906 | 103400 | 1159796050 | 9610 | 9620 | 9620 | 9610 | 139 |
| 528 | 20230906 | 103300 | 1158459950 | 9620 | 9610 | 9620 | 9610 | 53 |
| 529 | 20230906 | 103200 | 1157950610 | 9600 | 9600 | 9600 | 9600 | 0 |
| 530 | 20230906 | 103100 | 1157950610 | 9600 | 9600 | 9600 | 9600 | 42 |
| 531 | 20230906 | 103000 | 1157547410 | 9600 | 9600 | 9600 | 9600 | 204 |
| 532 | 20230906 | 102900 | 1155589010 | 9620 | 9600 | 9620 | 9600 | 140 |
| 533 | 20230906 | 102800 | 1154244210 | 9600 | 9600 | 9600 | 9600 | 501 |
| 534 | 20230906 | 102700 | 1149434610 | 9600 | 9600 | 9600 | 9600 | 252 |
| 535 | 20230906 | 102600 | 1147015410 | 9600 | 9600 | 9600 | 9600 | 1 |
| 536 | 20230906 | 102500 | 1147005810 | 9600 | 9600 | 9600 | 9600 | 61 |
| 537 | 20230906 | 102400 | 1146420210 | 9600 | 9600 | 9600 | 9600 | 0 |
| 538 | 20230906 | 102300 | 1146420210 | 9600 | 9620 | 9620 | 9600 | 196 |
| 539 | 20230906 | 102200 | 1144536130 | 9630 | 9600 | 9630 | 9600 | 24 |
| 540 | 20230906 | 102100 | 1144305430 | 9600 | 9600 | 9630 | 9600 | 3 |
| 541 | 20230906 | 102000 | 1144276600 | 9600 | 9630 | 9630 | 9600 | 187 |
| 542 | 20230906 | 101900 | 1142481310 | 9630 | 9610 | 9630 | 9610 | 49 |
| 543 | 20230906 | 101800 | 1142010400 | 9610 | 9630 | 9630 | 9610 | 530 |
| 544 | 20230906 | 101700 | 1136908360 | 9610 | 9630 | 9630 | 9610 | 1325 |
| 545 | 20230906 | 101600 | 1124175010 | 9610 | 9610 | 9610 | 9610 | 100 |
| 546 | 20230906 | 101500 | 1123214010 | 9610 | 9630 | 9630 | 9610 | 110 |
| 547 | 20230906 | 101400 | 1122154910 | 9630 | 9620 | 9630 | 9610 | 1085 |
| 548 | 20230906 | 101300 | 1111727400 | 9620 | 9620 | 9620 | 9620 | 300 |
| 549 | 20230906 | 101200 | 1108841400 | 9620 | 9620 | 9620 | 9620 | 50 |
| 550 | 20230906 | 101100 | 1108360400 | 9620 | 9620 | 9620 | 9620 | 50 |
| 551 | 20230906 | 101000 | 1107879400 | 9620 | 9620 | 9630 | 9620 | 668 |
| 552 | 20230906 | 100900 | 1101453230 | 9620 | 9630 | 9640 | 9620 | 245 |
| 553 | 20230906 | 100800 | 1099093320 | 9640 | 9630 | 9640 | 9630 | 61 |
| 554 | 20230906 | 100700 | 1098505880 | 9630 | 9630 | 9630 | 9630 | 1407 |
| 555 | 20230906 | 100600 | 1084956470 | 9630 | 9640 | 9640 | 9630 | 995 |
| 556 | 20230906 | 100500 | 1075374520 | 9630 | 9630 | 9630 | 9630 | 88 |
| 557 | 20230906 | 100400 | 1074527080 | 9630 | 9640 | 9640 | 9630 | 1508 |
| 558 | 20230906 | 100300 | 1060001840 | 9650 | 9640 | 9650 | 9630 | 293 |
| 559 | 20230906 | 100200 | 1057177960 | 9630 | 9640 | 9640 | 9630 | 281 |
| 560 | 20230906 | 100100 | 1054471920 | 9650 | 9650 | 9650 | 9630 | 803 |
| 561 | 20230906 | 100000 | 1046730450 | 9660 | 9650 | 9680 | 9630 | 2426 |
| 562 | 20230906 | 095900 | 1023343300 | 9660 | 9680 | 9680 | 9660 | 759 |
| 563 | 20230906 | 095800 | 1016008680 | 9690 | 9670 | 9690 | 9670 | 10 |
| 564 | 20230906 | 095700 | 1015911960 | 9670 | 9660 | 9670 | 9660 | 571 |
| 565 | 20230906 | 095600 | 1010392520 | 9660 | 9670 | 9670 | 9660 | 277 |
| 566 | 20230906 | 095500 | 1007715860 | 9670 | 9670 | 9670 | 9660 | 510 |
| 567 | 20230906 | 095400 | 1002785050 | 9670 | 9670 | 9670 | 9660 | 164 |
| 568 | 20230906 | 095300 | 1001200280 | 9690 | 9690 | 9690 | 9640 | 103 |
| 569 | 20230906 | 095200 | 1000202290 | 9650 | 9670 | 9690 | 9650 | 523 |
| 570 | 20230906 | 095100 | 995150560 | 9660 | 9670 | 9700 | 9630 | 3844 |
| 571 | 20230906 | 095000 | 958027350 | 9670 | 9720 | 9780 | 9660 | 2522 |
| 572 | 20230906 | 094900 | 933546360 | 9720 | 9770 | 9830 | 9700 | 3008 |
| 573 | 20230906 | 094800 | 904256880 | 9760 | 9810 | 9940 | 9760 | 11111 |
| 574 | 20230906 | 094700 | 794820620 | 9810 | 9640 | 10090 | 9640 | 31272 |
| 575 | 20230906 | 094600 | 483864960 | 9640 | 9630 | 9640 | 9630 | 928 |
| 576 | 20230906 | 094500 | 474923410 | 9630 | 9650 | 9650 | 9630 | 136 |
| 577 | 20230906 | 094400 | 473612080 | 9650 | 9650 | 9650 | 9650 | 99 |
| 578 | 20230906 | 094300 | 472656730 | 9650 | 9690 | 9690 | 9650 | 869 |
| 579 | 20230906 | 094200 | 464246790 | 9690 | 9710 | 9710 | 9690 | 1699 |
| 580 | 20230906 | 094100 | 447758080 | 9710 | 9720 | 9720 | 9710 | 61 |
| 581 | 20230906 | 094000 | 447165260 | 9710 | 9720 | 9740 | 9710 | 376 |
| 582 | 20230906 | 093900 | 443509590 | 9720 | 9720 | 9720 | 9710 | 52 |
| 583 | 20230906 | 093800 | 443004300 | 9720 | 9700 | 9720 | 9690 | 30 |
| 584 | 20230906 | 093700 | 442713470 | 9690 | 9700 | 9720 | 9690 | 311 |
| 585 | 20230906 | 093600 | 439697690 | 9690 | 9700 | 9710 | 9690 | 767 |
| 586 | 20230906 | 093500 | 432259010 | 9700 | 9710 | 9730 | 9700 | 256 |
| 587 | 20230906 | 093400 | 429774900 | 9710 | 9620 | 9710 | 9620 | 2122 |
| 588 | 20230906 | 093300 | 409263430 | 9620 | 9640 | 9640 | 9570 | 4724 |
| 589 | 20230906 | 093200 | 363934010 | 9630 | 9610 | 9640 | 9610 | 173 |
| 590 | 20230906 | 093100 | 362270460 | 9610 | 9610 | 9610 | 9610 | 20 |
| 591 | 20230906 | 093000 | 362078260 | 9610 | 9620 | 9620 | 9610 | 718 |
| 592 | 20230906 | 092900 | 355171310 | 9620 | 9640 | 9640 | 9620 | 380 |
| 593 | 20230906 | 092800 | 351510930 | 9620 | 9650 | 9650 | 9620 | 483 |
| 594 | 20230906 | 092700 | 346855830 | 9650 | 9670 | 9670 | 9650 | 198 |
| 595 | 20230906 | 092600 | 344942070 | 9680 | 9650 | 9680 | 9650 | 1188 |
| 596 | 20230906 | 092500 | 333474240 | 9650 | 9650 | 9660 | 9650 | 158 |
| 597 | 20230906 | 092400 | 331949180 | 9650 | 9650 | 9650 | 9650 | 494 |
| 598 | 20230906 | 092300 | 327182080 | 9640 | 9640 | 9640 | 9600 | 1192 |
| 599 | 20230906 | 092200 | 315700620 | 9600 | 9640 | 9640 | 9600 | 1094 |
| 600 | 20230906 | 092100 | 305178450 | 9640 | 9640 | 9640 | 9610 | 23 |
| 601 | 20230906 | 092000 | 304957030 | 9640 | 9610 | 9640 | 9610 | 211 |
| 602 | 20230906 | 091900 | 302923260 | 9610 | 9600 | 9610 | 9590 | 1704 |
| 603 | 20230906 | 091800 | 286562560 | 9600 | 9610 | 9610 | 9600 | 548 |
| 604 | 20230906 | 091700 | 281298690 | 9610 | 9610 | 9610 | 9610 | 58 |
| 605 | 20230906 | 091600 | 280741310 | 9610 | 9610 | 9610 | 9610 | 258 |
| 606 | 20230906 | 091500 | 278261930 | 9620 | 9630 | 9630 | 9610 | 1216 |
| 607 | 20230906 | 091400 | 266564460 | 9640 | 9640 | 9640 | 9630 | 145 |
| 608 | 20230906 | 091300 | 265167900 | 9640 | 9640 | 9640 | 9620 | 390 |
| 609 | 20230906 | 091200 | 261408720 | 9640 | 9640 | 9640 | 9620 | 2776 |
| 610 | 20230906 | 091100 | 234667890 | 9650 | 9650 | 9650 | 9650 | 150 |
| 611 | 20230906 | 091000 | 233220390 | 9660 | 9650 | 9660 | 9650 | 248 |
| 612 | 20230906 | 090900 | 230826260 | 9650 | 9630 | 9660 | 9630 | 2262 |
| 613 | 20230906 | 090800 | 208991380 | 9620 | 9600 | 9640 | 9580 | 710 |
| 614 | 20230906 | 090700 | 202156330 | 9620 | 9570 | 9620 | 9570 | 4933 |
| 615 | 20230906 | 090600 | 154841710 | 9570 | 9570 | 9600 | 9570 | 1797 |
| 616 | 20230906 | 090500 | 137622690 | 9570 | 9600 | 9600 | 9570 | 2262 |
| 617 | 20230906 | 090400 | 115949310 | 9600 | 9600 | 9620 | 9590 | 382 |
| 618 | 20230906 | 090300 | 112282030 | 9610 | 9670 | 9670 | 9610 | 1572 |
| 619 | 20230906 | 090200 | 97113830 | 9660 | 9620 | 9670 | 9620 | 572 |
| 620 | 20230906 | 090100 | 91598720 | 9620 | 9580 | 9620 | 9570 | 1915 |
| 621 | 20230906 | 090000 | 73232380 | 9600 | 9550 | 9600 | 9550 | 7180 |