30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 183700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 3599 |
| 3 | 20230905 | 183600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 4 | 20230905 | 183500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 5 | 20230905 | 183400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 6 | 20230905 | 183300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 7 | 20230905 | 183200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 8 | 20230905 | 183100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 9 | 20230905 | 183000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 10 | 20230905 | 182900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 11 | 20230905 | 182800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 12 | 20230905 | 182700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 13 | 20230905 | 182600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 14 | 20230905 | 182500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 15 | 20230905 | 182400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 16 | 20230905 | 182300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 17 | 20230905 | 182200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 18 | 20230905 | 182100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 19 | 20230905 | 182000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 20 | 20230905 | 181900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 21 | 20230905 | 181800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 22 | 20230905 | 181700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 23 | 20230905 | 181600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 24 | 20230905 | 181500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 25 | 20230905 | 181400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 26 | 20230905 | 181300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 27 | 20230905 | 181200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 28 | 20230905 | 181100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 29 | 20230905 | 181000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 30 | 20230905 | 180900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 31 | 20230905 | 180800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 32 | 20230905 | 180700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 3599 |
| 33 | 20230905 | 180600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 34 | 20230905 | 180500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 35 | 20230905 | 180400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 36 | 20230905 | 180300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 37 | 20230905 | 180200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 38 | 20230905 | 180100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 39 | 20230905 | 180000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 40 | 20230905 | 175900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 41 | 20230905 | 175800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 42 | 20230905 | 175700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 43 | 20230905 | 175600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 44 | 20230905 | 175500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 45 | 20230905 | 175400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 46 | 20230905 | 175300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 47 | 20230905 | 175200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 48 | 20230905 | 175100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 49 | 20230905 | 175000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 50 | 20230905 | 174900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 51 | 20230905 | 174800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 52 | 20230905 | 174700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 53 | 20230905 | 174600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 54 | 20230905 | 174500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 55 | 20230905 | 174400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 56 | 20230905 | 174300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 57 | 20230905 | 174200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 58 | 20230905 | 174100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 59 | 20230905 | 174000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 60 | 20230905 | 173900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 61 | 20230905 | 173800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 62 | 20230905 | 173700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 3599 |
| 63 | 20230905 | 173600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 64 | 20230905 | 173500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 65 | 20230905 | 173400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 66 | 20230905 | 173300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 67 | 20230905 | 173200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 68 | 20230905 | 173100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 69 | 20230905 | 173000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 70 | 20230905 | 172900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 71 | 20230905 | 172800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 72 | 20230905 | 172700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 73 | 20230905 | 172600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 74 | 20230905 | 172500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 75 | 20230905 | 172400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 76 | 20230905 | 172300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 77 | 20230905 | 172200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 78 | 20230905 | 172100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 79 | 20230905 | 172000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 80 | 20230905 | 171900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 81 | 20230905 | 171800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 82 | 20230905 | 171700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 83 | 20230905 | 171600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 84 | 20230905 | 171500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 85 | 20230905 | 171400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 86 | 20230905 | 171300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 87 | 20230905 | 171200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 88 | 20230905 | 171100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 89 | 20230905 | 171000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 90 | 20230905 | 170900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 91 | 20230905 | 170800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 92 | 20230905 | 170700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 3599 |
| 93 | 20230905 | 170600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 94 | 20230905 | 170500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 95 | 20230905 | 170400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 96 | 20230905 | 170300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 97 | 20230905 | 170200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 98 | 20230905 | 170100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 99 | 20230905 | 170000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 100 | 20230905 | 165900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 101 | 20230905 | 165800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 102 | 20230905 | 165700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 103 | 20230905 | 165600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 104 | 20230905 | 165500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 105 | 20230905 | 165400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 106 | 20230905 | 165300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 107 | 20230905 | 165200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 108 | 20230905 | 165100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 109 | 20230905 | 165000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 110 | 20230905 | 164900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 111 | 20230905 | 164800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 112 | 20230905 | 164700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 113 | 20230905 | 164600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 114 | 20230905 | 164500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 115 | 20230905 | 164400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 116 | 20230905 | 164300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 117 | 20230905 | 164200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 118 | 20230905 | 164100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 119 | 20230905 | 164000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 120 | 20230905 | 163900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 121 | 20230905 | 163800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 122 | 20230905 | 163700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 3599 |
| 123 | 20230905 | 163600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 124 | 20230905 | 163500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 125 | 20230905 | 163400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 126 | 20230905 | 163300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 127 | 20230905 | 163200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 128 | 20230905 | 163100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 129 | 20230905 | 163000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 130 | 20230905 | 162900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 131 | 20230905 | 162800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 132 | 20230905 | 162700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 133 | 20230905 | 162600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 134 | 20230905 | 162500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 135 | 20230905 | 162400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 136 | 20230905 | 162300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 137 | 20230905 | 162200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 138 | 20230905 | 162100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 139 | 20230905 | 162000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 140 | 20230905 | 161900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 141 | 20230905 | 161800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 142 | 20230905 | 161700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 143 | 20230905 | 161600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 144 | 20230905 | 161500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 145 | 20230905 | 161400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 146 | 20230905 | 161300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 147 | 20230905 | 161200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 148 | 20230905 | 161100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 149 | 20230905 | 161000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 150 | 20230905 | 160900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 151 | 20230905 | 160800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 152 | 20230905 | 160700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 3599 |
| 153 | 20230905 | 160600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 154 | 20230905 | 160500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 155 | 20230905 | 160400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 156 | 20230905 | 160300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 157 | 20230905 | 160200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 158 | 20230905 | 160100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 159 | 20230905 | 160000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 160 | 20230905 | 155900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 161 | 20230905 | 155800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 162 | 20230905 | 155700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 163 | 20230905 | 155600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 164 | 20230905 | 155500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 165 | 20230905 | 155400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 166 | 20230905 | 155300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 167 | 20230905 | 155200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 168 | 20230905 | 155100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 169 | 20230905 | 155000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 170 | 20230905 | 154900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 171 | 20230905 | 154800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 172 | 20230905 | 154700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 173 | 20230905 | 154600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 174 | 20230905 | 154500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 175 | 20230905 | 154400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 176 | 20230905 | 154300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 177 | 20230905 | 154200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 178 | 20230905 | 154100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 179 | 20230905 | 154000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 180 | 20230905 | 153900 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 181 | 20230905 | 153800 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 182 | 20230905 | 153700 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 3599 |
| 183 | 20230905 | 153600 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 184 | 20230905 | 153500 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 185 | 20230905 | 153400 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 186 | 20230905 | 153300 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 187 | 20230905 | 153200 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 188 | 20230905 | 153100 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 0 |
| 189 | 20230905 | 153000 | 1304259220 | 13610 | 13610 | 13610 | 13610 | 3599 |
| 190 | 20230905 | 152900 | 1255276830 | 13620 | 13620 | 13620 | 13620 | 0 |
| 191 | 20230905 | 152800 | 1255276830 | 13620 | 13620 | 13620 | 13620 | 0 |
| 192 | 20230905 | 152700 | 1255276830 | 13620 | 13620 | 13620 | 13620 | 0 |
| 193 | 20230905 | 152600 | 1255276830 | 13620 | 13620 | 13620 | 13620 | 0 |
| 194 | 20230905 | 152500 | 1255276830 | 13620 | 13620 | 13620 | 13620 | 0 |
| 195 | 20230905 | 152400 | 1255276830 | 13620 | 13620 | 13620 | 13620 | 0 |
| 196 | 20230905 | 152300 | 1255276830 | 13620 | 13620 | 13620 | 13620 | 0 |
| 197 | 20230905 | 152200 | 1255276830 | 13620 | 13620 | 13620 | 13620 | 0 |
| 198 | 20230905 | 152100 | 1255276830 | 13620 | 13620 | 13620 | 13620 | 0 |
| 199 | 20230905 | 152000 | 1255276830 | 13620 | 13620 | 13620 | 13620 | 0 |
| 200 | 20230905 | 151900 | 1255276830 | 13620 | 13610 | 13620 | 13610 | 43 |
| 201 | 20230905 | 151800 | 1254691240 | 13620 | 13620 | 13630 | 13620 | 256 |
| 202 | 20230905 | 151700 | 1251204440 | 13630 | 13630 | 13630 | 13620 | 312 |
| 203 | 20230905 | 151600 | 1246952140 | 13630 | 13630 | 13630 | 13620 | 84 |
| 204 | 20230905 | 151500 | 1245807970 | 13630 | 13610 | 13630 | 13610 | 252 |
| 205 | 20230905 | 151400 | 1242376340 | 13620 | 13620 | 13630 | 13610 | 291 |
| 206 | 20230905 | 151300 | 1238415130 | 13620 | 13630 | 13630 | 13620 | 287 |
| 207 | 20230905 | 151200 | 1234506050 | 13630 | 13630 | 13640 | 13620 | 116 |
| 208 | 20230905 | 151100 | 1232924900 | 13620 | 13630 | 13650 | 13620 | 83 |
| 209 | 20230905 | 151000 | 1231793680 | 13660 | 13610 | 13660 | 13610 | 580 |
| 210 | 20230905 | 150900 | 1223890070 | 13610 | 13620 | 13630 | 13610 | 142 |
| 211 | 20230905 | 150800 | 1221956080 | 13620 | 13620 | 13630 | 13620 | 140 |
| 212 | 20230905 | 150700 | 1220049150 | 13620 | 13620 | 13630 | 13620 | 238 |
| 213 | 20230905 | 150600 | 1216806690 | 13620 | 13620 | 13630 | 13620 | 72 |
| 214 | 20230905 | 150500 | 1215825960 | 13620 | 13620 | 13630 | 13620 | 202 |
| 215 | 20230905 | 150400 | 1213074630 | 13630 | 13610 | 13630 | 13610 | 203 |
| 216 | 20230905 | 150300 | 1210310400 | 13610 | 13630 | 13630 | 13610 | 179 |
| 217 | 20230905 | 150200 | 1207872500 | 13620 | 13630 | 13630 | 13620 | 191 |
| 218 | 20230905 | 150100 | 1205270860 | 13620 | 13620 | 13630 | 13620 | 114 |
| 219 | 20230905 | 150000 | 1203718080 | 13630 | 13620 | 13630 | 13620 | 108 |
| 220 | 20230905 | 145900 | 1202246980 | 13630 | 13620 | 13640 | 13620 | 164 |
| 221 | 20230905 | 145800 | 1200011940 | 13630 | 13630 | 13640 | 13620 | 291 |
| 222 | 20230905 | 145700 | 1196045470 | 13630 | 13640 | 13650 | 13620 | 310 |
| 223 | 20230905 | 145600 | 1191818550 | 13630 | 13630 | 13640 | 13620 | 222 |
| 224 | 20230905 | 145500 | 1188793230 | 13630 | 13630 | 13640 | 13610 | 113 |
| 225 | 20230905 | 145400 | 1187253930 | 13610 | 13620 | 13640 | 13610 | 255 |
| 226 | 20230905 | 145300 | 1183779720 | 13620 | 13620 | 13630 | 13620 | 169 |
| 227 | 20230905 | 145200 | 1181477850 | 13620 | 13620 | 13640 | 13620 | 485 |
| 228 | 20230905 | 145100 | 1174870410 | 13640 | 13630 | 13640 | 13620 | 157 |
| 229 | 20230905 | 145000 | 1172730450 | 13640 | 13640 | 13640 | 13620 | 85 |
| 230 | 20230905 | 144900 | 1171572040 | 13630 | 13620 | 13630 | 13620 | 203 |
| 231 | 20230905 | 144800 | 1168806220 | 13630 | 13630 | 13640 | 13630 | 170 |
| 232 | 20230905 | 144700 | 1166489040 | 13630 | 13640 | 13640 | 13620 | 67 |
| 233 | 20230905 | 144600 | 1165575770 | 13630 | 13630 | 13640 | 13630 | 180 |
| 234 | 20230905 | 144500 | 1163122270 | 13630 | 13640 | 13640 | 13630 | 140 |
| 235 | 20230905 | 144400 | 1161212990 | 13640 | 13640 | 13650 | 13630 | 118 |
| 236 | 20230905 | 144300 | 1159603830 | 13650 | 13640 | 13650 | 13630 | 124 |
| 237 | 20230905 | 144200 | 1157912720 | 13640 | 13630 | 13640 | 13630 | 94 |
| 238 | 20230905 | 144100 | 1156631380 | 13630 | 13630 | 13640 | 13630 | 317 |
| 239 | 20230905 | 144000 | 1152308950 | 13640 | 13630 | 13640 | 13630 | 61 |
| 240 | 20230905 | 143900 | 1151477240 | 13630 | 13620 | 13650 | 13620 | 411 |
| 241 | 20230905 | 143800 | 1145874770 | 13630 | 13620 | 13630 | 13620 | 147 |
| 242 | 20230905 | 143700 | 1143871970 | 13630 | 13640 | 13640 | 13620 | 180 |
| 243 | 20230905 | 143600 | 1141419410 | 13630 | 13630 | 13630 | 13620 | 263 |
| 244 | 20230905 | 143500 | 1137835220 | 13620 | 13630 | 13630 | 13620 | 105 |
| 245 | 20230905 | 143400 | 1136404350 | 13620 | 13630 | 13640 | 13620 | 251 |
| 246 | 20230905 | 143300 | 1132984000 | 13630 | 13640 | 13640 | 13630 | 66 |
| 247 | 20230905 | 143200 | 1132084330 | 13630 | 13630 | 13640 | 13620 | 154 |
| 248 | 20230905 | 143100 | 1129985630 | 13640 | 13630 | 13640 | 13620 | 329 |
| 249 | 20230905 | 143000 | 1125501700 | 13630 | 13630 | 13630 | 13620 | 199 |
| 250 | 20230905 | 142900 | 1122790150 | 13620 | 13690 | 13690 | 13610 | 199 |
| 251 | 20230905 | 142800 | 1120079880 | 13700 | 13620 | 13700 | 13620 | 330 |
| 252 | 20230905 | 142700 | 1115571840 | 13620 | 13630 | 13630 | 13610 | 211 |
| 253 | 20230905 | 142600 | 1112698800 | 13620 | 13620 | 13630 | 13610 | 299 |
| 254 | 20230905 | 142500 | 1108626830 | 13610 | 13620 | 13630 | 13610 | 291 |
| 255 | 20230905 | 142400 | 1104664530 | 13630 | 13620 | 13630 | 13620 | 124 |
| 256 | 20230905 | 142300 | 1102975530 | 13630 | 13610 | 13630 | 13610 | 253 |
| 257 | 20230905 | 142200 | 1099530770 | 13620 | 13610 | 13620 | 13610 | 159 |
| 258 | 20230905 | 142100 | 1097366570 | 13610 | 13620 | 13620 | 13610 | 302 |
| 259 | 20230905 | 142000 | 1093255040 | 13620 | 13630 | 13630 | 13610 | 191 |
| 260 | 20230905 | 141900 | 1090654000 | 13630 | 13610 | 13630 | 13610 | 407 |
| 261 | 20230905 | 141800 | 1085111380 | 13610 | 13620 | 13620 | 13610 | 183 |
| 262 | 20230905 | 141700 | 1082620520 | 13620 | 13620 | 13630 | 13610 | 520 |
| 263 | 20230905 | 141600 | 1075539000 | 13630 | 13620 | 13630 | 13620 | 264 |
| 264 | 20230905 | 141500 | 1071942170 | 13620 | 13620 | 13630 | 13620 | 162 |
| 265 | 20230905 | 141400 | 1069735610 | 13630 | 13630 | 13630 | 13620 | 137 |
| 266 | 20230905 | 141300 | 1067868600 | 13620 | 13640 | 13640 | 13620 | 227 |
| 267 | 20230905 | 141200 | 1064776720 | 13630 | 13620 | 13640 | 13620 | 180 |
| 268 | 20230905 | 141100 | 1062323690 | 13620 | 13630 | 13630 | 13620 | 228 |
| 269 | 20230905 | 141000 | 1059217550 | 13630 | 13630 | 13640 | 13620 | 243 |
| 270 | 20230905 | 140900 | 1055905440 | 13620 | 13620 | 13640 | 13620 | 150 |
| 271 | 20230905 | 140800 | 1053861800 | 13630 | 13630 | 13640 | 13620 | 460 |
| 272 | 20230905 | 140700 | 1047592120 | 13640 | 13630 | 13640 | 13630 | 45 |
| 273 | 20230905 | 140600 | 1046978640 | 13630 | 13630 | 13640 | 13630 | 250 |
| 274 | 20230905 | 140500 | 1043571010 | 13640 | 13640 | 13650 | 13630 | 193 |
| 275 | 20230905 | 140400 | 1040939180 | 13640 | 13640 | 13640 | 13630 | 174 |
| 276 | 20230905 | 140300 | 1038566900 | 13640 | 13640 | 13660 | 13630 | 362 |
| 277 | 20230905 | 140200 | 1033630520 | 13640 | 13640 | 13640 | 13620 | 153 |
| 278 | 20230905 | 140100 | 1031545380 | 13660 | 13630 | 13660 | 13620 | 486 |
| 279 | 20230905 | 140000 | 1024915580 | 13620 | 13620 | 13640 | 13620 | 261 |
| 280 | 20230905 | 135900 | 1021357580 | 13630 | 13640 | 13650 | 13630 | 179 |
| 281 | 20230905 | 135800 | 1018916360 | 13640 | 13620 | 13640 | 13620 | 550 |
| 282 | 20230905 | 135700 | 1011420290 | 13620 | 13640 | 13640 | 13620 | 146 |
| 283 | 20230905 | 135600 | 1009431370 | 13640 | 13640 | 13640 | 13620 | 329 |
| 284 | 20230905 | 135500 | 1004946350 | 13630 | 13640 | 13640 | 13630 | 241 |
| 285 | 20230905 | 135400 | 1001661000 | 13630 | 13620 | 13640 | 13620 | 288 |
| 286 | 20230905 | 135300 | 997735830 | 13630 | 13620 | 13630 | 13620 | 200 |
| 287 | 20230905 | 135200 | 995011120 | 13630 | 13640 | 13640 | 13620 | 253 |
| 288 | 20230905 | 135100 | 991563420 | 13640 | 13640 | 13640 | 13630 | 149 |
| 289 | 20230905 | 135000 | 989532420 | 13640 | 13630 | 13640 | 13620 | 321 |
| 290 | 20230905 | 134900 | 985158110 | 13630 | 13650 | 13650 | 13620 | 127 |
| 291 | 20230905 | 134800 | 983427000 | 13650 | 13630 | 13650 | 13620 | 304 |
| 292 | 20230905 | 134700 | 979283540 | 13620 | 13620 | 13630 | 13620 | 119 |
| 293 | 20230905 | 134600 | 977662620 | 13630 | 13630 | 13630 | 13620 | 227 |
| 294 | 20230905 | 134500 | 974570370 | 13630 | 13630 | 13630 | 13620 | 227 |
| 295 | 20230905 | 134400 | 971477380 | 13630 | 13640 | 13640 | 13620 | 212 |
| 296 | 20230905 | 134300 | 968589430 | 13640 | 13640 | 13640 | 13620 | 122 |
| 297 | 20230905 | 134200 | 966926550 | 13620 | 13640 | 13640 | 13620 | 198 |
| 298 | 20230905 | 134100 | 964228870 | 13630 | 13640 | 13650 | 13620 | 298 |
| 299 | 20230905 | 134000 | 960165900 | 13640 | 13640 | 13640 | 13620 | 129 |
| 300 | 20230905 | 133900 | 958407940 | 13640 | 13650 | 13660 | 13640 | 197 |
| 301 | 20230905 | 133800 | 955719330 | 13650 | 13640 | 13650 | 13630 | 150 |
| 302 | 20230905 | 133700 | 953673320 | 13630 | 13650 | 13650 | 13630 | 165 |
| 303 | 20230905 | 133600 | 951423410 | 13650 | 13650 | 13650 | 13630 | 112 |
| 304 | 20230905 | 133500 | 949895700 | 13650 | 13610 | 13650 | 13610 | 380 |
| 305 | 20230905 | 133400 | 944714640 | 13620 | 13610 | 13630 | 13610 | 204 |
| 306 | 20230905 | 133300 | 941935900 | 13620 | 13620 | 13620 | 13610 | 130 |
| 307 | 20230905 | 133200 | 940165540 | 13620 | 13610 | 13630 | 13610 | 460 |
| 308 | 20230905 | 133100 | 933899680 | 13620 | 13630 | 13630 | 13620 | 3558 |
| 309 | 20230905 | 133000 | 885439550 | 13630 | 13630 | 13640 | 13630 | 295 |
| 310 | 20230905 | 132900 | 881417660 | 13630 | 13630 | 13640 | 13630 | 159 |
| 311 | 20230905 | 132800 | 879250480 | 13630 | 13630 | 13630 | 13630 | 77 |
| 312 | 20230905 | 132700 | 878200970 | 13640 | 13640 | 13640 | 13630 | 244 |
| 313 | 20230905 | 132600 | 874873150 | 13650 | 13650 | 13650 | 13630 | 75 |
| 314 | 20230905 | 132500 | 873850180 | 13650 | 13640 | 13650 | 13640 | 252 |
| 315 | 20230905 | 132400 | 870411470 | 13650 | 13640 | 13660 | 13630 | 160 |
| 316 | 20230905 | 132300 | 868228340 | 13640 | 13630 | 13640 | 13630 | 148 |
| 317 | 20230905 | 132200 | 866209860 | 13620 | 13620 | 13630 | 13620 | 161 |
| 318 | 20230905 | 132100 | 864015780 | 13650 | 13630 | 13650 | 13620 | 455 |
| 319 | 20230905 | 132000 | 857811740 | 13620 | 13630 | 13630 | 13620 | 361 |
| 320 | 20230905 | 131900 | 852892270 | 13630 | 13630 | 13630 | 13630 | 132 |
| 321 | 20230905 | 131800 | 851093110 | 13630 | 13620 | 13630 | 13620 | 265 |
| 322 | 20230905 | 131700 | 847481410 | 13620 | 13630 | 13630 | 13620 | 159 |
| 323 | 20230905 | 131600 | 845314870 | 13630 | 13630 | 13630 | 13630 | 281 |
| 324 | 20230905 | 131500 | 841484840 | 13630 | 13640 | 13640 | 13630 | 189 |
| 325 | 20230905 | 131400 | 838908740 | 13640 | 13630 | 13640 | 13630 | 225 |
| 326 | 20230905 | 131300 | 835840960 | 13630 | 13630 | 13630 | 13630 | 139 |
| 327 | 20230905 | 131200 | 833946390 | 13640 | 13630 | 13640 | 13630 | 251 |
| 328 | 20230905 | 131100 | 830523510 | 13630 | 13640 | 13640 | 13630 | 62 |
| 329 | 20230905 | 131000 | 829678350 | 13630 | 13630 | 13640 | 13630 | 156 |
| 330 | 20230905 | 130900 | 827551030 | 13640 | 13640 | 13640 | 13630 | 166 |
| 331 | 20230905 | 130800 | 825287500 | 13650 | 13640 | 13650 | 13640 | 134 |
| 332 | 20230905 | 130700 | 823459720 | 13650 | 13640 | 13650 | 13640 | 185 |
| 333 | 20230905 | 130600 | 820935310 | 13640 | 13640 | 13640 | 13640 | 104 |
| 334 | 20230905 | 130500 | 819516750 | 13650 | 13640 | 13650 | 13640 | 194 |
| 335 | 20230905 | 130400 | 816869440 | 13640 | 13640 | 13650 | 13640 | 201 |
| 336 | 20230905 | 130300 | 814127450 | 13650 | 13650 | 13650 | 13640 | 209 |
| 337 | 20230905 | 130200 | 811275470 | 13650 | 13650 | 13650 | 13650 | 138 |
| 338 | 20230905 | 130100 | 809391770 | 13650 | 13660 | 13670 | 13650 | 181 |
| 339 | 20230905 | 130000 | 806918530 | 13680 | 13640 | 13680 | 13640 | 290 |
| 340 | 20230905 | 125900 | 802958400 | 13640 | 13640 | 13650 | 13640 | 156 |
| 341 | 20230905 | 125800 | 800829580 | 13640 | 13640 | 13650 | 13640 | 194 |
| 342 | 20230905 | 125700 | 798182700 | 13640 | 13640 | 13640 | 13640 | 95 |
| 343 | 20230905 | 125600 | 796886900 | 13640 | 13640 | 13650 | 13640 | 253 |
| 344 | 20230905 | 125500 | 793435020 | 13640 | 13640 | 13650 | 13640 | 139 |
| 345 | 20230905 | 125400 | 791538440 | 13650 | 13640 | 13650 | 13640 | 230 |
| 346 | 20230905 | 125300 | 788399700 | 13640 | 13640 | 13650 | 13640 | 535 |
| 347 | 20230905 | 125200 | 781099300 | 13640 | 13640 | 13650 | 13640 | 228 |
| 348 | 20230905 | 125100 | 777988330 | 13640 | 13640 | 13640 | 13640 | 230 |
| 349 | 20230905 | 125000 | 774851130 | 13640 | 13650 | 13650 | 13640 | 167 |
| 350 | 20230905 | 124900 | 772572260 | 13640 | 13640 | 13640 | 13640 | 140 |
| 351 | 20230905 | 124800 | 770662660 | 13640 | 13650 | 13650 | 13640 | 115 |
| 352 | 20230905 | 124700 | 769093690 | 13650 | 13640 | 13650 | 13640 | 207 |
| 353 | 20230905 | 124600 | 766268900 | 13640 | 13660 | 13670 | 13640 | 668 |
| 354 | 20230905 | 124500 | 757145800 | 13670 | 13650 | 13670 | 13640 | 458 |
| 355 | 20230905 | 124400 | 750894020 | 13640 | 13640 | 13640 | 13640 | 96 |
| 356 | 20230905 | 124300 | 749584580 | 13640 | 13660 | 13660 | 13640 | 427 |
| 357 | 20230905 | 124200 | 743754310 | 13660 | 13640 | 13670 | 13640 | 366 |
| 358 | 20230905 | 124100 | 738753800 | 13640 | 13640 | 13660 | 13640 | 289 |
| 359 | 20230905 | 124000 | 734809820 | 13640 | 13650 | 13650 | 13640 | 731 |
| 360 | 20230905 | 123900 | 724831970 | 13660 | 13660 | 13660 | 13650 | 178 |
| 361 | 20230905 | 123800 | 722400820 | 13650 | 13670 | 13670 | 13650 | 95 |
| 362 | 20230905 | 123700 | 721102910 | 13670 | 13660 | 13670 | 13660 | 207 |
| 363 | 20230905 | 123600 | 718274840 | 13670 | 13660 | 13670 | 13660 | 194 |
| 364 | 20230905 | 123500 | 715623180 | 13660 | 13670 | 13670 | 13660 | 70 |
| 365 | 20230905 | 123400 | 714666970 | 13670 | 13680 | 13680 | 13670 | 224 |
| 366 | 20230905 | 123300 | 711603150 | 13670 | 13660 | 13670 | 13660 | 168 |
| 367 | 20230905 | 123200 | 709307660 | 13660 | 13670 | 13670 | 13660 | 313 |
| 368 | 20230905 | 123100 | 705029740 | 13670 | 13670 | 13680 | 13660 | 214 |
| 369 | 20230905 | 123000 | 702104300 | 13670 | 13660 | 13680 | 13660 | 202 |
| 370 | 20230905 | 122900 | 699344000 | 13650 | 13650 | 13670 | 13650 | 217 |
| 371 | 20230905 | 122800 | 696380500 | 13660 | 13660 | 13670 | 13660 | 174 |
| 372 | 20230905 | 122700 | 694003460 | 13660 | 13660 | 13660 | 13650 | 178 |
| 373 | 20230905 | 122600 | 691573370 | 13660 | 13650 | 13660 | 13650 | 125 |
| 374 | 20230905 | 122500 | 689866640 | 13650 | 13660 | 13660 | 13650 | 274 |
| 375 | 20230905 | 122400 | 686124060 | 13660 | 13660 | 13660 | 13660 | 41 |
| 376 | 20230905 | 122300 | 685564000 | 13660 | 13660 | 13670 | 13660 | 165 |
| 377 | 20230905 | 122200 | 683308960 | 13660 | 13660 | 13670 | 13660 | 163 |
| 378 | 20230905 | 122100 | 681081880 | 13690 | 13660 | 13690 | 13650 | 521 |
| 379 | 20230905 | 122000 | 673956110 | 13660 | 13660 | 13660 | 13660 | 210 |
| 380 | 20230905 | 121900 | 671087510 | 13660 | 13670 | 13680 | 13660 | 66 |
| 381 | 20230905 | 121800 | 670185330 | 13670 | 13650 | 13670 | 13650 | 281 |
| 382 | 20230905 | 121700 | 666346110 | 13650 | 13650 | 13650 | 13650 | 163 |
| 383 | 20230905 | 121600 | 664121160 | 13660 | 13650 | 13660 | 13650 | 187 |
| 384 | 20230905 | 121500 | 661567570 | 13650 | 13660 | 13670 | 13650 | 188 |
| 385 | 20230905 | 121400 | 659000210 | 13660 | 13640 | 13660 | 13640 | 249 |
| 386 | 20230905 | 121300 | 655600680 | 13640 | 13640 | 13650 | 13640 | 146 |
| 387 | 20230905 | 121200 | 653608740 | 13650 | 13650 | 13660 | 13650 | 193 |
| 388 | 20230905 | 121100 | 650973220 | 13650 | 13650 | 13650 | 13650 | 119 |
| 389 | 20230905 | 121000 | 649348870 | 13650 | 13640 | 13650 | 13640 | 655 |
| 390 | 20230905 | 120900 | 640409710 | 13650 | 13660 | 13660 | 13650 | 353 |
| 391 | 20230905 | 120800 | 635590560 | 13660 | 13670 | 13670 | 13660 | 376 |
| 392 | 20230905 | 120700 | 630452110 | 13670 | 13650 | 13670 | 13650 | 756 |
| 393 | 20230905 | 120600 | 620124730 | 13660 | 13670 | 13670 | 13660 | 147 |
| 394 | 20230905 | 120500 | 618116510 | 13670 | 13670 | 13680 | 13660 | 447 |
| 395 | 20230905 | 120400 | 612006730 | 13680 | 13680 | 13680 | 13670 | 448 |
| 396 | 20230905 | 120300 | 605879320 | 13690 | 13680 | 13690 | 13680 | 898 |
| 397 | 20230905 | 120200 | 593593230 | 13680 | 13710 | 13710 | 13680 | 2641 |
| 398 | 20230905 | 120100 | 557415080 | 13710 | 13710 | 13720 | 13710 | 245 |
| 399 | 20230905 | 120000 | 554055080 | 13710 | 13710 | 13720 | 13710 | 180 |
| 400 | 20230905 | 115900 | 551586250 | 13710 | 13720 | 13720 | 13710 | 133 |
| 401 | 20230905 | 115800 | 549762430 | 13720 | 13720 | 13720 | 13700 | 878 |
| 402 | 20230905 | 115700 | 537723370 | 13700 | 13720 | 13720 | 13700 | 450 |
| 403 | 20230905 | 115600 | 531553850 | 13720 | 13710 | 13720 | 13710 | 251 |
| 404 | 20230905 | 115500 | 528111680 | 13710 | 13720 | 13730 | 13710 | 1026 |
| 405 | 20230905 | 115400 | 514042210 | 13720 | 13720 | 13740 | 13720 | 163 |
| 406 | 20230905 | 115300 | 511805270 | 13720 | 13710 | 13720 | 13710 | 867 |
| 407 | 20230905 | 115200 | 499911570 | 13710 | 13710 | 13720 | 13710 | 477 |
| 408 | 20230905 | 115100 | 493368080 | 13710 | 13710 | 13710 | 13710 | 354 |
| 409 | 20230905 | 115000 | 488514740 | 13710 | 13720 | 13720 | 13710 | 194 |
| 410 | 20230905 | 114900 | 485853820 | 13710 | 13730 | 13730 | 13710 | 913 |
| 411 | 20230905 | 114800 | 473321660 | 13730 | 13740 | 13740 | 13730 | 509 |
| 412 | 20230905 | 114700 | 466329310 | 13740 | 13750 | 13750 | 13740 | 429 |
| 413 | 20230905 | 114600 | 460431260 | 13750 | 13760 | 13760 | 13750 | 160 |
| 414 | 20230905 | 114500 | 458230100 | 13760 | 13760 | 13770 | 13760 | 238 |
| 415 | 20230905 | 114400 | 454954160 | 13760 | 13770 | 13770 | 13750 | 735 |
| 416 | 20230905 | 114300 | 444838650 | 13770 | 13770 | 13780 | 13770 | 175 |
| 417 | 20230905 | 114200 | 442427920 | 13770 | 13770 | 13780 | 13770 | 246 |
| 418 | 20230905 | 114100 | 439038300 | 13790 | 13780 | 13790 | 13780 | 637 |
| 419 | 20230905 | 114000 | 430259400 | 13780 | 13780 | 13790 | 13780 | 499 |
| 420 | 20230905 | 113900 | 423379090 | 13780 | 13800 | 13800 | 13780 | 340 |
| 421 | 20230905 | 113800 | 418689840 | 13790 | 13810 | 13810 | 13790 | 1854 |
| 422 | 20230905 | 113700 | 393102800 | 13820 | 13820 | 13820 | 13820 | 689 |
| 423 | 20230905 | 113600 | 383580820 | 13820 | 13820 | 13820 | 13820 | 1246 |
| 424 | 20230905 | 113500 | 366361100 | 13820 | 13830 | 13830 | 13820 | 296 |
| 425 | 20230905 | 113400 | 362267500 | 13830 | 13840 | 13840 | 13830 | 159 |
| 426 | 20230905 | 113300 | 360067550 | 13830 | 13830 | 13840 | 13830 | 258 |
| 427 | 20230905 | 113200 | 356497350 | 13830 | 13830 | 13830 | 13820 | 714 |
| 428 | 20230905 | 113100 | 346624060 | 13830 | 13840 | 13840 | 13830 | 581 |
| 429 | 20230905 | 113000 | 338583100 | 13840 | 13850 | 13850 | 13840 | 910 |
| 430 | 20230905 | 112900 | 325979680 | 13850 | 13850 | 13850 | 13850 | 386 |
| 431 | 20230905 | 112800 | 320633580 | 13850 | 13880 | 13880 | 13850 | 1381 |
| 432 | 20230905 | 112700 | 301480010 | 13890 | 13890 | 13890 | 13890 | 643 |
| 433 | 20230905 | 112600 | 292548740 | 13900 | 13900 | 13900 | 13900 | 700 |
| 434 | 20230905 | 112500 | 282818740 | 13890 | 13890 | 13900 | 13890 | 496 |
| 435 | 20230905 | 112400 | 275928280 | 13890 | 13890 | 13890 | 13890 | 2 |
| 436 | 20230905 | 112300 | 275900500 | 13900 | 13900 | 13910 | 13900 | 640 |
| 437 | 20230905 | 112200 | 267003530 | 13910 | 13910 | 13910 | 13910 | 355 |
| 438 | 20230905 | 112100 | 262065480 | 13910 | 13920 | 13920 | 13910 | 98 |
| 439 | 20230905 | 112000 | 260701340 | 13910 | 13910 | 13910 | 13910 | 279 |
| 440 | 20230905 | 111900 | 256820450 | 13910 | 13920 | 13920 | 13910 | 100 |
| 441 | 20230905 | 111800 | 255429440 | 13920 | 13920 | 13920 | 13920 | 104 |
| 442 | 20230905 | 111700 | 253981760 | 13910 | 13910 | 13910 | 13910 | 8 |
| 443 | 20230905 | 111600 | 253870480 | 13910 | 13910 | 13920 | 13910 | 205 |
| 444 | 20230905 | 111500 | 251017880 | 13910 | 13910 | 13910 | 13910 | 8 |
| 445 | 20230905 | 111400 | 250906600 | 13920 | 13910 | 13920 | 13910 | 104 |
| 446 | 20230905 | 111300 | 249458940 | 13910 | 13920 | 13920 | 13910 | 37 |
| 447 | 20230905 | 111200 | 248944200 | 13910 | 13930 | 13940 | 13910 | 144 |
| 448 | 20230905 | 111100 | 246938170 | 13910 | 13930 | 13930 | 13910 | 90 |
| 449 | 20230905 | 111000 | 245685300 | 13920 | 13930 | 13930 | 13920 | 55 |
| 450 | 20230905 | 110900 | 244919300 | 13930 | 13930 | 13930 | 13920 | 167 |
| 451 | 20230905 | 110800 | 242593000 | 13930 | 13930 | 13930 | 13930 | 6 |
| 452 | 20230905 | 110700 | 242509420 | 13930 | 13930 | 13940 | 13930 | 121 |
| 453 | 20230905 | 110600 | 240822870 | 13930 | 13930 | 13930 | 13930 | 6 |
| 454 | 20230905 | 110500 | 240739290 | 13930 | 13930 | 13940 | 13930 | 115 |
| 455 | 20230905 | 110400 | 239136290 | 13930 | 13930 | 13930 | 13930 | 14 |
| 456 | 20230905 | 110300 | 238941270 | 13930 | 13930 | 13930 | 13930 | 23 |
| 457 | 20230905 | 110200 | 238620880 | 13930 | 13930 | 13930 | 13930 | 30 |
| 458 | 20230905 | 110100 | 238202980 | 13930 | 13930 | 13930 | 13930 | 96 |
| 459 | 20230905 | 110000 | 236865700 | 13930 | 13920 | 13930 | 13920 | 39 |
| 460 | 20230905 | 105900 | 236322600 | 13930 | 13920 | 13930 | 13920 | 301 |
| 461 | 20230905 | 105800 | 232129680 | 13920 | 13920 | 13930 | 13920 | 193 |
| 462 | 20230905 | 105700 | 229442140 | 13920 | 13930 | 13930 | 13920 | 74 |
| 463 | 20230905 | 105600 | 228411480 | 13940 | 13930 | 13940 | 13930 | 118 |
| 464 | 20230905 | 105500 | 226766750 | 13940 | 13920 | 13940 | 13920 | 19 |
| 465 | 20230905 | 105400 | 226502160 | 13920 | 13910 | 13920 | 13910 | 149 |
| 466 | 20230905 | 105300 | 224428090 | 13910 | 13920 | 13920 | 13910 | 8 |
| 467 | 20230905 | 105200 | 224316800 | 13920 | 13920 | 13930 | 13910 | 224 |
| 468 | 20230905 | 105100 | 221197980 | 13910 | 13920 | 13920 | 13910 | 120 |
| 469 | 20230905 | 105000 | 219527690 | 13920 | 13920 | 13920 | 13920 | 52 |
| 470 | 20230905 | 104900 | 218803850 | 13920 | 13930 | 13930 | 13920 | 119 |
| 471 | 20230905 | 104800 | 217147320 | 13930 | 13930 | 13930 | 13930 | 990 |
| 472 | 20230905 | 104700 | 203356620 | 13920 | 13930 | 13930 | 13920 | 212 |
| 473 | 20230905 | 104600 | 200404520 | 13920 | 13920 | 13920 | 13920 | 36 |
| 474 | 20230905 | 104500 | 199903400 | 13920 | 13910 | 13930 | 13910 | 74 |
| 475 | 20230905 | 104400 | 198873730 | 13920 | 13920 | 13920 | 13920 | 116 |
| 476 | 20230905 | 104300 | 197259010 | 13920 | 13930 | 13930 | 13920 | 107 |
| 477 | 20230905 | 104200 | 195768610 | 13920 | 13930 | 13930 | 13920 | 19 |
| 478 | 20230905 | 104100 | 195504120 | 13920 | 13920 | 13920 | 13920 | 49 |
| 479 | 20230905 | 104000 | 194822040 | 13920 | 13910 | 13920 | 13910 | 121 |
| 480 | 20230905 | 103900 | 193137740 | 13920 | 13920 | 13920 | 13910 | 20 |
| 481 | 20230905 | 103800 | 192859520 | 13910 | 13910 | 13910 | 13900 | 127 |
| 482 | 20230905 | 103700 | 191092970 | 13910 | 13910 | 13910 | 13900 | 119 |
| 483 | 20230905 | 103600 | 189437760 | 13920 | 13930 | 13930 | 13910 | 235 |
| 484 | 20230905 | 103500 | 186165760 | 13930 | 13930 | 13930 | 13930 | 2 |
| 485 | 20230905 | 103400 | 186137900 | 13930 | 13930 | 13940 | 13930 | 108 |
| 486 | 20230905 | 103300 | 184632490 | 13930 | 13930 | 13930 | 13930 | 101 |
| 487 | 20230905 | 103200 | 183225560 | 13930 | 13930 | 13930 | 13930 | 134 |
| 488 | 20230905 | 103100 | 181358940 | 13920 | 13920 | 13920 | 13920 | 3 |
| 489 | 20230905 | 103000 | 181317180 | 13920 | 13910 | 13920 | 13910 | 111 |
| 490 | 20230905 | 102900 | 179772180 | 13910 | 13910 | 13910 | 13900 | 138 |
| 491 | 20230905 | 102800 | 177852670 | 13920 | 13910 | 13920 | 13910 | 34 |
| 492 | 20230905 | 102700 | 177379430 | 13910 | 13900 | 13910 | 13900 | 60 |
| 493 | 20230905 | 102600 | 176545100 | 13910 | 13930 | 13930 | 13910 | 60 |
| 494 | 20230905 | 102500 | 175709680 | 13930 | 13920 | 13930 | 13920 | 65 |
| 495 | 20230905 | 102400 | 174804250 | 13920 | 13920 | 13920 | 13920 | 12 |
| 496 | 20230905 | 102300 | 174637210 | 13920 | 13910 | 13920 | 13910 | 121 |
| 497 | 20230905 | 102200 | 172952910 | 13910 | 13900 | 13910 | 13900 | 107 |
| 498 | 20230905 | 102100 | 171464640 | 13910 | 13920 | 13930 | 13900 | 139 |
| 499 | 20230905 | 102000 | 169530000 | 13910 | 13900 | 13910 | 13890 | 75 |
| 500 | 20230905 | 101900 | 168487110 | 13910 | 13900 | 13910 | 13900 | 150 |
| 501 | 20230905 | 101800 | 166400630 | 13900 | 13900 | 13900 | 13890 | 219 |
| 502 | 20230905 | 101700 | 163356540 | 13890 | 13890 | 13900 | 13890 | 87 |
| 503 | 20230905 | 101600 | 162147430 | 13900 | 13890 | 13900 | 13890 | 113 |
| 504 | 20230905 | 101500 | 160576750 | 13890 | 13900 | 13910 | 13890 | 202 |
| 505 | 20230905 | 101400 | 157769870 | 13900 | 13890 | 13900 | 13890 | 110 |
| 506 | 20230905 | 101300 | 156240880 | 13890 | 13890 | 13900 | 13890 | 34 |
| 507 | 20230905 | 101200 | 155768440 | 13900 | 13890 | 13900 | 13890 | 204 |
| 508 | 20230905 | 101100 | 152932940 | 13890 | 13890 | 13900 | 13890 | 63 |
| 509 | 20230905 | 101000 | 152057370 | 13890 | 13900 | 13910 | 13890 | 23 |
| 510 | 20230905 | 100900 | 151737520 | 13900 | 13900 | 13900 | 13890 | 124 |
| 511 | 20230905 | 100800 | 150014010 | 13890 | 13900 | 13900 | 13890 | 98 |
| 512 | 20230905 | 100700 | 148651820 | 13910 | 13890 | 13910 | 13890 | 387 |
| 513 | 20230905 | 100600 | 143272240 | 13890 | 13890 | 13890 | 13890 | 7 |
| 514 | 20230905 | 100500 | 143175010 | 13900 | 13890 | 13900 | 13890 | 105 |
| 515 | 20230905 | 100400 | 141715530 | 13890 | 13900 | 13900 | 13890 | 262 |
| 516 | 20230905 | 100300 | 138075760 | 13900 | 13900 | 13900 | 13900 | 36 |
| 517 | 20230905 | 100200 | 137575360 | 13890 | 13890 | 13890 | 13890 | 5 |
| 518 | 20230905 | 100100 | 137505910 | 13890 | 13890 | 13900 | 13890 | 217 |
| 519 | 20230905 | 100000 | 134490220 | 13890 | 13890 | 13920 | 13890 | 97 |
| 520 | 20230905 | 095900 | 133142650 | 13890 | 13910 | 13910 | 13890 | 203 |
| 521 | 20230905 | 095800 | 130319520 | 13910 | 13910 | 13920 | 13910 | 103 |
| 522 | 20230905 | 095700 | 128885800 | 13910 | 13920 | 13920 | 13910 | 24 |
| 523 | 20230905 | 095600 | 128551760 | 13920 | 13910 | 13920 | 13910 | 86 |
| 524 | 20230905 | 095500 | 127354650 | 13910 | 13910 | 13910 | 13910 | 6 |
| 525 | 20230905 | 095400 | 127271190 | 13910 | 13910 | 13920 | 13910 | 104 |
| 526 | 20230905 | 095300 | 125823560 | 13920 | 13920 | 13920 | 13920 | 12 |
| 527 | 20230905 | 095200 | 125656520 | 13930 | 13920 | 13930 | 13920 | 96 |
| 528 | 20230905 | 095100 | 124320150 | 13910 | 13940 | 13940 | 13910 | 50 |
| 529 | 20230905 | 095000 | 123623500 | 13930 | 13930 | 13940 | 13930 | 177 |
| 530 | 20230905 | 094900 | 121157460 | 13940 | 13930 | 13940 | 13930 | 113 |
| 531 | 20230905 | 094800 | 119582400 | 13930 | 13920 | 13930 | 13910 | 58 |
| 532 | 20230905 | 094700 | 118774900 | 13920 | 13890 | 13920 | 13890 | 225 |
| 533 | 20230905 | 094600 | 115647620 | 13890 | 13900 | 13900 | 13890 | 9 |
| 534 | 20230905 | 094500 | 115522550 | 13890 | 13890 | 13900 | 13890 | 334 |
| 535 | 20230905 | 094400 | 110881490 | 13880 | 13880 | 13890 | 13880 | 145 |
| 536 | 20230905 | 094300 | 108867480 | 13880 | 13880 | 13890 | 13880 | 103 |
| 537 | 20230905 | 094200 | 107436850 | 13880 | 13880 | 13880 | 13880 | 4 |
| 538 | 20230905 | 094100 | 107381330 | 13880 | 13890 | 13890 | 13870 | 487 |
| 539 | 20230905 | 094000 | 100622960 | 13900 | 13890 | 13900 | 13890 | 154 |
| 540 | 20230905 | 093900 | 98482510 | 13890 | 13890 | 13900 | 13890 | 63 |
| 541 | 20230905 | 093800 | 97607430 | 13890 | 13880 | 13890 | 13880 | 23 |
| 542 | 20230905 | 093700 | 97288000 | 13880 | 13890 | 13890 | 13880 | 111 |
| 543 | 20230905 | 093600 | 95746230 | 13880 | 13890 | 13900 | 13880 | 349 |
| 544 | 20230905 | 093500 | 90897650 | 13890 | 13890 | 13890 | 13890 | 3 |
| 545 | 20230905 | 093400 | 90855980 | 13890 | 13900 | 13900 | 13890 | 113 |
| 546 | 20230905 | 093300 | 89285400 | 13890 | 13890 | 13890 | 13890 | 3 |
| 547 | 20230905 | 093200 | 89243730 | 13900 | 13900 | 13900 | 13890 | 276 |
| 548 | 20230905 | 093100 | 85408810 | 13890 | 13900 | 13910 | 13890 | 107 |
| 549 | 20230905 | 093000 | 83921500 | 13900 | 13900 | 13910 | 13900 | 125 |
| 550 | 20230905 | 092900 | 82183530 | 13900 | 13910 | 13910 | 13890 | 483 |
| 551 | 20230905 | 092800 | 75468880 | 13900 | 13900 | 13910 | 13900 | 189 |
| 552 | 20230905 | 092700 | 72840880 | 13900 | 13900 | 13910 | 13900 | 98 |
| 553 | 20230905 | 092600 | 71477730 | 13910 | 13910 | 13910 | 13900 | 305 |
| 554 | 20230905 | 092500 | 67235190 | 13900 | 13910 | 13910 | 13900 | 159 |
| 555 | 20230905 | 092400 | 65023540 | 13900 | 13920 | 13920 | 13900 | 157 |
| 556 | 20230905 | 092300 | 62839900 | 13910 | 13900 | 13910 | 13900 | 335 |
| 557 | 20230905 | 092200 | 58180150 | 13900 | 13900 | 13910 | 13900 | 53 |
| 558 | 20230905 | 092100 | 57443340 | 13910 | 13940 | 13940 | 13910 | 609 |
| 559 | 20230905 | 092000 | 48964070 | 13940 | 13950 | 13950 | 13940 | 40 |
| 560 | 20230905 | 091900 | 48406090 | 13940 | 13940 | 13950 | 13940 | 11 |
| 561 | 20230905 | 091800 | 48252740 | 13940 | 13920 | 13940 | 13920 | 35 |
| 562 | 20230905 | 091700 | 47765170 | 13920 | 13940 | 13940 | 13920 | 590 |
| 563 | 20230905 | 091600 | 39544470 | 13940 | 13940 | 13950 | 13940 | 10 |
| 564 | 20230905 | 091500 | 39405000 | 13940 | 13950 | 13950 | 13940 | 10 |
| 565 | 20230905 | 091400 | 39265520 | 13940 | 13950 | 13950 | 13940 | 45 |
| 566 | 20230905 | 091300 | 38637790 | 13950 | 13950 | 13950 | 13950 | 151 |
| 567 | 20230905 | 091200 | 36531340 | 13940 | 13950 | 13950 | 13940 | 7 |
| 568 | 20230905 | 091100 | 36433730 | 13950 | 13950 | 13950 | 13940 | 30 |
| 569 | 20230905 | 091000 | 36015240 | 13950 | 13950 | 13960 | 13940 | 57 |
| 570 | 20230905 | 090900 | 35219930 | 13940 | 13930 | 13950 | 13930 | 325 |
| 571 | 20230905 | 090800 | 30690160 | 13940 | 13940 | 13950 | 13940 | 155 |
| 572 | 20230905 | 090700 | 28528600 | 13940 | 13970 | 13970 | 13940 | 256 |
| 573 | 20230905 | 090600 | 24954610 | 13970 | 13990 | 13990 | 13970 | 85 |
| 574 | 20230905 | 090500 | 23766370 | 13990 | 13990 | 13990 | 13980 | 291 |
| 575 | 20230905 | 090400 | 19696450 | 13990 | 13980 | 13990 | 13980 | 35 |
| 576 | 20230905 | 090300 | 19206850 | 13980 | 14020 | 14030 | 13980 | 261 |
| 577 | 20230905 | 090200 | 15547940 | 13970 | 13970 | 14010 | 13960 | 433 |
| 578 | 20230905 | 090100 | 9496210 | 13960 | 13960 | 13960 | 13960 | 65 |
| 579 | 20230905 | 090000 | 8588810 | 14000 | 13940 | 14050 | 13930 | 616 |