29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 46230 |
| 3 | 20230904 | 184300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20230904 | 184200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20230904 | 184100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20230904 | 184000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20230904 | 183900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20230904 | 183800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20230904 | 183700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20230904 | 183600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20230904 | 183500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20230904 | 183400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20230904 | 183300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20230904 | 183200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20230904 | 183100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20230904 | 183000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20230904 | 182900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20230904 | 182800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20230904 | 182700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20230904 | 182600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20230904 | 182500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20230904 | 182400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20230904 | 182300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20230904 | 182200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20230904 | 182100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20230904 | 182000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20230904 | 181900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20230904 | 181800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20230904 | 181700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20230904 | 181600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20230904 | 181500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20230904 | 181400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 46230 |
| 33 | 20230904 | 181300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20230904 | 181200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20230904 | 181100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20230904 | 181000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20230904 | 180900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20230904 | 180800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20230904 | 180700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20230904 | 180600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20230904 | 180500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20230904 | 180400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20230904 | 180300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20230904 | 180200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20230904 | 180100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20230904 | 180000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20230904 | 175900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20230904 | 175800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20230904 | 175700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20230904 | 175600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20230904 | 175500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20230904 | 175400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20230904 | 175300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20230904 | 175200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20230904 | 175100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20230904 | 175000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20230904 | 174900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20230904 | 174800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20230904 | 174700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20230904 | 174600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20230904 | 174500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20230904 | 174400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 46230 |
| 63 | 20230904 | 174300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20230904 | 174200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20230904 | 174100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20230904 | 174000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20230904 | 173900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20230904 | 173800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20230904 | 173700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20230904 | 173600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20230904 | 173500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20230904 | 173400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20230904 | 173300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20230904 | 173200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20230904 | 173100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20230904 | 173000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20230904 | 172900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20230904 | 172800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20230904 | 172700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20230904 | 172600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20230904 | 172500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20230904 | 172400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20230904 | 172300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20230904 | 172200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20230904 | 172100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20230904 | 172000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20230904 | 171900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20230904 | 171800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20230904 | 171700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20230904 | 171600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20230904 | 171500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20230904 | 171400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 46230 |
| 93 | 20230904 | 171300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20230904 | 171200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20230904 | 171100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20230904 | 171000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20230904 | 170900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20230904 | 170800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20230904 | 170700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20230904 | 170600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20230904 | 170500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20230904 | 170400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20230904 | 170300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20230904 | 170200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20230904 | 170100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20230904 | 170000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20230904 | 165900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20230904 | 165800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20230904 | 165700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20230904 | 165600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20230904 | 165500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20230904 | 165400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20230904 | 165300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20230904 | 165200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20230904 | 165100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20230904 | 165000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20230904 | 164900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20230904 | 164800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20230904 | 164700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20230904 | 164600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20230904 | 164500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20230904 | 164400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 46230 |
| 123 | 20230904 | 164300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20230904 | 164200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20230904 | 164100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20230904 | 164000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20230904 | 163900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20230904 | 163800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20230904 | 163700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20230904 | 163600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20230904 | 163500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20230904 | 163400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20230904 | 163300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20230904 | 163200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20230904 | 163100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20230904 | 163000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20230904 | 162900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20230904 | 162800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20230904 | 162700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20230904 | 162600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20230904 | 162500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20230904 | 162400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20230904 | 162300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20230904 | 162200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20230904 | 162100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20230904 | 162000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20230904 | 161900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20230904 | 161800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20230904 | 161700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20230904 | 161600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20230904 | 161500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20230904 | 161400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 46230 |
| 153 | 20230904 | 161300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20230904 | 161200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20230904 | 161100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20230904 | 161000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20230904 | 160900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20230904 | 160800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20230904 | 160700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20230904 | 160600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20230904 | 160500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20230904 | 160400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20230904 | 160300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20230904 | 160200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20230904 | 160100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20230904 | 160000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20230904 | 155900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20230904 | 155800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20230904 | 155700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20230904 | 155600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20230904 | 155500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20230904 | 155400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20230904 | 155300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20230904 | 155200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20230904 | 155100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20230904 | 155000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20230904 | 154900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20230904 | 154800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20230904 | 154700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20230904 | 154600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20230904 | 154500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20230904 | 154400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 46230 |
| 183 | 20230904 | 154300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20230904 | 154200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20230904 | 154100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20230904 | 154000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20230904 | 153900 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20230904 | 153800 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20230904 | 153700 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20230904 | 153600 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20230904 | 153500 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20230904 | 153400 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20230904 | 153300 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20230904 | 153200 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20230904 | 153100 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20230904 | 153000 | 2507691640 | 6820 | 6820 | 6820 | 6820 | 46230 |
| 197 | 20230904 | 152900 | 2192403040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20230904 | 152800 | 2192403040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20230904 | 152700 | 2192403040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20230904 | 152600 | 2192403040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20230904 | 152500 | 2192403040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20230904 | 152400 | 2192403040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20230904 | 152300 | 2192403040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20230904 | 152200 | 2192403040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20230904 | 152100 | 2192403040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20230904 | 152000 | 2192403040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20230904 | 151900 | 2192403040 | 6790 | 6780 | 6790 | 6760 | 4161 |
| 208 | 20230904 | 151800 | 2164201960 | 6780 | 6780 | 6790 | 6780 | 99 |
| 209 | 20230904 | 151700 | 2163530710 | 6790 | 6790 | 6790 | 6790 | 678 |
| 210 | 20230904 | 151600 | 2158927090 | 6790 | 6780 | 6790 | 6780 | 35 |
| 211 | 20230904 | 151500 | 2158689770 | 6780 | 6780 | 6790 | 6780 | 3021 |
| 212 | 20230904 | 151400 | 2138177250 | 6790 | 6800 | 6800 | 6790 | 479 |
| 213 | 20230904 | 151300 | 2134924790 | 6800 | 6800 | 6800 | 6800 | 19 |
| 214 | 20230904 | 151200 | 2134795590 | 6790 | 6790 | 6790 | 6790 | 6 |
| 215 | 20230904 | 151100 | 2134754850 | 6800 | 6800 | 6800 | 6800 | 4 |
| 216 | 20230904 | 151000 | 2134727650 | 6800 | 6800 | 6800 | 6800 | 660 |
| 217 | 20230904 | 150900 | 2130239650 | 6790 | 6780 | 6810 | 6780 | 543 |
| 218 | 20230904 | 150800 | 2126545240 | 6770 | 6810 | 6810 | 6770 | 2251 |
| 219 | 20230904 | 150700 | 2111286590 | 6810 | 6810 | 6810 | 6810 | 0 |
| 220 | 20230904 | 150600 | 2111286590 | 6810 | 6810 | 6810 | 6810 | 80 |
| 221 | 20230904 | 150500 | 2110741790 | 6810 | 6830 | 6830 | 6810 | 5974 |
| 222 | 20230904 | 150400 | 2070004280 | 6820 | 6800 | 6820 | 6800 | 5580 |
| 223 | 20230904 | 150300 | 2032008970 | 6800 | 6770 | 6810 | 6770 | 7704 |
| 224 | 20230904 | 150200 | 1979635280 | 6780 | 6780 | 6790 | 6780 | 1972 |
| 225 | 20230904 | 150100 | 1966265090 | 6780 | 6790 | 6790 | 6780 | 195 |
| 226 | 20230904 | 150000 | 1964942730 | 6790 | 6790 | 6790 | 6780 | 49 |
| 227 | 20230904 | 145900 | 1964610280 | 6790 | 6780 | 6790 | 6780 | 96 |
| 228 | 20230904 | 145800 | 1963959380 | 6780 | 6790 | 6790 | 6780 | 10 |
| 229 | 20230904 | 145700 | 1963891490 | 6780 | 6780 | 6790 | 6780 | 221 |
| 230 | 20230904 | 145600 | 1962393090 | 6780 | 6790 | 6790 | 6780 | 136 |
| 231 | 20230904 | 145500 | 1961470870 | 6790 | 6780 | 6790 | 6780 | 108 |
| 232 | 20230904 | 145400 | 1960738490 | 6780 | 6790 | 6790 | 6780 | 126 |
| 233 | 20230904 | 145300 | 1959884150 | 6780 | 6790 | 6790 | 6780 | 118 |
| 234 | 20230904 | 145200 | 1959084050 | 6780 | 6790 | 6790 | 6780 | 117 |
| 235 | 20230904 | 145100 | 1958290560 | 6790 | 6790 | 6790 | 6780 | 715 |
| 236 | 20230904 | 145000 | 1953436650 | 6780 | 6780 | 6790 | 6780 | 501 |
| 237 | 20230904 | 144900 | 1950036740 | 6790 | 6780 | 6800 | 6780 | 1401 |
| 238 | 20230904 | 144800 | 1940524850 | 6790 | 6790 | 6790 | 6770 | 1604 |
| 239 | 20230904 | 144700 | 1929635560 | 6780 | 6780 | 6790 | 6770 | 2636 |
| 240 | 20230904 | 144600 | 1911764350 | 6780 | 6790 | 6790 | 6780 | 305 |
| 241 | 20230904 | 144500 | 1909696390 | 6790 | 6790 | 6790 | 6780 | 100 |
| 242 | 20230904 | 144400 | 1909018330 | 6790 | 6780 | 6820 | 6780 | 22938 |
| 243 | 20230904 | 144300 | 1752644140 | 6780 | 6770 | 6780 | 6770 | 112 |
| 244 | 20230904 | 144200 | 1751885820 | 6780 | 6780 | 6780 | 6770 | 941 |
| 245 | 20230904 | 144100 | 1745506780 | 6770 | 6770 | 6780 | 6770 | 376 |
| 246 | 20230904 | 144000 | 1742959380 | 6780 | 6770 | 6780 | 6770 | 99 |
| 247 | 20230904 | 143900 | 1742289100 | 6780 | 6780 | 6780 | 6770 | 103 |
| 248 | 20230904 | 143800 | 1741591700 | 6780 | 6780 | 6820 | 6770 | 3461 |
| 249 | 20230904 | 143700 | 1718061580 | 6780 | 6780 | 6800 | 6770 | 2584 |
| 250 | 20230904 | 143600 | 1700511280 | 6780 | 6780 | 6780 | 6770 | 874 |
| 251 | 20230904 | 143500 | 1694586510 | 6780 | 6780 | 6780 | 6770 | 99 |
| 252 | 20230904 | 143400 | 1693916230 | 6780 | 6780 | 6780 | 6770 | 113 |
| 253 | 20230904 | 143300 | 1693151060 | 6780 | 6780 | 6780 | 6770 | 114 |
| 254 | 20230904 | 143200 | 1692379090 | 6770 | 6780 | 6780 | 6770 | 449 |
| 255 | 20230904 | 143100 | 1689336760 | 6790 | 6790 | 6790 | 6770 | 103 |
| 256 | 20230904 | 143000 | 1688638900 | 6790 | 6780 | 6790 | 6780 | 104 |
| 257 | 20230904 | 142900 | 1687933700 | 6790 | 6790 | 6790 | 6780 | 127 |
| 258 | 20230904 | 142800 | 1687072340 | 6790 | 6790 | 6790 | 6780 | 114 |
| 259 | 20230904 | 142700 | 1686299240 | 6790 | 6780 | 6790 | 6770 | 1133 |
| 260 | 20230904 | 142600 | 1678618420 | 6780 | 6780 | 6780 | 6770 | 179 |
| 261 | 20230904 | 142500 | 1677405850 | 6780 | 6780 | 6780 | 6770 | 125 |
| 262 | 20230904 | 142400 | 1676559300 | 6780 | 6780 | 6780 | 6770 | 120 |
| 263 | 20230904 | 142300 | 1675746650 | 6770 | 6780 | 6780 | 6760 | 1227 |
| 264 | 20230904 | 142200 | 1667432560 | 6780 | 6780 | 6780 | 6760 | 208 |
| 265 | 20230904 | 142100 | 1666024990 | 6780 | 6780 | 6780 | 6770 | 440 |
| 266 | 20230904 | 142000 | 1663046010 | 6780 | 6780 | 6780 | 6770 | 131 |
| 267 | 20230904 | 141900 | 1662158780 | 6780 | 6780 | 6780 | 6770 | 118 |
| 268 | 20230904 | 141800 | 1661359690 | 6780 | 6780 | 6780 | 6770 | 217 |
| 269 | 20230904 | 141700 | 1659889440 | 6780 | 6790 | 6790 | 6770 | 223 |
| 270 | 20230904 | 141600 | 1658378170 | 6790 | 6780 | 6790 | 6780 | 843 |
| 271 | 20230904 | 141500 | 1652662440 | 6780 | 6800 | 6800 | 6780 | 2116 |
| 272 | 20230904 | 141400 | 1638289760 | 6800 | 6770 | 6800 | 6760 | 1860 |
| 273 | 20230904 | 141300 | 1625676520 | 6770 | 6790 | 6790 | 6760 | 609 |
| 274 | 20230904 | 141200 | 1621550420 | 6790 | 6790 | 6790 | 6780 | 127 |
| 275 | 20230904 | 141100 | 1620689040 | 6790 | 6780 | 6790 | 6770 | 475 |
| 276 | 20230904 | 141000 | 1617469290 | 6780 | 6780 | 6780 | 6770 | 115 |
| 277 | 20230904 | 140900 | 1616690540 | 6780 | 6780 | 6780 | 6770 | 111 |
| 278 | 20230904 | 140800 | 1615938910 | 6780 | 6770 | 6780 | 6770 | 1410 |
| 279 | 20230904 | 140700 | 1606380240 | 6770 | 6780 | 6780 | 6760 | 689 |
| 280 | 20230904 | 140600 | 1601715800 | 6780 | 6780 | 6780 | 6770 | 107 |
| 281 | 20230904 | 140500 | 1600991290 | 6780 | 6770 | 6780 | 6770 | 216 |
| 282 | 20230904 | 140400 | 1599528710 | 6780 | 6780 | 6780 | 6770 | 120 |
| 283 | 20230904 | 140300 | 1598716170 | 6780 | 6780 | 6780 | 6770 | 131 |
| 284 | 20230904 | 140200 | 1597828960 | 6780 | 6780 | 6780 | 6770 | 227 |
| 285 | 20230904 | 140100 | 1596291860 | 6780 | 6780 | 6780 | 6770 | 146 |
| 286 | 20230904 | 140000 | 1595303230 | 6780 | 6770 | 6780 | 6770 | 970 |
| 287 | 20230904 | 135900 | 1588735260 | 6760 | 6770 | 6770 | 6760 | 462 |
| 288 | 20230904 | 135800 | 1585609360 | 6770 | 6780 | 6780 | 6760 | 140 |
| 289 | 20230904 | 135700 | 1584661770 | 6780 | 6780 | 6780 | 6770 | 232 |
| 290 | 20230904 | 135600 | 1583090980 | 6780 | 6770 | 6780 | 6770 | 208 |
| 291 | 20230904 | 135500 | 1581682690 | 6780 | 6770 | 6780 | 6770 | 123 |
| 292 | 20230904 | 135400 | 1580849280 | 6780 | 6770 | 6780 | 6770 | 234 |
| 293 | 20230904 | 135300 | 1579264170 | 6780 | 6780 | 6780 | 6770 | 499 |
| 294 | 20230904 | 135200 | 1575880960 | 6770 | 6770 | 6780 | 6770 | 114 |
| 295 | 20230904 | 135100 | 1575109090 | 6780 | 6780 | 6780 | 6770 | 24 |
| 296 | 20230904 | 135000 | 1574946420 | 6780 | 6780 | 6780 | 6770 | 98 |
| 297 | 20230904 | 134900 | 1574282730 | 6780 | 6770 | 6780 | 6770 | 34 |
| 298 | 20230904 | 134800 | 1574052260 | 6770 | 6770 | 6780 | 6770 | 51 |
| 299 | 20230904 | 134700 | 1573706700 | 6770 | 6770 | 6800 | 6770 | 638 |
| 300 | 20230904 | 134600 | 1569381700 | 6800 | 6800 | 6800 | 6770 | 2571 |
| 301 | 20230904 | 134500 | 1551911790 | 6800 | 6770 | 6800 | 6770 | 1408 |
| 302 | 20230904 | 134400 | 1542361210 | 6780 | 6780 | 6780 | 6770 | 2067 |
| 303 | 20230904 | 134300 | 1528347030 | 6780 | 6770 | 6780 | 6770 | 657 |
| 304 | 20230904 | 134200 | 1523893860 | 6770 | 6770 | 6780 | 6770 | 34 |
| 305 | 20230904 | 134100 | 1523663580 | 6780 | 6770 | 6780 | 6770 | 30 |
| 306 | 20230904 | 134000 | 1523460210 | 6780 | 6780 | 6780 | 6770 | 194 |
| 307 | 20230904 | 133900 | 1522146610 | 6770 | 6780 | 6780 | 6770 | 19 |
| 308 | 20230904 | 133800 | 1522017840 | 6780 | 6770 | 6780 | 6770 | 146 |
| 309 | 20230904 | 133700 | 1521029300 | 6780 | 6780 | 6780 | 6770 | 18 |
| 310 | 20230904 | 133600 | 1520907310 | 6780 | 6780 | 6780 | 6770 | 198 |
| 311 | 20230904 | 133500 | 1519566530 | 6780 | 6780 | 6780 | 6770 | 74 |
| 312 | 20230904 | 133400 | 1519065410 | 6780 | 6780 | 6780 | 6770 | 16 |
| 313 | 20230904 | 133300 | 1518956940 | 6780 | 6780 | 6780 | 6770 | 486 |
| 314 | 20230904 | 133200 | 1515662910 | 6780 | 6780 | 6780 | 6770 | 31 |
| 315 | 20230904 | 133100 | 1515452780 | 6780 | 6780 | 6780 | 6770 | 15 |
| 316 | 20230904 | 133000 | 1515351130 | 6770 | 6770 | 6780 | 6770 | 1011 |
| 317 | 20230904 | 132900 | 1508506080 | 6770 | 6780 | 6780 | 6760 | 2450 |
| 318 | 20230904 | 132800 | 1491919550 | 6770 | 6770 | 6780 | 6770 | 397 |
| 319 | 20230904 | 132700 | 1489231770 | 6780 | 6770 | 6780 | 6770 | 148 |
| 320 | 20230904 | 132600 | 1488229740 | 6770 | 6770 | 6780 | 6770 | 177 |
| 321 | 20230904 | 132500 | 1487031270 | 6770 | 6780 | 6780 | 6770 | 19 |
| 322 | 20230904 | 132400 | 1486902500 | 6780 | 6780 | 6780 | 6770 | 146 |
| 323 | 20230904 | 132300 | 1485913960 | 6780 | 6770 | 6780 | 6770 | 133 |
| 324 | 20230904 | 132200 | 1485013450 | 6780 | 6780 | 6780 | 6770 | 74 |
| 325 | 20230904 | 132100 | 1484511790 | 6780 | 6780 | 6780 | 6770 | 69 |
| 326 | 20230904 | 132000 | 1484044470 | 6770 | 6780 | 6780 | 6770 | 66 |
| 327 | 20230904 | 131900 | 1483597050 | 6780 | 6780 | 6780 | 6770 | 20 |
| 328 | 20230904 | 131800 | 1483461490 | 6780 | 6780 | 6790 | 6780 | 21 |
| 329 | 20230904 | 131700 | 1483319020 | 6780 | 6790 | 6790 | 6780 | 486 |
| 330 | 20230904 | 131600 | 1480023930 | 6790 | 6790 | 6790 | 6770 | 403 |
| 331 | 20230904 | 131500 | 1477292110 | 6790 | 6780 | 6790 | 6780 | 2600 |
| 332 | 20230904 | 131400 | 1459663990 | 6790 | 6780 | 6790 | 6780 | 104 |
| 333 | 20230904 | 131300 | 1458958690 | 6780 | 6780 | 6790 | 6780 | 21 |
| 334 | 20230904 | 131200 | 1458816160 | 6790 | 6790 | 6790 | 6780 | 15 |
| 335 | 20230904 | 131100 | 1458714350 | 6790 | 6800 | 6800 | 6790 | 35 |
| 336 | 20230904 | 131000 | 1458476690 | 6800 | 6790 | 6800 | 6790 | 21 |
| 337 | 20230904 | 130900 | 1458333920 | 6800 | 6790 | 6800 | 6790 | 1915 |
| 338 | 20230904 | 130800 | 1445320040 | 6790 | 6790 | 6790 | 6790 | 875 |
| 339 | 20230904 | 130700 | 1439378790 | 6790 | 6800 | 6800 | 6780 | 1837 |
| 340 | 20230904 | 130600 | 1426895440 | 6800 | 6800 | 6810 | 6790 | 933 |
| 341 | 20230904 | 130500 | 1420551870 | 6790 | 6810 | 6810 | 6790 | 3052 |
| 342 | 20230904 | 130400 | 1399812620 | 6810 | 6820 | 6820 | 6790 | 1473 |
| 343 | 20230904 | 130300 | 1389793960 | 6820 | 6810 | 6820 | 6800 | 1541 |
| 344 | 20230904 | 130200 | 1379299750 | 6810 | 6800 | 6810 | 6800 | 1168 |
| 345 | 20230904 | 130100 | 1371347970 | 6800 | 6790 | 6810 | 6790 | 8020 |
| 346 | 20230904 | 130000 | 1316812750 | 6800 | 6800 | 6800 | 6790 | 1154 |
| 347 | 20230904 | 125900 | 1308966550 | 6790 | 6790 | 6800 | 6780 | 2481 |
| 348 | 20230904 | 125800 | 1292120840 | 6790 | 6780 | 6790 | 6780 | 1753 |
| 349 | 20230904 | 125700 | 1280235380 | 6780 | 6770 | 6780 | 6770 | 1862 |
| 350 | 20230904 | 125600 | 1267611210 | 6770 | 6780 | 6790 | 6770 | 1260 |
| 351 | 20230904 | 125500 | 1259068400 | 6780 | 6770 | 6780 | 6770 | 1789 |
| 352 | 20230904 | 125400 | 1246938990 | 6770 | 6780 | 6780 | 6770 | 995 |
| 353 | 20230904 | 125300 | 1240194050 | 6770 | 6780 | 6780 | 6770 | 1134 |
| 354 | 20230904 | 125200 | 1232506630 | 6780 | 6780 | 6780 | 6770 | 949 |
| 355 | 20230904 | 125100 | 1226072940 | 6770 | 6770 | 6780 | 6770 | 739 |
| 356 | 20230904 | 125000 | 1221069800 | 6770 | 6770 | 6780 | 6760 | 3605 |
| 357 | 20230904 | 124900 | 1196663850 | 6780 | 6770 | 6780 | 6770 | 24 |
| 358 | 20230904 | 124800 | 1196501180 | 6780 | 6770 | 6780 | 6770 | 37 |
| 359 | 20230904 | 124700 | 1196250360 | 6770 | 6780 | 6780 | 6770 | 101 |
| 360 | 20230904 | 124600 | 1195566410 | 6780 | 6780 | 6780 | 6780 | 21 |
| 361 | 20230904 | 124500 | 1195424030 | 6780 | 6770 | 6780 | 6770 | 608 |
| 362 | 20230904 | 124400 | 1191302950 | 6780 | 6780 | 6780 | 6780 | 29 |
| 363 | 20230904 | 124300 | 1191106330 | 6770 | 6780 | 6780 | 6770 | 57 |
| 364 | 20230904 | 124200 | 1190720250 | 6780 | 6780 | 6780 | 6770 | 291 |
| 365 | 20230904 | 124100 | 1188749940 | 6780 | 6780 | 6780 | 6780 | 27 |
| 366 | 20230904 | 124000 | 1188566880 | 6780 | 6780 | 6780 | 6770 | 149 |
| 367 | 20230904 | 123900 | 1187557870 | 6780 | 6780 | 6780 | 6780 | 11 |
| 368 | 20230904 | 123800 | 1187483290 | 6770 | 6770 | 6780 | 6770 | 710 |
| 369 | 20230904 | 123700 | 1182676350 | 6780 | 6780 | 6780 | 6780 | 31 |
| 370 | 20230904 | 123600 | 1182466170 | 6780 | 6780 | 6780 | 6780 | 131 |
| 371 | 20230904 | 123500 | 1181577990 | 6780 | 6780 | 6780 | 6770 | 245 |
| 372 | 20230904 | 123400 | 1179919060 | 6780 | 6770 | 6780 | 6770 | 2104 |
| 373 | 20230904 | 123300 | 1165674820 | 6770 | 6760 | 6770 | 6760 | 1610 |
| 374 | 20230904 | 123200 | 1154775900 | 6770 | 6770 | 6770 | 6770 | 28 |
| 375 | 20230904 | 123100 | 1154586340 | 6760 | 6770 | 6770 | 6760 | 49 |
| 376 | 20230904 | 123000 | 1154254990 | 6760 | 6760 | 6770 | 6760 | 120 |
| 377 | 20230904 | 122900 | 1153443610 | 6770 | 6770 | 6770 | 6760 | 214 |
| 378 | 20230904 | 122800 | 1151996300 | 6760 | 6770 | 6770 | 6760 | 111 |
| 379 | 20230904 | 122700 | 1151245660 | 6770 | 6770 | 6770 | 6770 | 271 |
| 380 | 20230904 | 122600 | 1149410990 | 6770 | 6760 | 6770 | 6760 | 379 |
| 381 | 20230904 | 122500 | 1146846170 | 6760 | 6760 | 6770 | 6760 | 34 |
| 382 | 20230904 | 122400 | 1146616040 | 6770 | 6770 | 6770 | 6770 | 20 |
| 383 | 20230904 | 122300 | 1146480640 | 6770 | 6770 | 6770 | 6760 | 1585 |
| 384 | 20230904 | 122200 | 1135750850 | 6770 | 6770 | 6770 | 6770 | 17 |
| 385 | 20230904 | 122100 | 1135635760 | 6770 | 6770 | 6770 | 6760 | 115 |
| 386 | 20230904 | 122000 | 1134858070 | 6770 | 6770 | 6770 | 6770 | 21 |
| 387 | 20230904 | 121900 | 1134715900 | 6770 | 6770 | 6770 | 6770 | 106 |
| 388 | 20230904 | 121800 | 1133998280 | 6770 | 6770 | 6770 | 6760 | 2008 |
| 389 | 20230904 | 121700 | 1120408930 | 6770 | 6770 | 6770 | 6770 | 28 |
| 390 | 20230904 | 121600 | 1120219370 | 6760 | 6770 | 6770 | 6760 | 851 |
| 391 | 20230904 | 121500 | 1114459390 | 6770 | 6770 | 6770 | 6770 | 7 |
| 392 | 20230904 | 121400 | 1114412000 | 6770 | 6760 | 6770 | 6760 | 77 |
| 393 | 20230904 | 121300 | 1113891190 | 6770 | 6770 | 6770 | 6760 | 180 |
| 394 | 20230904 | 121200 | 1112674110 | 6770 | 6770 | 6770 | 6770 | 21 |
| 395 | 20230904 | 121100 | 1112531940 | 6760 | 6760 | 6770 | 6760 | 95 |
| 396 | 20230904 | 121000 | 1111889660 | 6770 | 6770 | 6770 | 6760 | 47 |
| 397 | 20230904 | 120900 | 1111571670 | 6770 | 6760 | 6770 | 6760 | 103 |
| 398 | 20230904 | 120800 | 1110875170 | 6770 | 6770 | 6770 | 6770 | 27 |
| 399 | 20230904 | 120700 | 1110692380 | 6770 | 6770 | 6770 | 6770 | 8 |
| 400 | 20230904 | 120600 | 1110638220 | 6770 | 6770 | 6770 | 6760 | 123 |
| 401 | 20230904 | 120500 | 1109806460 | 6760 | 6770 | 6770 | 6760 | 187 |
| 402 | 20230904 | 120400 | 1108542140 | 6770 | 6770 | 6770 | 6760 | 91 |
| 403 | 20230904 | 120300 | 1107926790 | 6770 | 6770 | 6770 | 6770 | 21 |
| 404 | 20230904 | 120200 | 1107784620 | 6770 | 6760 | 6770 | 6760 | 118 |
| 405 | 20230904 | 120100 | 1106986660 | 6770 | 6770 | 6770 | 6770 | 32 |
| 406 | 20230904 | 120000 | 1106770020 | 6770 | 6770 | 6770 | 6770 | 17 |
| 407 | 20230904 | 115900 | 1106654930 | 6770 | 6760 | 6770 | 6750 | 779 |
| 408 | 20230904 | 115800 | 1101389430 | 6750 | 6760 | 6770 | 6750 | 1321 |
| 409 | 20230904 | 115700 | 1092459340 | 6770 | 6770 | 6770 | 6760 | 132 |
| 410 | 20230904 | 115600 | 1091566750 | 6770 | 6760 | 6770 | 6760 | 26 |
| 411 | 20230904 | 115500 | 1091390760 | 6770 | 6760 | 6770 | 6760 | 44 |
| 412 | 20230904 | 115400 | 1091092900 | 6760 | 6760 | 6770 | 6760 | 86 |
| 413 | 20230904 | 115300 | 1090511430 | 6770 | 6770 | 6770 | 6760 | 334 |
| 414 | 20230904 | 115200 | 1088250260 | 6760 | 6770 | 6770 | 6760 | 135 |
| 415 | 20230904 | 115100 | 1087337440 | 6770 | 6770 | 6770 | 6760 | 29 |
| 416 | 20230904 | 115000 | 1087141120 | 6760 | 6750 | 6770 | 6750 | 1640 |
| 417 | 20230904 | 114900 | 1076050750 | 6760 | 6760 | 6760 | 6750 | 21 |
| 418 | 20230904 | 114800 | 1075908800 | 6760 | 6750 | 6760 | 6750 | 138 |
| 419 | 20230904 | 114700 | 1074977020 | 6760 | 6760 | 6760 | 6750 | 127 |
| 420 | 20230904 | 114600 | 1074119410 | 6750 | 6750 | 6760 | 6750 | 18 |
| 421 | 20230904 | 114500 | 1073997800 | 6740 | 6750 | 6760 | 6740 | 605 |
| 422 | 20230904 | 114400 | 1069915160 | 6760 | 6740 | 6760 | 6740 | 936 |
| 423 | 20230904 | 114300 | 1063597020 | 6750 | 6750 | 6750 | 6740 | 176 |
| 424 | 20230904 | 114200 | 1062409040 | 6750 | 6750 | 6760 | 6750 | 186 |
| 425 | 20230904 | 114100 | 1061153150 | 6750 | 6740 | 6760 | 6740 | 298 |
| 426 | 20230904 | 114000 | 1059143000 | 6760 | 6740 | 6760 | 6740 | 114 |
| 427 | 20230904 | 113900 | 1058373960 | 6760 | 6770 | 6770 | 6760 | 685 |
| 428 | 20230904 | 113800 | 1053743160 | 6770 | 6770 | 6770 | 6760 | 61 |
| 429 | 20230904 | 113700 | 1053330570 | 6760 | 6770 | 6770 | 6760 | 185 |
| 430 | 20230904 | 113600 | 1052079770 | 6770 | 6770 | 6770 | 6760 | 29 |
| 431 | 20230904 | 113500 | 1051883450 | 6760 | 6770 | 6770 | 6740 | 4728 |
| 432 | 20230904 | 113400 | 1019985950 | 6760 | 6770 | 6770 | 6760 | 12 |
| 433 | 20230904 | 113300 | 1019904730 | 6770 | 6760 | 6770 | 6760 | 161 |
| 434 | 20230904 | 113200 | 1018816010 | 6760 | 6770 | 6770 | 6760 | 337 |
| 435 | 20230904 | 113100 | 1016534620 | 6770 | 6770 | 6770 | 6760 | 34 |
| 436 | 20230904 | 113000 | 1016304460 | 6770 | 6760 | 6770 | 6760 | 59 |
| 437 | 20230904 | 112900 | 1015905500 | 6770 | 6760 | 6770 | 6760 | 689 |
| 438 | 20230904 | 112800 | 1011241020 | 6770 | 6760 | 6770 | 6760 | 831 |
| 439 | 20230904 | 112700 | 1005616000 | 6770 | 6760 | 6770 | 6760 | 665 |
| 440 | 20230904 | 112600 | 1001113970 | 6770 | 6770 | 6770 | 6760 | 848 |
| 441 | 20230904 | 112500 | 995373020 | 6760 | 6760 | 6770 | 6760 | 837 |
| 442 | 20230904 | 112400 | 989707380 | 6770 | 6760 | 6770 | 6750 | 1281 |
| 443 | 20230904 | 112300 | 981047790 | 6770 | 6750 | 6770 | 6750 | 148 |
| 444 | 20230904 | 112200 | 980047010 | 6750 | 6750 | 6760 | 6750 | 968 |
| 445 | 20230904 | 112100 | 973505560 | 6750 | 6750 | 6760 | 6750 | 249 |
| 446 | 20230904 | 112000 | 971824430 | 6760 | 6750 | 6760 | 6750 | 883 |
| 447 | 20230904 | 111900 | 965855380 | 6750 | 6740 | 6750 | 6740 | 928 |
| 448 | 20230904 | 111800 | 959592390 | 6750 | 6760 | 6760 | 6740 | 113 |
| 449 | 20230904 | 111700 | 958830360 | 6760 | 6760 | 6760 | 6740 | 165 |
| 450 | 20230904 | 111600 | 957716300 | 6750 | 6750 | 6760 | 6750 | 111 |
| 451 | 20230904 | 111500 | 956966770 | 6760 | 6760 | 6770 | 6750 | 1141 |
| 452 | 20230904 | 111400 | 949254970 | 6760 | 6760 | 6770 | 6760 | 143 |
| 453 | 20230904 | 111300 | 948288060 | 6760 | 6770 | 6770 | 6760 | 183 |
| 454 | 20230904 | 111200 | 947050750 | 6760 | 6770 | 6770 | 6760 | 332 |
| 455 | 20230904 | 111100 | 944806120 | 6760 | 6760 | 6770 | 6760 | 197 |
| 456 | 20230904 | 111000 | 943474190 | 6770 | 6750 | 6770 | 6750 | 1786 |
| 457 | 20230904 | 110900 | 931417040 | 6750 | 6760 | 6760 | 6740 | 2964 |
| 458 | 20230904 | 110800 | 911391390 | 6760 | 6770 | 6770 | 6760 | 234 |
| 459 | 20230904 | 110700 | 909809230 | 6770 | 6770 | 6770 | 6760 | 21 |
| 460 | 20230904 | 110600 | 909667070 | 6770 | 6760 | 6770 | 6760 | 449 |
| 461 | 20230904 | 110500 | 906627780 | 6770 | 6770 | 6770 | 6760 | 33 |
| 462 | 20230904 | 110400 | 906404380 | 6760 | 6770 | 6770 | 6760 | 1157 |
| 463 | 20230904 | 110300 | 898582740 | 6770 | 6770 | 6770 | 6760 | 173 |
| 464 | 20230904 | 110200 | 897411540 | 6760 | 6780 | 6790 | 6760 | 4065 |
| 465 | 20230904 | 110100 | 869851500 | 6790 | 6780 | 6790 | 6780 | 166 |
| 466 | 20230904 | 110000 | 868724900 | 6780 | 6780 | 6790 | 6780 | 28 |
| 467 | 20230904 | 105900 | 868534800 | 6790 | 6790 | 6800 | 6790 | 1786 |
| 468 | 20230904 | 105800 | 856407650 | 6790 | 6790 | 6800 | 6790 | 2363 |
| 469 | 20230904 | 105700 | 840362750 | 6780 | 6780 | 6790 | 6780 | 89 |
| 470 | 20230904 | 105600 | 839759120 | 6790 | 6790 | 6790 | 6780 | 56 |
| 471 | 20230904 | 105500 | 839378890 | 6780 | 6770 | 6790 | 6770 | 612 |
| 472 | 20230904 | 105400 | 835229410 | 6770 | 6780 | 6780 | 6770 | 824 |
| 473 | 20230904 | 105300 | 829645600 | 6770 | 6780 | 6780 | 6770 | 733 |
| 474 | 20230904 | 105200 | 824675890 | 6780 | 6770 | 6780 | 6760 | 870 |
| 475 | 20230904 | 105100 | 818781070 | 6770 | 6780 | 6780 | 6760 | 1534 |
| 476 | 20230904 | 105000 | 808395730 | 6780 | 6780 | 6780 | 6770 | 478 |
| 477 | 20230904 | 104900 | 805159380 | 6770 | 6780 | 6780 | 6770 | 691 |
| 478 | 20230904 | 104800 | 800475630 | 6780 | 6770 | 6780 | 6760 | 515 |
| 479 | 20230904 | 104700 | 796989000 | 6760 | 6770 | 6770 | 6760 | 789 |
| 480 | 20230904 | 104600 | 791647940 | 6760 | 6780 | 6790 | 6760 | 1431 |
| 481 | 20230904 | 104500 | 781953160 | 6780 | 6790 | 6790 | 6770 | 635 |
| 482 | 20230904 | 104400 | 777641820 | 6790 | 6790 | 6790 | 6780 | 1633 |
| 483 | 20230904 | 104300 | 766564000 | 6780 | 6770 | 6790 | 6770 | 751 |
| 484 | 20230904 | 104200 | 761472030 | 6780 | 6780 | 6780 | 6770 | 727 |
| 485 | 20230904 | 104100 | 756543750 | 6770 | 6770 | 6770 | 6760 | 386 |
| 486 | 20230904 | 104000 | 753930540 | 6770 | 6770 | 6770 | 6760 | 856 |
| 487 | 20230904 | 103900 | 748136660 | 6770 | 6780 | 6780 | 6760 | 729 |
| 488 | 20230904 | 103800 | 743200690 | 6780 | 6790 | 6790 | 6780 | 1397 |
| 489 | 20230904 | 103700 | 733716520 | 6790 | 6780 | 6790 | 6780 | 432 |
| 490 | 20230904 | 103600 | 730787450 | 6770 | 6770 | 6780 | 6770 | 606 |
| 491 | 20230904 | 103500 | 726684570 | 6770 | 6770 | 6770 | 6760 | 823 |
| 492 | 20230904 | 103400 | 721113730 | 6770 | 6770 | 6780 | 6760 | 652 |
| 493 | 20230904 | 103300 | 716699640 | 6770 | 6760 | 6780 | 6760 | 703 |
| 494 | 20230904 | 103200 | 711940070 | 6770 | 6770 | 6770 | 6760 | 724 |
| 495 | 20230904 | 103100 | 707038640 | 6770 | 6770 | 6780 | 6760 | 984 |
| 496 | 20230904 | 103000 | 700376860 | 6780 | 6780 | 6780 | 6770 | 1336 |
| 497 | 20230904 | 102900 | 691319750 | 6780 | 6780 | 6780 | 6770 | 735 |
| 498 | 20230904 | 102800 | 686337470 | 6780 | 6770 | 6780 | 6770 | 106 |
| 499 | 20230904 | 102700 | 685619550 | 6780 | 6780 | 6780 | 6760 | 2555 |
| 500 | 20230904 | 102600 | 668315790 | 6780 | 6780 | 6780 | 6780 | 629 |
| 501 | 20230904 | 102500 | 664051170 | 6770 | 6770 | 6770 | 6770 | 511 |
| 502 | 20230904 | 102400 | 660591700 | 6770 | 6760 | 6770 | 6750 | 3923 |
| 503 | 20230904 | 102300 | 634052060 | 6760 | 6760 | 6760 | 6750 | 714 |
| 504 | 20230904 | 102200 | 629227360 | 6750 | 6750 | 6760 | 6750 | 657 |
| 505 | 20230904 | 102100 | 624786190 | 6760 | 6750 | 6760 | 6750 | 750 |
| 506 | 20230904 | 102000 | 619717400 | 6760 | 6750 | 6760 | 6750 | 2590 |
| 507 | 20230904 | 101900 | 602214750 | 6760 | 6730 | 6760 | 6720 | 7831 |
| 508 | 20230904 | 101800 | 549443770 | 6720 | 6730 | 6730 | 6720 | 2886 |
| 509 | 20230904 | 101700 | 530022260 | 6730 | 6730 | 6730 | 6730 | 1314 |
| 510 | 20230904 | 101600 | 521179040 | 6730 | 6730 | 6730 | 6710 | 1857 |
| 511 | 20230904 | 101500 | 508695020 | 6730 | 6730 | 6730 | 6730 | 612 |
| 512 | 20230904 | 101400 | 504576260 | 6720 | 6740 | 6740 | 6720 | 1177 |
| 513 | 20230904 | 101300 | 496656160 | 6730 | 6730 | 6740 | 6730 | 1353 |
| 514 | 20230904 | 101200 | 487550320 | 6730 | 6730 | 6730 | 6720 | 162 |
| 515 | 20230904 | 101100 | 486461230 | 6730 | 6730 | 6730 | 6720 | 215 |
| 516 | 20230904 | 101000 | 485015500 | 6740 | 6740 | 6740 | 6730 | 135 |
| 517 | 20230904 | 100900 | 484106630 | 6740 | 6720 | 6740 | 6720 | 626 |
| 518 | 20230904 | 100800 | 479893550 | 6730 | 6730 | 6740 | 6730 | 1117 |
| 519 | 20230904 | 100700 | 472376060 | 6730 | 6730 | 6730 | 6730 | 27 |
| 520 | 20230904 | 100600 | 472194350 | 6730 | 6730 | 6730 | 6720 | 117 |
| 521 | 20230904 | 100500 | 471407850 | 6720 | 6730 | 6730 | 6720 | 172 |
| 522 | 20230904 | 100400 | 470250440 | 6730 | 6730 | 6730 | 6720 | 122 |
| 523 | 20230904 | 100300 | 469430150 | 6730 | 6740 | 6740 | 6720 | 115 |
| 524 | 20230904 | 100200 | 468656140 | 6740 | 6730 | 6740 | 6730 | 123 |
| 525 | 20230904 | 100100 | 467828150 | 6730 | 6730 | 6740 | 6730 | 655 |
| 526 | 20230904 | 100000 | 463419720 | 6740 | 6740 | 6740 | 6710 | 16758 |
| 527 | 20230904 | 095900 | 350811080 | 6740 | 6740 | 6740 | 6730 | 59 |
| 528 | 20230904 | 095800 | 350413840 | 6740 | 6740 | 6740 | 6730 | 184 |
| 529 | 20230904 | 095700 | 349175220 | 6730 | 6730 | 6740 | 6730 | 204 |
| 530 | 20230904 | 095600 | 347802000 | 6740 | 6740 | 6740 | 6740 | 8 |
| 531 | 20230904 | 095500 | 347748080 | 6740 | 6740 | 6740 | 6740 | 20 |
| 532 | 20230904 | 095400 | 347613280 | 6740 | 6740 | 6740 | 6730 | 73 |
| 533 | 20230904 | 095300 | 347121690 | 6740 | 6740 | 6740 | 6740 | 552 |
| 534 | 20230904 | 095200 | 343401210 | 6740 | 6740 | 6740 | 6730 | 115 |
| 535 | 20230904 | 095100 | 342627120 | 6740 | 6740 | 6740 | 6740 | 22 |
| 536 | 20230904 | 095000 | 342478840 | 6740 | 6740 | 6740 | 6740 | 777 |
| 537 | 20230904 | 094900 | 337241860 | 6730 | 6740 | 6740 | 6730 | 2216 |
| 538 | 20230904 | 094800 | 322306670 | 6730 | 6750 | 6750 | 6730 | 1495 |
| 539 | 20230904 | 094700 | 312230300 | 6750 | 6750 | 6750 | 6740 | 142 |
| 540 | 20230904 | 094600 | 311273000 | 6750 | 6740 | 6750 | 6740 | 579 |
| 541 | 20230904 | 094500 | 307369750 | 6750 | 6750 | 6750 | 6740 | 159 |
| 542 | 20230904 | 094400 | 306297820 | 6740 | 6750 | 6750 | 6740 | 850 |
| 543 | 20230904 | 094300 | 300561420 | 6760 | 6760 | 6760 | 6760 | 29 |
| 544 | 20230904 | 094200 | 300365380 | 6750 | 6750 | 6760 | 6750 | 291 |
| 545 | 20230904 | 094100 | 298400860 | 6760 | 6760 | 6760 | 6750 | 43 |
| 546 | 20230904 | 094000 | 298110400 | 6760 | 6760 | 6760 | 6760 | 85 |
| 547 | 20230904 | 093900 | 297535800 | 6770 | 6770 | 6770 | 6760 | 290 |
| 548 | 20230904 | 093800 | 295575090 | 6770 | 6760 | 6770 | 6760 | 274 |
| 549 | 20230904 | 093700 | 293720210 | 6760 | 6770 | 6770 | 6750 | 124 |
| 550 | 20230904 | 093600 | 292882750 | 6770 | 6770 | 6770 | 6760 | 3594 |
| 551 | 20230904 | 093500 | 268580400 | 6780 | 6770 | 6780 | 6770 | 179 |
| 552 | 20230904 | 093400 | 267368280 | 6770 | 6770 | 6770 | 6770 | 1181 |
| 553 | 20230904 | 093300 | 259372910 | 6760 | 6750 | 6770 | 6750 | 2508 |
| 554 | 20230904 | 093200 | 242430470 | 6750 | 6750 | 6750 | 6740 | 581 |
| 555 | 20230904 | 093100 | 238509820 | 6750 | 6750 | 6750 | 6740 | 525 |
| 556 | 20230904 | 093000 | 234969310 | 6750 | 6750 | 6750 | 6740 | 268 |
| 557 | 20230904 | 092900 | 233161100 | 6750 | 6750 | 6750 | 6750 | 5 |
| 558 | 20230904 | 092800 | 233127350 | 6740 | 6740 | 6750 | 6740 | 249 |
| 559 | 20230904 | 092700 | 231447840 | 6740 | 6750 | 6750 | 6740 | 89 |
| 560 | 20230904 | 092600 | 230847400 | 6740 | 6760 | 6760 | 6740 | 887 |
| 561 | 20230904 | 092500 | 224860130 | 6760 | 6760 | 6760 | 6750 | 377 |
| 562 | 20230904 | 092400 | 222314600 | 6760 | 6760 | 6760 | 6750 | 618 |
| 563 | 20230904 | 092300 | 218137060 | 6750 | 6760 | 6760 | 6750 | 580 |
| 564 | 20230904 | 092200 | 214216310 | 6770 | 6770 | 6770 | 6770 | 3 |
| 565 | 20230904 | 092100 | 214196000 | 6770 | 6770 | 6770 | 6770 | 20 |
| 566 | 20230904 | 092000 | 214060600 | 6760 | 6770 | 6770 | 6760 | 84 |
| 567 | 20230904 | 091900 | 213492750 | 6770 | 6760 | 6770 | 6760 | 293 |
| 568 | 20230904 | 091800 | 211511570 | 6760 | 6750 | 6770 | 6750 | 512 |
| 569 | 20230904 | 091700 | 208050380 | 6750 | 6750 | 6750 | 6750 | 0 |
| 570 | 20230904 | 091600 | 208050380 | 6750 | 6760 | 6760 | 6750 | 461 |
| 571 | 20230904 | 091500 | 204938270 | 6760 | 6760 | 6760 | 6760 | 523 |
| 572 | 20230904 | 091400 | 201402790 | 6760 | 6750 | 6760 | 6750 | 13 |
| 573 | 20230904 | 091300 | 201315010 | 6750 | 6750 | 6750 | 6750 | 575 |
| 574 | 20230904 | 091200 | 197433760 | 6740 | 6750 | 6750 | 6740 | 384 |
| 575 | 20230904 | 091100 | 194841780 | 6750 | 6740 | 6750 | 6740 | 3013 |
| 576 | 20230904 | 091000 | 174521980 | 6750 | 6750 | 6750 | 6750 | 1 |
| 577 | 20230904 | 090900 | 174515230 | 6740 | 6750 | 6750 | 6740 | 2082 |
| 578 | 20230904 | 090800 | 160482180 | 6750 | 6750 | 6750 | 6750 | 0 |
| 579 | 20230904 | 090700 | 160482180 | 6750 | 6740 | 6760 | 6740 | 7450 |
| 580 | 20230904 | 090600 | 110203950 | 6740 | 6740 | 6740 | 6740 | 105 |
| 581 | 20230904 | 090500 | 109496250 | 6740 | 6740 | 6740 | 6740 | 57 |
| 582 | 20230904 | 090400 | 109112070 | 6750 | 6740 | 6750 | 6730 | 1426 |
| 583 | 20230904 | 090300 | 99504540 | 6760 | 6720 | 6760 | 6720 | 3069 |
| 584 | 20230904 | 090200 | 78833510 | 6720 | 6740 | 6740 | 6720 | 136 |
| 585 | 20230904 | 090100 | 77918320 | 6740 | 6730 | 6740 | 6730 | 1019 |
| 586 | 20230904 | 090000 | 71050440 | 6730 | 6720 | 6730 | 6710 | 10573 |