31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 6141 |
| 3 | 20230904 | 192400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 4 | 20230904 | 192300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 5 | 20230904 | 192200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 6 | 20230904 | 192100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 7 | 20230904 | 192000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 8 | 20230904 | 191900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 9 | 20230904 | 191800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 10 | 20230904 | 191700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 11 | 20230904 | 191600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 12 | 20230904 | 191500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 13 | 20230904 | 191400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 14 | 20230904 | 191300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 15 | 20230904 | 191200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 16 | 20230904 | 191100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 17 | 20230904 | 191000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 18 | 20230904 | 190900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 19 | 20230904 | 190800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 20 | 20230904 | 190700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 21 | 20230904 | 190600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 22 | 20230904 | 190500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 23 | 20230904 | 190400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 24 | 20230904 | 190300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 25 | 20230904 | 190200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 26 | 20230904 | 190100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 27 | 20230904 | 190000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 28 | 20230904 | 185900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 29 | 20230904 | 185800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 30 | 20230904 | 185700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 31 | 20230904 | 185600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 32 | 20230904 | 185500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 6141 |
| 33 | 20230904 | 185400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 34 | 20230904 | 185300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 35 | 20230904 | 185200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 36 | 20230904 | 185100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 37 | 20230904 | 185000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 38 | 20230904 | 184900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 39 | 20230904 | 184800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 40 | 20230904 | 184700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 41 | 20230904 | 184600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 42 | 20230904 | 184500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 43 | 20230904 | 184400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 44 | 20230904 | 184300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 45 | 20230904 | 184200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 46 | 20230904 | 184100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 47 | 20230904 | 184000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 48 | 20230904 | 183900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 49 | 20230904 | 183800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 50 | 20230904 | 183700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 51 | 20230904 | 183600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 52 | 20230904 | 183500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 53 | 20230904 | 183400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 54 | 20230904 | 183300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 55 | 20230904 | 183200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 56 | 20230904 | 183100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 57 | 20230904 | 183000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 58 | 20230904 | 182900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 59 | 20230904 | 182800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 60 | 20230904 | 182700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 61 | 20230904 | 182600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 62 | 20230904 | 182500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 6141 |
| 63 | 20230904 | 182400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 64 | 20230904 | 182300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 65 | 20230904 | 182200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 66 | 20230904 | 182100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 67 | 20230904 | 182000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 68 | 20230904 | 181900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 69 | 20230904 | 181800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 70 | 20230904 | 181700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 71 | 20230904 | 181600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 72 | 20230904 | 181500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 73 | 20230904 | 181400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 74 | 20230904 | 181300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 75 | 20230904 | 181200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 76 | 20230904 | 181100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 77 | 20230904 | 181000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 78 | 20230904 | 180900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 79 | 20230904 | 180800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 80 | 20230904 | 180700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 81 | 20230904 | 180600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 82 | 20230904 | 180500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 83 | 20230904 | 180400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 84 | 20230904 | 180300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 85 | 20230904 | 180200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 86 | 20230904 | 180100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 87 | 20230904 | 180000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 88 | 20230904 | 175900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 89 | 20230904 | 175800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 90 | 20230904 | 175700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 91 | 20230904 | 175600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 92 | 20230904 | 175500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 6141 |
| 93 | 20230904 | 175400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 94 | 20230904 | 175300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 95 | 20230904 | 175200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 96 | 20230904 | 175100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 97 | 20230904 | 175000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 98 | 20230904 | 174900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 99 | 20230904 | 174800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 100 | 20230904 | 174700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 101 | 20230904 | 174600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 102 | 20230904 | 174500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 103 | 20230904 | 174400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 104 | 20230904 | 174300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 105 | 20230904 | 174200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 106 | 20230904 | 174100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 107 | 20230904 | 174000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 108 | 20230904 | 173900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 109 | 20230904 | 173800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 110 | 20230904 | 173700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 111 | 20230904 | 173600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 112 | 20230904 | 173500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 113 | 20230904 | 173400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 114 | 20230904 | 173300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 115 | 20230904 | 173200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 116 | 20230904 | 173100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 117 | 20230904 | 173000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 118 | 20230904 | 172900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 119 | 20230904 | 172800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 120 | 20230904 | 172700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 121 | 20230904 | 172600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 122 | 20230904 | 172500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 6141 |
| 123 | 20230904 | 172400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 124 | 20230904 | 172300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 125 | 20230904 | 172200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 126 | 20230904 | 172100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 127 | 20230904 | 172000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 128 | 20230904 | 171900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 129 | 20230904 | 171800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 130 | 20230904 | 171700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 131 | 20230904 | 171600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 132 | 20230904 | 171500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 133 | 20230904 | 171400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 134 | 20230904 | 171300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 135 | 20230904 | 171200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 136 | 20230904 | 171100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 137 | 20230904 | 171000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 138 | 20230904 | 170900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 139 | 20230904 | 170800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 140 | 20230904 | 170700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 141 | 20230904 | 170600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 142 | 20230904 | 170500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 143 | 20230904 | 170400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 144 | 20230904 | 170300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 145 | 20230904 | 170200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 146 | 20230904 | 170100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 147 | 20230904 | 170000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 148 | 20230904 | 165900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 149 | 20230904 | 165800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 150 | 20230904 | 165700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 151 | 20230904 | 165600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 152 | 20230904 | 165500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 6141 |
| 153 | 20230904 | 165400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 154 | 20230904 | 165300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 155 | 20230904 | 165200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 156 | 20230904 | 165100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 157 | 20230904 | 165000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 158 | 20230904 | 164900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 159 | 20230904 | 164800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 160 | 20230904 | 164700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 161 | 20230904 | 164600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 162 | 20230904 | 164500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 163 | 20230904 | 164400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 164 | 20230904 | 164300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 165 | 20230904 | 164200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 166 | 20230904 | 164100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 167 | 20230904 | 164000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 168 | 20230904 | 163900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 169 | 20230904 | 163800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 170 | 20230904 | 163700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 171 | 20230904 | 163600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 172 | 20230904 | 163500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 173 | 20230904 | 163400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 174 | 20230904 | 163300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 175 | 20230904 | 163200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 176 | 20230904 | 163100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 177 | 20230904 | 163000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 178 | 20230904 | 162900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 179 | 20230904 | 162800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 180 | 20230904 | 162700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 181 | 20230904 | 162600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 182 | 20230904 | 162500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 6141 |
| 183 | 20230904 | 162400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 184 | 20230904 | 162300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 185 | 20230904 | 162200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 186 | 20230904 | 162100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 187 | 20230904 | 162000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 188 | 20230904 | 161900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 189 | 20230904 | 161800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 190 | 20230904 | 161700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 191 | 20230904 | 161600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 192 | 20230904 | 161500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 193 | 20230904 | 161400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 194 | 20230904 | 161300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 195 | 20230904 | 161200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 196 | 20230904 | 161100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 197 | 20230904 | 161000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 198 | 20230904 | 160900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 199 | 20230904 | 160800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 200 | 20230904 | 160700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 201 | 20230904 | 160600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 202 | 20230904 | 160500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 203 | 20230904 | 160400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 204 | 20230904 | 160300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 205 | 20230904 | 160200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 206 | 20230904 | 160100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 207 | 20230904 | 160000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 208 | 20230904 | 155900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 209 | 20230904 | 155800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 210 | 20230904 | 155700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 211 | 20230904 | 155600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 212 | 20230904 | 155500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 6141 |
| 213 | 20230904 | 155400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 214 | 20230904 | 155300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 215 | 20230904 | 155200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 216 | 20230904 | 155100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 217 | 20230904 | 155000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 218 | 20230904 | 154900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 219 | 20230904 | 154800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 220 | 20230904 | 154700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 221 | 20230904 | 154600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 222 | 20230904 | 154500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 223 | 20230904 | 154400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 224 | 20230904 | 154300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 225 | 20230904 | 154200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 226 | 20230904 | 154100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 227 | 20230904 | 154000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 228 | 20230904 | 153900 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 229 | 20230904 | 153800 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 230 | 20230904 | 153700 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 231 | 20230904 | 153600 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 232 | 20230904 | 153500 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 233 | 20230904 | 153400 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 234 | 20230904 | 153300 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 235 | 20230904 | 153200 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 236 | 20230904 | 153100 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 0 |
| 237 | 20230904 | 153000 | 4254048710 | 9380 | 9380 | 9380 | 9380 | 6141 |
| 238 | 20230904 | 152900 | 4196446130 | 9410 | 9410 | 9410 | 9410 | 0 |
| 239 | 20230904 | 152800 | 4196446130 | 9410 | 9410 | 9410 | 9410 | 0 |
| 240 | 20230904 | 152700 | 4196446130 | 9410 | 9410 | 9410 | 9410 | 0 |
| 241 | 20230904 | 152600 | 4196446130 | 9410 | 9410 | 9410 | 9410 | 0 |
| 242 | 20230904 | 152500 | 4196446130 | 9410 | 9410 | 9410 | 9410 | 0 |
| 243 | 20230904 | 152400 | 4196446130 | 9410 | 9410 | 9410 | 9410 | 0 |
| 244 | 20230904 | 152300 | 4196446130 | 9410 | 9410 | 9410 | 9410 | 0 |
| 245 | 20230904 | 152200 | 4196446130 | 9410 | 9410 | 9410 | 9410 | 0 |
| 246 | 20230904 | 152100 | 4196446130 | 9410 | 9410 | 9410 | 9410 | 0 |
| 247 | 20230904 | 152000 | 4196446130 | 9410 | 9410 | 9410 | 9410 | 0 |
| 248 | 20230904 | 151900 | 4196446130 | 9410 | 9410 | 9410 | 9390 | 301 |
| 249 | 20230904 | 151800 | 4193618130 | 9410 | 9390 | 9410 | 9390 | 275 |
| 250 | 20230904 | 151700 | 4191035380 | 9390 | 9410 | 9410 | 9390 | 1050 |
| 251 | 20230904 | 151600 | 4181171260 | 9400 | 9410 | 9410 | 9400 | 107 |
| 252 | 20230904 | 151500 | 4180165450 | 9400 | 9400 | 9400 | 9400 | 0 |
| 253 | 20230904 | 151400 | 4180165450 | 9400 | 9410 | 9410 | 9400 | 1305 |
| 254 | 20230904 | 151300 | 4167897440 | 9410 | 9410 | 9410 | 9400 | 519 |
| 255 | 20230904 | 151200 | 4163018550 | 9400 | 9400 | 9410 | 9400 | 416 |
| 256 | 20230904 | 151100 | 4159108140 | 9420 | 9420 | 9420 | 9420 | 2 |
| 257 | 20230904 | 151000 | 4159089300 | 9430 | 9440 | 9440 | 9410 | 180 |
| 258 | 20230904 | 150900 | 4157395380 | 9440 | 9420 | 9440 | 9420 | 164 |
| 259 | 20230904 | 150800 | 4155848900 | 9410 | 9420 | 9420 | 9410 | 244 |
| 260 | 20230904 | 150700 | 4153552830 | 9420 | 9420 | 9440 | 9420 | 520 |
| 261 | 20230904 | 150600 | 4148654400 | 9420 | 9440 | 9440 | 9420 | 580 |
| 262 | 20230904 | 150500 | 4143190400 | 9450 | 9450 | 9450 | 9430 | 156 |
| 263 | 20230904 | 150400 | 4141718860 | 9450 | 9450 | 9450 | 9450 | 1 |
| 264 | 20230904 | 150300 | 4141709410 | 9450 | 9440 | 9450 | 9440 | 135 |
| 265 | 20230904 | 150200 | 4140434890 | 9440 | 9440 | 9440 | 9430 | 180 |
| 266 | 20230904 | 150100 | 4138737230 | 9440 | 9430 | 9440 | 9420 | 344 |
| 267 | 20230904 | 150000 | 4135495870 | 9420 | 9420 | 9430 | 9420 | 515 |
| 268 | 20230904 | 145900 | 4130643600 | 9430 | 9430 | 9430 | 9400 | 1523 |
| 269 | 20230904 | 145800 | 4116315130 | 9450 | 9450 | 9450 | 9450 | 200 |
| 270 | 20230904 | 145700 | 4114425130 | 9450 | 9450 | 9450 | 9430 | 6624 |
| 271 | 20230904 | 145600 | 4051953290 | 9460 | 9460 | 9470 | 9450 | 513 |
| 272 | 20230904 | 145500 | 4047100400 | 9460 | 9450 | 9460 | 9440 | 32 |
| 273 | 20230904 | 145400 | 4046798000 | 9460 | 9450 | 9460 | 9440 | 202 |
| 274 | 20230904 | 145300 | 4044889100 | 9470 | 9440 | 9470 | 9430 | 3980 |
| 275 | 20230904 | 145200 | 4007302170 | 9430 | 9430 | 9430 | 9430 | 600 |
| 276 | 20230904 | 145100 | 4001644170 | 9420 | 9430 | 9430 | 9420 | 84 |
| 277 | 20230904 | 145000 | 4000852790 | 9430 | 9420 | 9430 | 9410 | 121 |
| 278 | 20230904 | 144900 | 3999712980 | 9410 | 9400 | 9410 | 9400 | 101 |
| 279 | 20230904 | 144800 | 3998762680 | 9410 | 9400 | 9410 | 9400 | 532 |
| 280 | 20230904 | 144700 | 3993760430 | 9400 | 9390 | 9400 | 9390 | 116 |
| 281 | 20230904 | 144600 | 3992670120 | 9390 | 9400 | 9400 | 9390 | 447 |
| 282 | 20230904 | 144500 | 3988472640 | 9400 | 9400 | 9400 | 9400 | 121 |
| 283 | 20230904 | 144400 | 3987335240 | 9400 | 9410 | 9410 | 9400 | 106 |
| 284 | 20230904 | 144300 | 3986338690 | 9410 | 9380 | 9410 | 9380 | 89 |
| 285 | 20230904 | 144200 | 3985502080 | 9390 | 9400 | 9400 | 9390 | 1204 |
| 286 | 20230904 | 144100 | 3974194590 | 9400 | 9400 | 9400 | 9400 | 75 |
| 287 | 20230904 | 144000 | 3973489590 | 9390 | 9390 | 9420 | 9390 | 118 |
| 288 | 20230904 | 143900 | 3972381480 | 9390 | 9430 | 9430 | 9390 | 92 |
| 289 | 20230904 | 143800 | 3971517400 | 9430 | 9420 | 9430 | 9420 | 556 |
| 290 | 20230904 | 143700 | 3966279830 | 9420 | 9400 | 9420 | 9400 | 54 |
| 291 | 20230904 | 143600 | 3965772210 | 9420 | 9420 | 9420 | 9420 | 0 |
| 292 | 20230904 | 143500 | 3965772210 | 9420 | 9420 | 9420 | 9420 | 1 |
| 293 | 20230904 | 143400 | 3965762790 | 9400 | 9400 | 9420 | 9390 | 460 |
| 294 | 20230904 | 143300 | 3961438680 | 9420 | 9420 | 9420 | 9420 | 4 |
| 295 | 20230904 | 143200 | 3961401000 | 9400 | 9420 | 9420 | 9400 | 117 |
| 296 | 20230904 | 143100 | 3960301060 | 9400 | 9420 | 9420 | 9400 | 113 |
| 297 | 20230904 | 143000 | 3959238130 | 9410 | 9420 | 9420 | 9400 | 395 |
| 298 | 20230904 | 142900 | 3955525100 | 9400 | 9420 | 9420 | 9400 | 44 |
| 299 | 20230904 | 142800 | 3955111420 | 9430 | 9420 | 9430 | 9420 | 11 |
| 300 | 20230904 | 142700 | 3955007750 | 9430 | 9430 | 9430 | 9430 | 118 |
| 301 | 20230904 | 142600 | 3953895010 | 9430 | 9420 | 9430 | 9420 | 224 |
| 302 | 20230904 | 142500 | 3951784920 | 9400 | 9420 | 9420 | 9400 | 56 |
| 303 | 20230904 | 142400 | 3951257900 | 9430 | 9430 | 9430 | 9430 | 0 |
| 304 | 20230904 | 142300 | 3951257900 | 9430 | 9420 | 9430 | 9420 | 111 |
| 305 | 20230904 | 142200 | 3950211580 | 9400 | 9390 | 9400 | 9390 | 51 |
| 306 | 20230904 | 142100 | 3949732430 | 9390 | 9420 | 9420 | 9390 | 1571 |
| 307 | 20230904 | 142000 | 3934972810 | 9420 | 9420 | 9430 | 9420 | 114 |
| 308 | 20230904 | 141900 | 3933898920 | 9430 | 9410 | 9430 | 9400 | 1384 |
| 309 | 20230904 | 141800 | 3920885970 | 9410 | 9400 | 9420 | 9400 | 86 |
| 310 | 20230904 | 141700 | 3920077520 | 9420 | 9410 | 9420 | 9410 | 261 |
| 311 | 20230904 | 141600 | 3917621430 | 9420 | 9400 | 9420 | 9400 | 270 |
| 312 | 20230904 | 141500 | 3915082140 | 9400 | 9390 | 9400 | 9390 | 50 |
| 313 | 20230904 | 141400 | 3914612630 | 9390 | 9390 | 9390 | 9380 | 191 |
| 314 | 20230904 | 141300 | 3912819990 | 9400 | 9400 | 9400 | 9400 | 0 |
| 315 | 20230904 | 141200 | 3912819990 | 9400 | 9390 | 9400 | 9380 | 1699 |
| 316 | 20230904 | 141100 | 3896873480 | 9390 | 9390 | 9390 | 9390 | 1 |
| 317 | 20230904 | 141000 | 3896864090 | 9400 | 9390 | 9400 | 9390 | 97 |
| 318 | 20230904 | 140900 | 3895953210 | 9400 | 9400 | 9400 | 9400 | 76 |
| 319 | 20230904 | 140800 | 3895238810 | 9400 | 9390 | 9400 | 9390 | 20 |
| 320 | 20230904 | 140700 | 3895051000 | 9410 | 9410 | 9410 | 9410 | 0 |
| 321 | 20230904 | 140600 | 3895051000 | 9410 | 9390 | 9410 | 9390 | 2 |
| 322 | 20230904 | 140500 | 3895032200 | 9410 | 9420 | 9420 | 9380 | 13 |
| 323 | 20230904 | 140400 | 3894910190 | 9380 | 9380 | 9380 | 9380 | 65 |
| 324 | 20230904 | 140300 | 3894300490 | 9380 | 9400 | 9400 | 9380 | 331 |
| 325 | 20230904 | 140200 | 3891192820 | 9400 | 9400 | 9400 | 9400 | 101 |
| 326 | 20230904 | 140100 | 3890243420 | 9420 | 9420 | 9420 | 9420 | 0 |
| 327 | 20230904 | 140000 | 3890243420 | 9420 | 9420 | 9420 | 9420 | 0 |
| 328 | 20230904 | 135900 | 3890243420 | 9420 | 9380 | 9420 | 9380 | 725 |
| 329 | 20230904 | 135800 | 3883433920 | 9420 | 9420 | 9420 | 9420 | 0 |
| 330 | 20230904 | 135700 | 3883433920 | 9420 | 9400 | 9420 | 9370 | 992 |
| 331 | 20230904 | 135600 | 3874119650 | 9410 | 9420 | 9420 | 9410 | 29 |
| 332 | 20230904 | 135500 | 3873846750 | 9410 | 9420 | 9420 | 9410 | 650 |
| 333 | 20230904 | 135400 | 3867728180 | 9430 | 9410 | 9430 | 9410 | 332 |
| 334 | 20230904 | 135300 | 3864604020 | 9430 | 9430 | 9430 | 9430 | 1 |
| 335 | 20230904 | 135200 | 3864594590 | 9430 | 9430 | 9430 | 9410 | 149 |
| 336 | 20230904 | 135100 | 3863191280 | 9430 | 9410 | 9430 | 9410 | 89 |
| 337 | 20230904 | 135000 | 3862353770 | 9430 | 9430 | 9430 | 9430 | 2 |
| 338 | 20230904 | 134900 | 3862334910 | 9440 | 9440 | 9440 | 9440 | 100 |
| 339 | 20230904 | 134800 | 3861390910 | 9440 | 9440 | 9440 | 9410 | 230 |
| 340 | 20230904 | 134700 | 3859226470 | 9440 | 9420 | 9440 | 9420 | 662 |
| 341 | 20230904 | 134600 | 3852990410 | 9420 | 9420 | 9420 | 9420 | 70 |
| 342 | 20230904 | 134500 | 3852331010 | 9420 | 9420 | 9420 | 9420 | 105 |
| 343 | 20230904 | 134400 | 3851341910 | 9420 | 9440 | 9440 | 9410 | 759 |
| 344 | 20230904 | 134300 | 3844195680 | 9420 | 9450 | 9450 | 9420 | 101 |
| 345 | 20230904 | 134200 | 3843241260 | 9450 | 9420 | 9450 | 9420 | 150 |
| 346 | 20230904 | 134100 | 3841826570 | 9420 | 9420 | 9420 | 9420 | 37 |
| 347 | 20230904 | 134000 | 3841478030 | 9420 | 9400 | 9420 | 9390 | 1704 |
| 348 | 20230904 | 133900 | 3825452290 | 9400 | 9400 | 9400 | 9400 | 4 |
| 349 | 20230904 | 133800 | 3825414690 | 9400 | 9400 | 9400 | 9400 | 1 |
| 350 | 20230904 | 133700 | 3825405290 | 9400 | 9400 | 9400 | 9400 | 251 |
| 351 | 20230904 | 133600 | 3823045890 | 9400 | 9400 | 9420 | 9400 | 237 |
| 352 | 20230904 | 133500 | 3820818060 | 9390 | 9390 | 9390 | 9390 | 1 |
| 353 | 20230904 | 133400 | 3820808670 | 9390 | 9390 | 9390 | 9390 | 0 |
| 354 | 20230904 | 133300 | 3820808670 | 9390 | 9400 | 9420 | 9390 | 61 |
| 355 | 20230904 | 133200 | 3820235720 | 9400 | 9410 | 9420 | 9400 | 35 |
| 356 | 20230904 | 133100 | 3819906370 | 9410 | 9410 | 9410 | 9410 | 5 |
| 357 | 20230904 | 133000 | 3819859320 | 9410 | 9400 | 9410 | 9400 | 90 |
| 358 | 20230904 | 132900 | 3819013310 | 9380 | 9400 | 9400 | 9380 | 70 |
| 359 | 20230904 | 132800 | 3818356130 | 9380 | 9380 | 9380 | 9380 | 108 |
| 360 | 20230904 | 132700 | 3817343090 | 9380 | 9410 | 9410 | 9380 | 810 |
| 361 | 20230904 | 132600 | 3809741560 | 9410 | 9420 | 9420 | 9380 | 102 |
| 362 | 20230904 | 132500 | 3808784730 | 9380 | 9420 | 9420 | 9380 | 984 |
| 363 | 20230904 | 132400 | 3799544610 | 9430 | 9400 | 9430 | 9390 | 995 |
| 364 | 20230904 | 132300 | 3790196300 | 9430 | 9390 | 9430 | 9390 | 16 |
| 365 | 20230904 | 132200 | 3790045860 | 9400 | 9430 | 9430 | 9400 | 1113 |
| 366 | 20230904 | 132100 | 3779582670 | 9400 | 9400 | 9400 | 9400 | 153 |
| 367 | 20230904 | 132000 | 3778144470 | 9400 | 9430 | 9430 | 9400 | 836 |
| 368 | 20230904 | 131900 | 3770278850 | 9410 | 9420 | 9420 | 9410 | 217 |
| 369 | 20230904 | 131800 | 3768236380 | 9430 | 9420 | 9430 | 9420 | 291 |
| 370 | 20230904 | 131700 | 3765493250 | 9420 | 9420 | 9420 | 9420 | 56 |
| 371 | 20230904 | 131600 | 3764965730 | 9400 | 9400 | 9400 | 9400 | 3 |
| 372 | 20230904 | 131500 | 3764937530 | 9400 | 9380 | 9400 | 9380 | 2437 |
| 373 | 20230904 | 131400 | 3742049720 | 9390 | 9350 | 9390 | 9350 | 56 |
| 374 | 20230904 | 131300 | 3741525710 | 9350 | 9380 | 9380 | 9350 | 1491 |
| 375 | 20230904 | 131200 | 3727577050 | 9380 | 9390 | 9390 | 9380 | 327 |
| 376 | 20230904 | 131100 | 3724507860 | 9390 | 9400 | 9400 | 9390 | 1335 |
| 377 | 20230904 | 131000 | 3711966210 | 9400 | 9420 | 9420 | 9400 | 2258 |
| 378 | 20230904 | 130900 | 3690729310 | 9420 | 9420 | 9420 | 9420 | 0 |
| 379 | 20230904 | 130800 | 3690729310 | 9420 | 9420 | 9420 | 9420 | 0 |
| 380 | 20230904 | 130700 | 3690729310 | 9420 | 9440 | 9450 | 9420 | 350 |
| 381 | 20230904 | 130600 | 3687428810 | 9440 | 9440 | 9450 | 9440 | 1071 |
| 382 | 20230904 | 130500 | 3677318530 | 9440 | 9420 | 9440 | 9410 | 1544 |
| 383 | 20230904 | 130400 | 3662789080 | 9410 | 9430 | 9430 | 9410 | 1588 |
| 384 | 20230904 | 130300 | 3647823240 | 9420 | 9450 | 9450 | 9420 | 392 |
| 385 | 20230904 | 130200 | 3644125150 | 9450 | 9480 | 9480 | 9450 | 942 |
| 386 | 20230904 | 130100 | 3635202780 | 9480 | 9500 | 9500 | 9480 | 126 |
| 387 | 20230904 | 130000 | 3634006850 | 9480 | 9480 | 9480 | 9470 | 255 |
| 388 | 20230904 | 125900 | 3631590590 | 9480 | 9510 | 9510 | 9480 | 1251 |
| 389 | 20230904 | 125800 | 3619719480 | 9510 | 9510 | 9510 | 9510 | 417 |
| 390 | 20230904 | 125700 | 3615753810 | 9510 | 9530 | 9530 | 9510 | 499 |
| 391 | 20230904 | 125600 | 3611005520 | 9530 | 9540 | 9540 | 9520 | 432 |
| 392 | 20230904 | 125500 | 3606890690 | 9540 | 9540 | 9540 | 9540 | 56 |
| 393 | 20230904 | 125400 | 3606356450 | 9540 | 9530 | 9540 | 9520 | 1578 |
| 394 | 20230904 | 125300 | 3591329270 | 9540 | 9540 | 9540 | 9530 | 672 |
| 395 | 20230904 | 125200 | 3584921590 | 9540 | 9550 | 9550 | 9540 | 2048 |
| 396 | 20230904 | 125100 | 3565366630 | 9550 | 9580 | 9580 | 9550 | 1393 |
| 397 | 20230904 | 125000 | 3552053250 | 9630 | 9630 | 9630 | 9630 | 1 |
| 398 | 20230904 | 124900 | 3552043620 | 9570 | 9590 | 9590 | 9560 | 1314 |
| 399 | 20230904 | 124800 | 3539467710 | 9630 | 9630 | 9630 | 9600 | 411 |
| 400 | 20230904 | 124700 | 3535521930 | 9630 | 9630 | 9630 | 9610 | 3601 |
| 401 | 20230904 | 124600 | 3500880160 | 9620 | 9610 | 9620 | 9600 | 2959 |
| 402 | 20230904 | 124500 | 3472431510 | 9610 | 9610 | 9620 | 9580 | 899 |
| 403 | 20230904 | 124400 | 3463795740 | 9610 | 9590 | 9610 | 9590 | 555 |
| 404 | 20230904 | 124300 | 3458465000 | 9560 | 9570 | 9590 | 9560 | 588 |
| 405 | 20230904 | 124200 | 3452835430 | 9590 | 9580 | 9590 | 9580 | 223 |
| 406 | 20230904 | 124100 | 3450697890 | 9570 | 9570 | 9570 | 9570 | 1 |
| 407 | 20230904 | 124000 | 3450688320 | 9560 | 9560 | 9570 | 9560 | 972 |
| 408 | 20230904 | 123900 | 3441391460 | 9560 | 9570 | 9580 | 9560 | 485 |
| 409 | 20230904 | 123800 | 3436748980 | 9610 | 9600 | 9610 | 9570 | 843 |
| 410 | 20230904 | 123700 | 3428673030 | 9610 | 9580 | 9610 | 9570 | 1870 |
| 411 | 20230904 | 123600 | 3410734960 | 9590 | 9610 | 9610 | 9590 | 1248 |
| 412 | 20230904 | 123500 | 3398754060 | 9600 | 9560 | 9600 | 9560 | 518 |
| 413 | 20230904 | 123400 | 3393781750 | 9620 | 9620 | 9620 | 9550 | 1595 |
| 414 | 20230904 | 123300 | 3378518530 | 9590 | 9620 | 9630 | 9590 | 3175 |
| 415 | 20230904 | 123200 | 3348004480 | 9620 | 9630 | 9640 | 9620 | 436 |
| 416 | 20230904 | 123100 | 3343808550 | 9620 | 9600 | 9620 | 9600 | 1510 |
| 417 | 20230904 | 123000 | 3329300880 | 9600 | 9630 | 9640 | 9600 | 1461 |
| 418 | 20230904 | 122900 | 3315252360 | 9630 | 9600 | 9640 | 9600 | 3303 |
| 419 | 20230904 | 122800 | 3283528540 | 9610 | 9650 | 9690 | 9610 | 11083 |
| 420 | 20230904 | 122700 | 3176617300 | 9640 | 9580 | 9640 | 9580 | 14498 |
| 421 | 20230904 | 122600 | 3037346030 | 9580 | 9580 | 9580 | 9560 | 3447 |
| 422 | 20230904 | 122500 | 3004331850 | 9580 | 9570 | 9580 | 9570 | 885 |
| 423 | 20230904 | 122400 | 2995857420 | 9580 | 9550 | 9580 | 9550 | 3520 |
| 424 | 20230904 | 122300 | 2962215560 | 9550 | 9550 | 9550 | 9540 | 2319 |
| 425 | 20230904 | 122200 | 2940070210 | 9550 | 9510 | 9550 | 9510 | 2732 |
| 426 | 20230904 | 122100 | 2914055690 | 9510 | 9510 | 9510 | 9510 | 0 |
| 427 | 20230904 | 122000 | 2914055690 | 9510 | 9480 | 9510 | 9480 | 1468 |
| 428 | 20230904 | 121900 | 2900109860 | 9480 | 9500 | 9500 | 9480 | 1024 |
| 429 | 20230904 | 121800 | 2890390730 | 9500 | 9510 | 9510 | 9500 | 41 |
| 430 | 20230904 | 121700 | 2890001220 | 9500 | 9500 | 9500 | 9500 | 50 |
| 431 | 20230904 | 121600 | 2889526220 | 9510 | 9510 | 9510 | 9500 | 168 |
| 432 | 20230904 | 121500 | 2887929830 | 9500 | 9510 | 9510 | 9500 | 644 |
| 433 | 20230904 | 121400 | 2881807530 | 9510 | 9520 | 9520 | 9510 | 113 |
| 434 | 20230904 | 121300 | 2880732600 | 9510 | 9510 | 9520 | 9510 | 401 |
| 435 | 20230904 | 121200 | 2876916490 | 9520 | 9500 | 9520 | 9500 | 193 |
| 436 | 20230904 | 121100 | 2875082450 | 9510 | 9500 | 9520 | 9500 | 459 |
| 437 | 20230904 | 121000 | 2870721350 | 9500 | 9500 | 9510 | 9500 | 202 |
| 438 | 20230904 | 120900 | 2868801850 | 9520 | 9510 | 9520 | 9500 | 1419 |
| 439 | 20230904 | 120800 | 2855320270 | 9510 | 9530 | 9540 | 9510 | 1644 |
| 440 | 20230904 | 120700 | 2839668240 | 9530 | 9540 | 9570 | 9530 | 2128 |
| 441 | 20230904 | 120600 | 2819367050 | 9530 | 9580 | 9590 | 9530 | 1311 |
| 442 | 20230904 | 120500 | 2806821000 | 9580 | 9490 | 9580 | 9490 | 8570 |
| 443 | 20230904 | 120400 | 2724956430 | 9500 | 9480 | 9500 | 9480 | 3012 |
| 444 | 20230904 | 120300 | 2696354890 | 9480 | 9430 | 9480 | 9420 | 1019 |
| 445 | 20230904 | 120200 | 2686732400 | 9430 | 9430 | 9430 | 9430 | 102 |
| 446 | 20230904 | 120100 | 2685770540 | 9440 | 9430 | 9440 | 9430 | 33 |
| 447 | 20230904 | 120000 | 2685459150 | 9430 | 9430 | 9430 | 9430 | 0 |
| 448 | 20230904 | 115900 | 2685459150 | 9430 | 9430 | 9430 | 9430 | 318 |
| 449 | 20230904 | 115800 | 2682460410 | 9430 | 9430 | 9430 | 9430 | 204 |
| 450 | 20230904 | 115700 | 2680536690 | 9420 | 9430 | 9430 | 9420 | 523 |
| 451 | 20230904 | 115600 | 2675609800 | 9420 | 9420 | 9420 | 9420 | 11 |
| 452 | 20230904 | 115500 | 2675506180 | 9420 | 9450 | 9450 | 9420 | 23 |
| 453 | 20230904 | 115400 | 2675289490 | 9420 | 9440 | 9450 | 9420 | 1998 |
| 454 | 20230904 | 115300 | 2656460620 | 9450 | 9460 | 9460 | 9450 | 591 |
| 455 | 20230904 | 115200 | 2650873960 | 9460 | 9450 | 9470 | 9450 | 475 |
| 456 | 20230904 | 115100 | 2646383170 | 9450 | 9440 | 9450 | 9440 | 107 |
| 457 | 20230904 | 115000 | 2645373020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 458 | 20230904 | 114900 | 2645373020 | 9430 | 9440 | 9440 | 9430 | 600 |
| 459 | 20230904 | 114800 | 2639714860 | 9430 | 9430 | 9430 | 9430 | 0 |
| 460 | 20230904 | 114700 | 2639714860 | 9430 | 9470 | 9470 | 9430 | 7 |
| 461 | 20230904 | 114600 | 2639648810 | 9430 | 9430 | 9430 | 9430 | 10 |
| 462 | 20230904 | 114500 | 2639554510 | 9470 | 9470 | 9470 | 9470 | 2 |
| 463 | 20230904 | 114400 | 2639535570 | 9480 | 9480 | 9480 | 9480 | 102 |
| 464 | 20230904 | 114300 | 2638568610 | 9480 | 9410 | 9480 | 9410 | 6 |
| 465 | 20230904 | 114200 | 2638512080 | 9430 | 9480 | 9490 | 9430 | 1136 |
| 466 | 20230904 | 114100 | 2627786150 | 9480 | 9480 | 9480 | 9480 | 1 |
| 467 | 20230904 | 114000 | 2627776670 | 9490 | 9490 | 9490 | 9470 | 98 |
| 468 | 20230904 | 113900 | 2626847970 | 9500 | 9490 | 9500 | 9490 | 151 |
| 469 | 20230904 | 113800 | 2625414170 | 9500 | 9470 | 9500 | 9470 | 906 |
| 470 | 20230904 | 113700 | 2616815960 | 9470 | 9470 | 9470 | 9470 | 10 |
| 471 | 20230904 | 113600 | 2616721260 | 9480 | 9450 | 9480 | 9450 | 242 |
| 472 | 20230904 | 113500 | 2614434030 | 9450 | 9450 | 9450 | 9450 | 88 |
| 473 | 20230904 | 113400 | 2613602430 | 9450 | 9460 | 9460 | 9450 | 197 |
| 474 | 20230904 | 113300 | 2611738820 | 9460 | 9460 | 9480 | 9460 | 348 |
| 475 | 20230904 | 113200 | 2608440980 | 9470 | 9470 | 9470 | 9470 | 407 |
| 476 | 20230904 | 113100 | 2604586690 | 9470 | 9470 | 9470 | 9470 | 467 |
| 477 | 20230904 | 113000 | 2600164200 | 9460 | 9480 | 9480 | 9460 | 218 |
| 478 | 20230904 | 112900 | 2598097720 | 9470 | 9470 | 9470 | 9470 | 10 |
| 479 | 20230904 | 112800 | 2598003020 | 9470 | 9460 | 9480 | 9460 | 238 |
| 480 | 20230904 | 112700 | 2595749110 | 9450 | 9450 | 9480 | 9450 | 264 |
| 481 | 20230904 | 112600 | 2593249480 | 9450 | 9480 | 9480 | 9450 | 563 |
| 482 | 20230904 | 112500 | 2587928890 | 9480 | 9450 | 9480 | 9450 | 652 |
| 483 | 20230904 | 112400 | 2581766270 | 9440 | 9440 | 9450 | 9440 | 220 |
| 484 | 20230904 | 112300 | 2579689360 | 9440 | 9440 | 9440 | 9440 | 413 |
| 485 | 20230904 | 112200 | 2575790640 | 9450 | 9400 | 9450 | 9400 | 1142 |
| 486 | 20230904 | 112100 | 2565014620 | 9420 | 9400 | 9420 | 9400 | 12 |
| 487 | 20230904 | 112000 | 2564901780 | 9430 | 9410 | 9430 | 9410 | 70 |
| 488 | 20230904 | 111900 | 2564243060 | 9380 | 9390 | 9390 | 9380 | 100 |
| 489 | 20230904 | 111800 | 2563304770 | 9410 | 9390 | 9410 | 9370 | 271 |
| 490 | 20230904 | 111700 | 2560764400 | 9390 | 9390 | 9390 | 9380 | 543 |
| 491 | 20230904 | 111600 | 2555665920 | 9390 | 9430 | 9430 | 9370 | 708 |
| 492 | 20230904 | 111500 | 2549012770 | 9430 | 9420 | 9430 | 9420 | 576 |
| 493 | 20230904 | 111400 | 2543584330 | 9410 | 9400 | 9410 | 9400 | 421 |
| 494 | 20230904 | 111300 | 2539623540 | 9400 | 9390 | 9400 | 9390 | 177 |
| 495 | 20230904 | 111200 | 2537960750 | 9390 | 9380 | 9390 | 9380 | 479 |
| 496 | 20230904 | 111100 | 2533466810 | 9380 | 9370 | 9380 | 9370 | 285 |
| 497 | 20230904 | 111000 | 2530795830 | 9370 | 9380 | 9380 | 9370 | 287 |
| 498 | 20230904 | 110900 | 2528105690 | 9370 | 9370 | 9370 | 9370 | 550 |
| 499 | 20230904 | 110800 | 2522952190 | 9360 | 9360 | 9360 | 9360 | 182 |
| 500 | 20230904 | 110700 | 2521248670 | 9360 | 9360 | 9360 | 9350 | 902 |
| 501 | 20230904 | 110600 | 2512806450 | 9360 | 9360 | 9360 | 9360 | 0 |
| 502 | 20230904 | 110500 | 2512806450 | 9360 | 9360 | 9360 | 9360 | 194 |
| 503 | 20230904 | 110400 | 2510990610 | 9360 | 9360 | 9360 | 9360 | 523 |
| 504 | 20230904 | 110300 | 2506095330 | 9360 | 9360 | 9360 | 9360 | 634 |
| 505 | 20230904 | 110200 | 2500161090 | 9360 | 9370 | 9370 | 9360 | 164 |
| 506 | 20230904 | 110100 | 2498625820 | 9370 | 9370 | 9370 | 9370 | 171 |
| 507 | 20230904 | 110000 | 2497023550 | 9370 | 9380 | 9380 | 9370 | 173 |
| 508 | 20230904 | 105900 | 2495402050 | 9380 | 9380 | 9380 | 9380 | 72 |
| 509 | 20230904 | 105800 | 2494726690 | 9360 | 9360 | 9360 | 9360 | 0 |
| 510 | 20230904 | 105700 | 2494726690 | 9360 | 9360 | 9360 | 9350 | 356 |
| 511 | 20230904 | 105600 | 2491395380 | 9310 | 9360 | 9360 | 9300 | 8241 |
| 512 | 20230904 | 105500 | 2414587590 | 9370 | 9390 | 9390 | 9370 | 7676 |
| 513 | 20230904 | 105400 | 2342617500 | 9390 | 9400 | 9410 | 9390 | 905 |
| 514 | 20230904 | 105300 | 2334111370 | 9400 | 9400 | 9410 | 9400 | 66 |
| 515 | 20230904 | 105200 | 2333490690 | 9420 | 9400 | 9420 | 9400 | 60 |
| 516 | 20230904 | 105100 | 2332926090 | 9400 | 9400 | 9400 | 9390 | 1205 |
| 517 | 20230904 | 105000 | 2321610080 | 9400 | 9390 | 9400 | 9390 | 749 |
| 518 | 20230904 | 104900 | 2314572580 | 9400 | 9400 | 9400 | 9400 | 119 |
| 519 | 20230904 | 104800 | 2313453980 | 9400 | 9400 | 9400 | 9390 | 503 |
| 520 | 20230904 | 104700 | 2308729300 | 9400 | 9400 | 9400 | 9400 | 222 |
| 521 | 20230904 | 104600 | 2306642500 | 9400 | 9400 | 9400 | 9390 | 254 |
| 522 | 20230904 | 104500 | 2304255400 | 9400 | 9410 | 9410 | 9400 | 1493 |
| 523 | 20230904 | 104400 | 2290219200 | 9400 | 9400 | 9400 | 9400 | 168 |
| 524 | 20230904 | 104300 | 2288640000 | 9400 | 9410 | 9420 | 9400 | 1555 |
| 525 | 20230904 | 104200 | 2274022070 | 9410 | 9400 | 9410 | 9400 | 211 |
| 526 | 20230904 | 104100 | 2272038020 | 9380 | 9390 | 9390 | 9380 | 209 |
| 527 | 20230904 | 104000 | 2270076080 | 9390 | 9380 | 9390 | 9380 | 1097 |
| 528 | 20230904 | 103900 | 2259786020 | 9380 | 9390 | 9390 | 9380 | 8886 |
| 529 | 20230904 | 103800 | 2176369030 | 9390 | 9400 | 9400 | 9390 | 890 |
| 530 | 20230904 | 103700 | 2168003150 | 9400 | 9400 | 9400 | 9400 | 787 |
| 531 | 20230904 | 103600 | 2160605350 | 9400 | 9400 | 9400 | 9390 | 208 |
| 532 | 20230904 | 103500 | 2158650650 | 9420 | 9400 | 9420 | 9390 | 1908 |
| 533 | 20230904 | 103400 | 2140720020 | 9410 | 9430 | 9430 | 9410 | 1625 |
| 534 | 20230904 | 103300 | 2125416570 | 9430 | 9440 | 9440 | 9430 | 463 |
| 535 | 20230904 | 103200 | 2121047120 | 9490 | 9490 | 9490 | 9490 | 10 |
| 536 | 20230904 | 103100 | 2120952220 | 9490 | 9440 | 9490 | 9440 | 764 |
| 537 | 20230904 | 103000 | 2113732210 | 9440 | 9460 | 9460 | 9440 | 220 |
| 538 | 20230904 | 102900 | 2111653010 | 9440 | 9450 | 9460 | 9440 | 175 |
| 539 | 20230904 | 102800 | 2109999240 | 9430 | 9430 | 9430 | 9430 | 218 |
| 540 | 20230904 | 102700 | 2107943500 | 9430 | 9430 | 9450 | 9430 | 940 |
| 541 | 20230904 | 102600 | 2099079100 | 9440 | 9480 | 9480 | 9440 | 1794 |
| 542 | 20230904 | 102500 | 2082105470 | 9500 | 9490 | 9500 | 9450 | 628 |
| 543 | 20230904 | 102400 | 2076161520 | 9520 | 9530 | 9530 | 9490 | 38 |
| 544 | 20230904 | 102300 | 2075800740 | 9490 | 9540 | 9540 | 9490 | 1972 |
| 545 | 20230904 | 102200 | 2057057830 | 9540 | 9500 | 9550 | 9500 | 2302 |
| 546 | 20230904 | 102100 | 2035085450 | 9500 | 9470 | 9550 | 9470 | 2387 |
| 547 | 20230904 | 102000 | 2012371840 | 9460 | 9450 | 9470 | 9440 | 537 |
| 548 | 20230904 | 101900 | 2007292200 | 9440 | 9450 | 9460 | 9440 | 331 |
| 549 | 20230904 | 101800 | 2004162930 | 9440 | 9390 | 9450 | 9390 | 3453 |
| 550 | 20230904 | 101700 | 1971697440 | 9390 | 9410 | 9420 | 9390 | 4998 |
| 551 | 20230904 | 101600 | 1924700280 | 9410 | 9430 | 9430 | 9410 | 3615 |
| 552 | 20230904 | 101500 | 1890624270 | 9430 | 9460 | 9460 | 9430 | 1095 |
| 553 | 20230904 | 101400 | 1880279310 | 9460 | 9460 | 9460 | 9450 | 801 |
| 554 | 20230904 | 101300 | 1872703350 | 9460 | 9480 | 9480 | 9460 | 1997 |
| 555 | 20230904 | 101200 | 1853791080 | 9490 | 9520 | 9520 | 9490 | 1973 |
| 556 | 20230904 | 101100 | 1835047130 | 9510 | 9530 | 9530 | 9510 | 335 |
| 557 | 20230904 | 101000 | 1831857180 | 9500 | 9540 | 9540 | 9500 | 426 |
| 558 | 20230904 | 100900 | 1827802170 | 9540 | 9520 | 9540 | 9520 | 585 |
| 559 | 20230904 | 100800 | 1822221730 | 9520 | 9480 | 9520 | 9480 | 1199 |
| 560 | 20230904 | 100700 | 1810829190 | 9480 | 9500 | 9500 | 9480 | 795 |
| 561 | 20230904 | 100600 | 1803287110 | 9500 | 9530 | 9530 | 9500 | 384 |
| 562 | 20230904 | 100500 | 1799637500 | 9520 | 9540 | 9540 | 9520 | 1032 |
| 563 | 20230904 | 100400 | 1789793500 | 9540 | 9500 | 9540 | 9500 | 2035 |
| 564 | 20230904 | 100300 | 1770420240 | 9500 | 9500 | 9500 | 9500 | 1037 |
| 565 | 20230904 | 100200 | 1760568740 | 9500 | 9500 | 9500 | 9470 | 101 |
| 566 | 20230904 | 100100 | 1759609750 | 9500 | 9500 | 9500 | 9500 | 581 |
| 567 | 20230904 | 100000 | 1754090250 | 9500 | 9480 | 9510 | 9480 | 3361 |
| 568 | 20230904 | 095900 | 1722193840 | 9460 | 9430 | 9460 | 9420 | 332 |
| 569 | 20230904 | 095800 | 1719057510 | 9460 | 9440 | 9460 | 9420 | 980 |
| 570 | 20230904 | 095700 | 1709822710 | 9430 | 9430 | 9430 | 9420 | 135 |
| 571 | 20230904 | 095600 | 1708549710 | 9420 | 9420 | 9460 | 9410 | 1440 |
| 572 | 20230904 | 095500 | 1694991050 | 9410 | 9430 | 9450 | 9410 | 674 |
| 573 | 20230904 | 095400 | 1688642820 | 9430 | 9460 | 9460 | 9420 | 220 |
| 574 | 20230904 | 095300 | 1686565920 | 9460 | 9440 | 9460 | 9410 | 1039 |
| 575 | 20230904 | 095200 | 1676767950 | 9460 | 9450 | 9460 | 9440 | 663 |
| 576 | 20230904 | 095100 | 1670507940 | 9450 | 9460 | 9460 | 9450 | 273 |
| 577 | 20230904 | 095000 | 1667926080 | 9450 | 9450 | 9490 | 9450 | 1227 |
| 578 | 20230904 | 094900 | 1656323320 | 9440 | 9470 | 9470 | 9440 | 1407 |
| 579 | 20230904 | 094800 | 1643026990 | 9480 | 9490 | 9490 | 9480 | 183 |
| 580 | 20230904 | 094700 | 1641291530 | 9490 | 9460 | 9500 | 9460 | 1067 |
| 581 | 20230904 | 094600 | 1631161460 | 9500 | 9400 | 9500 | 9400 | 8986 |
| 582 | 20230904 | 094500 | 1546540290 | 9400 | 9440 | 9440 | 9400 | 5687 |
| 583 | 20230904 | 094400 | 1492990500 | 9440 | 9450 | 9450 | 9440 | 711 |
| 584 | 20230904 | 094300 | 1486278630 | 9440 | 9470 | 9470 | 9440 | 3126 |
| 585 | 20230904 | 094200 | 1456720370 | 9470 | 9470 | 9470 | 9460 | 1280 |
| 586 | 20230904 | 094100 | 1444598820 | 9470 | 9490 | 9500 | 9460 | 672 |
| 587 | 20230904 | 094000 | 1438235610 | 9460 | 9480 | 9500 | 9460 | 2007 |
| 588 | 20230904 | 093900 | 1419228190 | 9490 | 9530 | 9540 | 9490 | 2751 |
| 589 | 20230904 | 093800 | 1393072560 | 9580 | 9520 | 9580 | 9500 | 3625 |
| 590 | 20230904 | 093700 | 1358419020 | 9520 | 9550 | 9550 | 9490 | 537 |
| 591 | 20230904 | 093600 | 1353316350 | 9560 | 9580 | 9580 | 9490 | 8486 |
| 592 | 20230904 | 093500 | 1272431830 | 9570 | 9540 | 9570 | 9520 | 5570 |
| 593 | 20230904 | 093400 | 1219236910 | 9540 | 9490 | 9540 | 9490 | 7601 |
| 594 | 20230904 | 093300 | 1146871560 | 9490 | 9480 | 9490 | 9480 | 308 |
| 595 | 20230904 | 093200 | 1143950640 | 9490 | 9490 | 9500 | 9490 | 4965 |
| 596 | 20230904 | 093100 | 1096813180 | 9490 | 9450 | 9490 | 9440 | 3843 |
| 597 | 20230904 | 093000 | 1060459090 | 9450 | 9440 | 9450 | 9440 | 665 |
| 598 | 20230904 | 092900 | 1054180690 | 9440 | 9450 | 9450 | 9440 | 1242 |
| 599 | 20230904 | 092800 | 1042445370 | 9450 | 9450 | 9470 | 9450 | 720 |
| 600 | 20230904 | 092700 | 1035637140 | 9450 | 9470 | 9470 | 9450 | 410 |
| 601 | 20230904 | 092600 | 1031757540 | 9470 | 9430 | 9480 | 9430 | 1158 |
| 602 | 20230904 | 092500 | 1020797250 | 9430 | 9480 | 9480 | 9430 | 471 |
| 603 | 20230904 | 092400 | 1016346340 | 9450 | 9420 | 9450 | 9420 | 1574 |
| 604 | 20230904 | 092300 | 1001498970 | 9430 | 9420 | 9430 | 9420 | 729 |
| 605 | 20230904 | 092200 | 994630830 | 9420 | 9440 | 9440 | 9410 | 974 |
| 606 | 20230904 | 092100 | 985454050 | 9410 | 9460 | 9460 | 9410 | 4149 |
| 607 | 20230904 | 092000 | 946301520 | 9470 | 9500 | 9510 | 9450 | 6146 |
| 608 | 20230904 | 091900 | 887985420 | 9500 | 9440 | 9510 | 9420 | 9732 |
| 609 | 20230904 | 091800 | 795782030 | 9430 | 9450 | 9460 | 9430 | 2677 |
| 610 | 20230904 | 091700 | 770507990 | 9440 | 9450 | 9470 | 9440 | 6460 |
| 611 | 20230904 | 091600 | 709415000 | 9440 | 9420 | 9440 | 9410 | 3978 |
| 612 | 20230904 | 091500 | 671933640 | 9430 | 9490 | 9490 | 9420 | 10728 |
| 613 | 20230904 | 091400 | 570485630 | 9490 | 9460 | 9500 | 9440 | 4087 |
| 614 | 20230904 | 091300 | 531777430 | 9460 | 9450 | 9500 | 9420 | 12199 |
| 615 | 20230904 | 091200 | 416236730 | 9450 | 9320 | 9480 | 9300 | 18399 |
| 616 | 20230904 | 091100 | 243227820 | 9330 | 9320 | 9360 | 9310 | 3102 |
| 617 | 20230904 | 091000 | 214260790 | 9310 | 9260 | 9310 | 9240 | 3531 |
| 618 | 20230904 | 090900 | 181430770 | 9240 | 9270 | 9310 | 9240 | 5313 |
| 619 | 20230904 | 090800 | 132164630 | 9260 | 9240 | 9270 | 9240 | 2470 |
| 620 | 20230904 | 090700 | 109310780 | 9230 | 9250 | 9250 | 9220 | 414 |
| 621 | 20230904 | 090600 | 105488030 | 9250 | 9170 | 9250 | 9170 | 3287 |
| 622 | 20230904 | 090500 | 75207600 | 9150 | 9170 | 9180 | 9150 | 744 |
| 623 | 20230904 | 090400 | 68388420 | 9170 | 9140 | 9180 | 9140 | 596 |
| 624 | 20230904 | 090300 | 62922900 | 9170 | 9130 | 9170 | 9130 | 1456 |
| 625 | 20230904 | 090200 | 49601820 | 9090 | 9140 | 9150 | 9090 | 905 |
| 626 | 20230904 | 090100 | 41345250 | 9140 | 9080 | 9150 | 9080 | 2351 |
| 627 | 20230904 | 090000 | 19907070 | 9070 | 9070 | 9090 | 9060 | 1936 |