31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 1490 |
| 3 | 20230905 | 183900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 4 | 20230905 | 183800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 5 | 20230905 | 183700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 6 | 20230905 | 183600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 7 | 20230905 | 183500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 8 | 20230905 | 183400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 9 | 20230905 | 183300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 10 | 20230905 | 183200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 11 | 20230905 | 183100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 12 | 20230905 | 183000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 13 | 20230905 | 182900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 14 | 20230905 | 182800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 15 | 20230905 | 182700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 16 | 20230905 | 182600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 17 | 20230905 | 182500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 18 | 20230905 | 182400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 19 | 20230905 | 182300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 20 | 20230905 | 182200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 21 | 20230905 | 182100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 22 | 20230905 | 182000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 23 | 20230905 | 181900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 24 | 20230905 | 181800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 25 | 20230905 | 181700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 26 | 20230905 | 181600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 27 | 20230905 | 181500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 28 | 20230905 | 181400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 29 | 20230905 | 181300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 30 | 20230905 | 181200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 31 | 20230905 | 181100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 32 | 20230905 | 181000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 1490 |
| 33 | 20230905 | 180900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 34 | 20230905 | 180800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 35 | 20230905 | 180700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 36 | 20230905 | 180600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 37 | 20230905 | 180500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 38 | 20230905 | 180400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 39 | 20230905 | 180300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 40 | 20230905 | 180200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 41 | 20230905 | 180100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 42 | 20230905 | 180000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 43 | 20230905 | 175900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 44 | 20230905 | 175800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 45 | 20230905 | 175700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 46 | 20230905 | 175600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 47 | 20230905 | 175500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 48 | 20230905 | 175400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 49 | 20230905 | 175300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 50 | 20230905 | 175200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 51 | 20230905 | 175100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 52 | 20230905 | 175000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 53 | 20230905 | 174900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 54 | 20230905 | 174800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 55 | 20230905 | 174700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 56 | 20230905 | 174600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 57 | 20230905 | 174500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 58 | 20230905 | 174400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 59 | 20230905 | 174300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 60 | 20230905 | 174200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 61 | 20230905 | 174100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 62 | 20230905 | 174000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 1490 |
| 63 | 20230905 | 173900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 64 | 20230905 | 173800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 65 | 20230905 | 173700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 66 | 20230905 | 173600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 67 | 20230905 | 173500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 68 | 20230905 | 173400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 69 | 20230905 | 173300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 70 | 20230905 | 173200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 71 | 20230905 | 173100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 72 | 20230905 | 173000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 73 | 20230905 | 172900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 74 | 20230905 | 172800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 75 | 20230905 | 172700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 76 | 20230905 | 172600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 77 | 20230905 | 172500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 78 | 20230905 | 172400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 79 | 20230905 | 172300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 80 | 20230905 | 172200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 81 | 20230905 | 172100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 82 | 20230905 | 172000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 83 | 20230905 | 171900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 84 | 20230905 | 171800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 85 | 20230905 | 171700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 86 | 20230905 | 171600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 87 | 20230905 | 171500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 88 | 20230905 | 171400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 89 | 20230905 | 171300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 90 | 20230905 | 171200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 91 | 20230905 | 171100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 92 | 20230905 | 171000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 1490 |
| 93 | 20230905 | 170900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 94 | 20230905 | 170800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 95 | 20230905 | 170700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 96 | 20230905 | 170600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 97 | 20230905 | 170500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 98 | 20230905 | 170400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 99 | 20230905 | 170300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 100 | 20230905 | 170200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 101 | 20230905 | 170100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 102 | 20230905 | 170000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 103 | 20230905 | 165900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 104 | 20230905 | 165800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 105 | 20230905 | 165700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 106 | 20230905 | 165600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 107 | 20230905 | 165500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 108 | 20230905 | 165400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 109 | 20230905 | 165300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 110 | 20230905 | 165200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 111 | 20230905 | 165100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 112 | 20230905 | 165000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 113 | 20230905 | 164900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 114 | 20230905 | 164800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 115 | 20230905 | 164700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 116 | 20230905 | 164600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 117 | 20230905 | 164500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 118 | 20230905 | 164400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 119 | 20230905 | 164300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 120 | 20230905 | 164200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 121 | 20230905 | 164100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 122 | 20230905 | 164000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 1490 |
| 123 | 20230905 | 163900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 124 | 20230905 | 163800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 125 | 20230905 | 163700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 126 | 20230905 | 163600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 127 | 20230905 | 163500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 128 | 20230905 | 163400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 129 | 20230905 | 163300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 130 | 20230905 | 163200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 131 | 20230905 | 163100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 132 | 20230905 | 163000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 133 | 20230905 | 162900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 134 | 20230905 | 162800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 135 | 20230905 | 162700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 136 | 20230905 | 162600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 137 | 20230905 | 162500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 138 | 20230905 | 162400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 139 | 20230905 | 162300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 140 | 20230905 | 162200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 141 | 20230905 | 162100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 142 | 20230905 | 162000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 143 | 20230905 | 161900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 144 | 20230905 | 161800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 145 | 20230905 | 161700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 146 | 20230905 | 161600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 147 | 20230905 | 161500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 148 | 20230905 | 161400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 149 | 20230905 | 161300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 150 | 20230905 | 161200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 151 | 20230905 | 161100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 152 | 20230905 | 161000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 1490 |
| 153 | 20230905 | 160900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 154 | 20230905 | 160800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 155 | 20230905 | 160700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 156 | 20230905 | 160600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 157 | 20230905 | 160500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 158 | 20230905 | 160400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 159 | 20230905 | 160300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 160 | 20230905 | 160200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 161 | 20230905 | 160100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 162 | 20230905 | 160000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 163 | 20230905 | 155900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 164 | 20230905 | 155800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 165 | 20230905 | 155700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 166 | 20230905 | 155600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 167 | 20230905 | 155500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 168 | 20230905 | 155400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 169 | 20230905 | 155300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 170 | 20230905 | 155200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 171 | 20230905 | 155100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 172 | 20230905 | 155000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 173 | 20230905 | 154900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 174 | 20230905 | 154800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 175 | 20230905 | 154700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 176 | 20230905 | 154600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 177 | 20230905 | 154500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 178 | 20230905 | 154400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 179 | 20230905 | 154300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 180 | 20230905 | 154200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 181 | 20230905 | 154100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 182 | 20230905 | 154000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 1490 |
| 183 | 20230905 | 153900 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 184 | 20230905 | 153800 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 185 | 20230905 | 153700 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 186 | 20230905 | 153600 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 187 | 20230905 | 153500 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 188 | 20230905 | 153400 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 189 | 20230905 | 153300 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 190 | 20230905 | 153200 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 191 | 20230905 | 153100 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 0 |
| 192 | 20230905 | 153000 | 2209027340 | 13250 | 13250 | 13250 | 13250 | 1490 |
| 193 | 20230905 | 152900 | 2189284840 | 13270 | 13270 | 13270 | 13270 | 0 |
| 194 | 20230905 | 152800 | 2189284840 | 13270 | 13270 | 13270 | 13270 | 0 |
| 195 | 20230905 | 152700 | 2189284840 | 13270 | 13270 | 13270 | 13270 | 0 |
| 196 | 20230905 | 152600 | 2189284840 | 13270 | 13270 | 13270 | 13270 | 0 |
| 197 | 20230905 | 152500 | 2189284840 | 13270 | 13270 | 13270 | 13270 | 0 |
| 198 | 20230905 | 152400 | 2189284840 | 13270 | 13270 | 13270 | 13270 | 0 |
| 199 | 20230905 | 152300 | 2189284840 | 13270 | 13270 | 13270 | 13270 | 0 |
| 200 | 20230905 | 152200 | 2189284840 | 13270 | 13270 | 13270 | 13270 | 0 |
| 201 | 20230905 | 152100 | 2189284840 | 13270 | 13270 | 13270 | 13270 | 0 |
| 202 | 20230905 | 152000 | 2189284840 | 13270 | 13270 | 13270 | 13270 | 0 |
| 203 | 20230905 | 151900 | 2189284840 | 13270 | 13180 | 13270 | 13170 | 2539 |
| 204 | 20230905 | 151800 | 2155702210 | 13200 | 13170 | 13210 | 13170 | 192 |
| 205 | 20230905 | 151700 | 2153169510 | 13170 | 13180 | 13190 | 13170 | 1610 |
| 206 | 20230905 | 151600 | 2131944130 | 13170 | 13160 | 13180 | 13160 | 387 |
| 207 | 20230905 | 151500 | 2126846890 | 13160 | 13150 | 13160 | 13140 | 266 |
| 208 | 20230905 | 151400 | 2123348060 | 13130 | 13150 | 13160 | 13130 | 414 |
| 209 | 20230905 | 151300 | 2117901750 | 13120 | 13150 | 13160 | 13120 | 153 |
| 210 | 20230905 | 151200 | 2115892160 | 13150 | 13140 | 13160 | 13120 | 647 |
| 211 | 20230905 | 151100 | 2107395220 | 13130 | 13120 | 13140 | 13100 | 300 |
| 212 | 20230905 | 151000 | 2103458500 | 13130 | 13110 | 13130 | 13100 | 325 |
| 213 | 20230905 | 150900 | 2099195200 | 13110 | 13070 | 13120 | 13070 | 121 |
| 214 | 20230905 | 150800 | 2097610320 | 13070 | 13140 | 13150 | 13050 | 5741 |
| 215 | 20230905 | 150700 | 2022492770 | 13140 | 13140 | 13140 | 13140 | 162 |
| 216 | 20230905 | 150600 | 2020364090 | 13140 | 13180 | 13180 | 13140 | 299 |
| 217 | 20230905 | 150500 | 2016428370 | 13180 | 13140 | 13180 | 13140 | 271 |
| 218 | 20230905 | 150400 | 2012862940 | 13150 | 13160 | 13170 | 13140 | 167 |
| 219 | 20230905 | 150300 | 2010665610 | 13170 | 13160 | 13170 | 13160 | 218 |
| 220 | 20230905 | 150200 | 2007795480 | 13160 | 13170 | 13190 | 13160 | 147 |
| 221 | 20230905 | 150100 | 2005860530 | 13150 | 13180 | 13180 | 13150 | 172 |
| 222 | 20230905 | 150000 | 2003595930 | 13150 | 13150 | 13180 | 13150 | 156 |
| 223 | 20230905 | 145900 | 2001543770 | 13170 | 13150 | 13170 | 13150 | 124 |
| 224 | 20230905 | 145800 | 1999912350 | 13150 | 13160 | 13160 | 13140 | 172 |
| 225 | 20230905 | 145700 | 1997650360 | 13160 | 13200 | 13200 | 13130 | 648 |
| 226 | 20230905 | 145600 | 1989105120 | 13190 | 13130 | 13210 | 13130 | 1210 |
| 227 | 20230905 | 145500 | 1973154200 | 13140 | 13130 | 13140 | 13130 | 259 |
| 228 | 20230905 | 145400 | 1969752430 | 13130 | 13130 | 13130 | 13130 | 130 |
| 229 | 20230905 | 145300 | 1968045530 | 13150 | 13150 | 13160 | 13130 | 175 |
| 230 | 20230905 | 145200 | 1965746430 | 13140 | 13150 | 13150 | 13140 | 182 |
| 231 | 20230905 | 145100 | 1963354250 | 13150 | 13130 | 13160 | 13120 | 127 |
| 232 | 20230905 | 145000 | 1961686680 | 13140 | 13150 | 13150 | 13140 | 393 |
| 233 | 20230905 | 144900 | 1956521380 | 13150 | 13150 | 13180 | 13150 | 257 |
| 234 | 20230905 | 144800 | 1953138710 | 13170 | 13190 | 13190 | 13140 | 555 |
| 235 | 20230905 | 144700 | 1945821980 | 13190 | 13150 | 13190 | 13130 | 461 |
| 236 | 20230905 | 144600 | 1939750560 | 13140 | 13170 | 13170 | 13120 | 192 |
| 237 | 20230905 | 144500 | 1937227340 | 13170 | 13150 | 13170 | 13150 | 190 |
| 238 | 20230905 | 144400 | 1934727260 | 13140 | 13120 | 13150 | 13120 | 516 |
| 239 | 20230905 | 144300 | 1927956810 | 13120 | 13130 | 13140 | 13120 | 163 |
| 240 | 20230905 | 144200 | 1925816770 | 13130 | 13130 | 13160 | 13130 | 187 |
| 241 | 20230905 | 144100 | 1923360460 | 13130 | 13120 | 13150 | 13120 | 147 |
| 242 | 20230905 | 144000 | 1921429680 | 13130 | 13130 | 13130 | 13110 | 171 |
| 243 | 20230905 | 143900 | 1919186250 | 13110 | 13120 | 13120 | 13100 | 183 |
| 244 | 20230905 | 143800 | 1916786970 | 13100 | 13120 | 13130 | 13100 | 148 |
| 245 | 20230905 | 143700 | 1914846470 | 13120 | 13110 | 13120 | 13100 | 193 |
| 246 | 20230905 | 143600 | 1912316910 | 13100 | 13100 | 13110 | 13100 | 454 |
| 247 | 20230905 | 143500 | 1906369260 | 13120 | 13120 | 13120 | 13100 | 134 |
| 248 | 20230905 | 143400 | 1904613060 | 13110 | 13110 | 13110 | 13100 | 172 |
| 249 | 20230905 | 143300 | 1902358930 | 13120 | 13100 | 13120 | 13100 | 136 |
| 250 | 20230905 | 143200 | 1900576850 | 13100 | 13120 | 13120 | 13100 | 258 |
| 251 | 20230905 | 143100 | 1897196260 | 13120 | 13110 | 13120 | 13100 | 177 |
| 252 | 20230905 | 143000 | 1894875840 | 13110 | 13110 | 13120 | 13110 | 200 |
| 253 | 20230905 | 142900 | 1892253550 | 13110 | 13110 | 13120 | 13110 | 162 |
| 254 | 20230905 | 142800 | 1890129710 | 13110 | 13120 | 13120 | 13110 | 143 |
| 255 | 20230905 | 142700 | 1888254350 | 13120 | 13130 | 13130 | 13120 | 180 |
| 256 | 20230905 | 142600 | 1885892690 | 13120 | 13110 | 13120 | 13110 | 243 |
| 257 | 20230905 | 142500 | 1882705880 | 13120 | 13130 | 13130 | 13110 | 117 |
| 258 | 20230905 | 142400 | 1881171320 | 13110 | 13130 | 13130 | 13110 | 485 |
| 259 | 20230905 | 142300 | 1874810940 | 13130 | 13120 | 13130 | 13120 | 78 |
| 260 | 20230905 | 142200 | 1873787050 | 13120 | 13120 | 13130 | 13120 | 132 |
| 261 | 20230905 | 142100 | 1872054750 | 13180 | 13120 | 13180 | 13120 | 236 |
| 262 | 20230905 | 142000 | 1868953240 | 13120 | 13120 | 13170 | 13120 | 221 |
| 263 | 20230905 | 141900 | 1866047970 | 13130 | 13140 | 13150 | 13130 | 113 |
| 264 | 20230905 | 141800 | 1864563960 | 13130 | 13130 | 13140 | 13130 | 188 |
| 265 | 20230905 | 141700 | 1862094940 | 13160 | 13140 | 13160 | 13130 | 213 |
| 266 | 20230905 | 141600 | 1859296300 | 13120 | 13120 | 13130 | 13120 | 132 |
| 267 | 20230905 | 141500 | 1857564350 | 13120 | 13130 | 13130 | 13120 | 112 |
| 268 | 20230905 | 141400 | 1856094370 | 13130 | 13120 | 13130 | 13120 | 490 |
| 269 | 20230905 | 141300 | 1849665140 | 13120 | 13120 | 13140 | 13110 | 119 |
| 270 | 20230905 | 141200 | 1848104100 | 13110 | 13110 | 13120 | 13110 | 186 |
| 271 | 20230905 | 141100 | 1845665360 | 13110 | 13110 | 13130 | 13110 | 133 |
| 272 | 20230905 | 141000 | 1843921400 | 13110 | 13130 | 13160 | 13110 | 167 |
| 273 | 20230905 | 140900 | 1841730930 | 13110 | 13120 | 13130 | 13110 | 2874 |
| 274 | 20230905 | 140800 | 1804052230 | 13110 | 13130 | 13140 | 13110 | 178 |
| 275 | 20230905 | 140700 | 1801715150 | 13150 | 13130 | 13150 | 13130 | 130 |
| 276 | 20230905 | 140600 | 1800007710 | 13130 | 13130 | 13140 | 13110 | 1004 |
| 277 | 20230905 | 140500 | 1786834430 | 13130 | 13160 | 13160 | 13130 | 125 |
| 278 | 20230905 | 140400 | 1785190760 | 13150 | 13150 | 13150 | 13140 | 246 |
| 279 | 20230905 | 140300 | 1781956560 | 13140 | 13150 | 13150 | 13140 | 197 |
| 280 | 20230905 | 140200 | 1779367450 | 13150 | 13140 | 13150 | 13140 | 79 |
| 281 | 20230905 | 140100 | 1778329110 | 13140 | 13150 | 13160 | 13140 | 217 |
| 282 | 20230905 | 140000 | 1775475450 | 13140 | 13140 | 13150 | 13140 | 104 |
| 283 | 20230905 | 135900 | 1774108610 | 13140 | 13140 | 13160 | 13140 | 126 |
| 284 | 20230905 | 135800 | 1772452750 | 13140 | 13140 | 13160 | 13130 | 175 |
| 285 | 20230905 | 135700 | 1770152700 | 13140 | 13140 | 13150 | 13130 | 173 |
| 286 | 20230905 | 135600 | 1767879150 | 13140 | 13140 | 13140 | 13140 | 137 |
| 287 | 20230905 | 135500 | 1766078970 | 13130 | 13130 | 13150 | 13130 | 287 |
| 288 | 20230905 | 135400 | 1762308800 | 13140 | 13130 | 13150 | 13130 | 156 |
| 289 | 20230905 | 135300 | 1760259630 | 13150 | 13130 | 13150 | 13130 | 615 |
| 290 | 20230905 | 135200 | 1752178640 | 13150 | 13130 | 13150 | 13130 | 140 |
| 291 | 20230905 | 135100 | 1750339810 | 13160 | 13130 | 13160 | 13130 | 143 |
| 292 | 20230905 | 135000 | 1748461410 | 13130 | 13150 | 13150 | 13130 | 154 |
| 293 | 20230905 | 134900 | 1746437750 | 13140 | 13160 | 13160 | 13140 | 311 |
| 294 | 20230905 | 134800 | 1742349280 | 13150 | 13160 | 13160 | 13150 | 116 |
| 295 | 20230905 | 134700 | 1740823370 | 13150 | 13150 | 13160 | 13150 | 193 |
| 296 | 20230905 | 134600 | 1738285120 | 13160 | 13160 | 13160 | 13150 | 145 |
| 297 | 20230905 | 134500 | 1736378080 | 13160 | 13150 | 13160 | 13150 | 104 |
| 298 | 20230905 | 134400 | 1735010190 | 13150 | 13160 | 13190 | 13150 | 349 |
| 299 | 20230905 | 134300 | 1730415600 | 13160 | 13180 | 13180 | 13160 | 123 |
| 300 | 20230905 | 134200 | 1728796420 | 13170 | 13200 | 13200 | 13170 | 466 |
| 301 | 20230905 | 134100 | 1722650650 | 13170 | 13180 | 13200 | 13170 | 44 |
| 302 | 20230905 | 134000 | 1722070710 | 13190 | 13190 | 13200 | 13190 | 171 |
| 303 | 20230905 | 133900 | 1719815180 | 13220 | 13210 | 13230 | 13210 | 1033 |
| 304 | 20230905 | 133800 | 1706158990 | 13210 | 13210 | 13220 | 13210 | 143 |
| 305 | 20230905 | 133700 | 1704268630 | 13180 | 13180 | 13200 | 13170 | 129 |
| 306 | 20230905 | 133600 | 1702567630 | 13170 | 13180 | 13180 | 13150 | 91 |
| 307 | 20230905 | 133500 | 1701369780 | 13170 | 13140 | 13180 | 13140 | 100 |
| 308 | 20230905 | 133400 | 1700053350 | 13140 | 13150 | 13150 | 13130 | 194 |
| 309 | 20230905 | 133300 | 1697502830 | 13160 | 13140 | 13160 | 13140 | 171 |
| 310 | 20230905 | 133200 | 1695254330 | 13140 | 13160 | 13160 | 13140 | 90 |
| 311 | 20230905 | 133100 | 1694071070 | 13160 | 13130 | 13160 | 13130 | 91 |
| 312 | 20230905 | 133000 | 1692875290 | 13130 | 13150 | 13170 | 13130 | 1228 |
| 313 | 20230905 | 132900 | 1676718700 | 13150 | 13160 | 13160 | 13150 | 76 |
| 314 | 20230905 | 132800 | 1675719200 | 13160 | 13160 | 13160 | 13150 | 177 |
| 315 | 20230905 | 132700 | 1673390090 | 13160 | 13170 | 13170 | 13160 | 147 |
| 316 | 20230905 | 132600 | 1671455260 | 13160 | 13160 | 13160 | 13160 | 115 |
| 317 | 20230905 | 132500 | 1669941860 | 13160 | 13150 | 13160 | 13150 | 81 |
| 318 | 20230905 | 132400 | 1668876510 | 13150 | 13150 | 13160 | 13150 | 292 |
| 319 | 20230905 | 132300 | 1665036510 | 13150 | 13150 | 13160 | 13150 | 71 |
| 320 | 20230905 | 132200 | 1664102810 | 13150 | 13150 | 13170 | 13150 | 228 |
| 321 | 20230905 | 132100 | 1661103780 | 13150 | 13150 | 13170 | 13150 | 31 |
| 322 | 20230905 | 132000 | 1660696070 | 13190 | 13160 | 13190 | 13150 | 122 |
| 323 | 20230905 | 131900 | 1659090730 | 13150 | 13150 | 13160 | 13140 | 169 |
| 324 | 20230905 | 131800 | 1656868530 | 13140 | 13140 | 13160 | 13140 | 68 |
| 325 | 20230905 | 131700 | 1655974580 | 13140 | 13140 | 13180 | 13140 | 96 |
| 326 | 20230905 | 131600 | 1654712620 | 13180 | 13200 | 13210 | 13120 | 236 |
| 327 | 20230905 | 131500 | 1651600590 | 13190 | 13120 | 13190 | 13120 | 127 |
| 328 | 20230905 | 131400 | 1649928890 | 13120 | 13120 | 13170 | 13120 | 101 |
| 329 | 20230905 | 131300 | 1648601630 | 13170 | 13190 | 13200 | 13120 | 296 |
| 330 | 20230905 | 131200 | 1644712150 | 13140 | 13110 | 13150 | 13110 | 277 |
| 331 | 20230905 | 131100 | 1641071990 | 13110 | 13110 | 13140 | 13110 | 75 |
| 332 | 20230905 | 131000 | 1640088450 | 13140 | 13120 | 13140 | 13110 | 129 |
| 333 | 20230905 | 130900 | 1638395370 | 13130 | 13100 | 13130 | 13100 | 614 |
| 334 | 20230905 | 130800 | 1630336340 | 13100 | 13110 | 13110 | 13100 | 128 |
| 335 | 20230905 | 130700 | 1628659500 | 13100 | 13110 | 13110 | 13100 | 101 |
| 336 | 20230905 | 130600 | 1627336090 | 13100 | 13120 | 13120 | 13100 | 54 |
| 337 | 20230905 | 130500 | 1626628380 | 13110 | 13140 | 13140 | 13100 | 120 |
| 338 | 20230905 | 130400 | 1625052980 | 13140 | 13140 | 13150 | 13140 | 93 |
| 339 | 20230905 | 130300 | 1623830940 | 13140 | 13150 | 13150 | 13140 | 59 |
| 340 | 20230905 | 130200 | 1623055580 | 13150 | 13150 | 13150 | 13150 | 78 |
| 341 | 20230905 | 130100 | 1622029880 | 13140 | 13090 | 13150 | 13090 | 175 |
| 342 | 20230905 | 130000 | 1619733130 | 13110 | 13100 | 13110 | 13090 | 137 |
| 343 | 20230905 | 125900 | 1617938450 | 13110 | 13090 | 13130 | 13090 | 113 |
| 344 | 20230905 | 125800 | 1616456880 | 13100 | 13110 | 13120 | 13100 | 184 |
| 345 | 20230905 | 125700 | 1614045510 | 13100 | 13100 | 13100 | 13100 | 150 |
| 346 | 20230905 | 125600 | 1612080510 | 13100 | 13100 | 13110 | 13100 | 166 |
| 347 | 20230905 | 125500 | 1609905820 | 13100 | 13090 | 13100 | 13090 | 353 |
| 348 | 20230905 | 125400 | 1605283270 | 13090 | 13090 | 13090 | 13080 | 130 |
| 349 | 20230905 | 125300 | 1603582460 | 13080 | 13090 | 13100 | 13080 | 203 |
| 350 | 20230905 | 125200 | 1600924330 | 13080 | 13100 | 13100 | 13080 | 89 |
| 351 | 20230905 | 125100 | 1599759310 | 13080 | 13080 | 13080 | 13080 | 51 |
| 352 | 20230905 | 125000 | 1599092230 | 13100 | 13100 | 13100 | 13080 | 1094 |
| 353 | 20230905 | 124900 | 1584776800 | 13100 | 13100 | 13110 | 13100 | 124 |
| 354 | 20230905 | 124800 | 1583152040 | 13110 | 13100 | 13130 | 13100 | 219 |
| 355 | 20230905 | 124700 | 1580281630 | 13100 | 13110 | 13110 | 13100 | 134 |
| 356 | 20230905 | 124600 | 1578526220 | 13100 | 13100 | 13100 | 13100 | 204 |
| 357 | 20230905 | 124500 | 1575853820 | 13100 | 13100 | 13110 | 13100 | 175 |
| 358 | 20230905 | 124400 | 1573561310 | 13110 | 13110 | 13110 | 13100 | 54 |
| 359 | 20230905 | 124300 | 1572853600 | 13110 | 13110 | 13130 | 13100 | 184 |
| 360 | 20230905 | 124200 | 1570441020 | 13100 | 13140 | 13140 | 13100 | 116 |
| 361 | 20230905 | 124100 | 1568921100 | 13140 | 13100 | 13140 | 13100 | 240 |
| 362 | 20230905 | 124000 | 1565774700 | 13100 | 13090 | 13100 | 13090 | 324 |
| 363 | 20230905 | 123900 | 1561530950 | 13080 | 13080 | 13090 | 13080 | 94 |
| 364 | 20230905 | 123800 | 1560301230 | 13080 | 13090 | 13090 | 13080 | 172 |
| 365 | 20230905 | 123700 | 1558050140 | 13090 | 13110 | 13110 | 13090 | 465 |
| 366 | 20230905 | 123600 | 1551957200 | 13110 | 13110 | 13110 | 13110 | 348 |
| 367 | 20230905 | 123500 | 1547394920 | 13110 | 13120 | 13120 | 13110 | 170 |
| 368 | 20230905 | 123400 | 1545166090 | 13120 | 13110 | 13130 | 13110 | 238 |
| 369 | 20230905 | 123300 | 1542044730 | 13110 | 13120 | 13120 | 13110 | 75 |
| 370 | 20230905 | 123200 | 1541061110 | 13120 | 13130 | 13130 | 13110 | 252 |
| 371 | 20230905 | 123100 | 1537754130 | 13130 | 13130 | 13150 | 13110 | 411 |
| 372 | 20230905 | 123000 | 1532358040 | 13130 | 13120 | 13140 | 13120 | 195 |
| 373 | 20230905 | 122900 | 1529798110 | 13120 | 13130 | 13140 | 13120 | 183 |
| 374 | 20230905 | 122800 | 1527395370 | 13130 | 13130 | 13140 | 13130 | 159 |
| 375 | 20230905 | 122700 | 1525307690 | 13130 | 13130 | 13130 | 13130 | 151 |
| 376 | 20230905 | 122600 | 1523325060 | 13130 | 13120 | 13130 | 13120 | 204 |
| 377 | 20230905 | 122500 | 1520647070 | 13120 | 13140 | 13150 | 13120 | 169 |
| 378 | 20230905 | 122400 | 1518428860 | 13120 | 13130 | 13140 | 13120 | 691 |
| 379 | 20230905 | 122300 | 1509361250 | 13130 | 13120 | 13140 | 13120 | 159 |
| 380 | 20230905 | 122200 | 1507274370 | 13120 | 13150 | 13150 | 13120 | 354 |
| 381 | 20230905 | 122100 | 1502624750 | 13140 | 13150 | 13170 | 13140 | 175 |
| 382 | 20230905 | 122000 | 1500323570 | 13150 | 13150 | 13180 | 13140 | 488 |
| 383 | 20230905 | 121900 | 1493896480 | 13150 | 13140 | 13160 | 13140 | 234 |
| 384 | 20230905 | 121800 | 1490818520 | 13130 | 13130 | 13140 | 13120 | 222 |
| 385 | 20230905 | 121700 | 1487902460 | 13130 | 13110 | 13150 | 13110 | 158 |
| 386 | 20230905 | 121600 | 1485830540 | 13110 | 13100 | 13110 | 13100 | 147 |
| 387 | 20230905 | 121500 | 1483904590 | 13100 | 13100 | 13110 | 13100 | 332 |
| 388 | 20230905 | 121400 | 1479553670 | 13100 | 13100 | 13110 | 13100 | 223 |
| 389 | 20230905 | 121300 | 1476631870 | 13100 | 13100 | 13110 | 13100 | 346 |
| 390 | 20230905 | 121200 | 1472098700 | 13100 | 13100 | 13120 | 13100 | 297 |
| 391 | 20230905 | 121100 | 1468203400 | 13120 | 13100 | 13120 | 13080 | 616 |
| 392 | 20230905 | 121000 | 1460128350 | 13090 | 13080 | 13100 | 13080 | 582 |
| 393 | 20230905 | 120900 | 1452509250 | 13090 | 13100 | 13100 | 13090 | 83 |
| 394 | 20230905 | 120800 | 1451422580 | 13090 | 13100 | 13100 | 13090 | 165 |
| 395 | 20230905 | 120700 | 1449261910 | 13090 | 13110 | 13110 | 13090 | 138 |
| 396 | 20230905 | 120600 | 1447454450 | 13110 | 13080 | 13110 | 13080 | 487 |
| 397 | 20230905 | 120500 | 1441075500 | 13090 | 13080 | 13090 | 13070 | 554 |
| 398 | 20230905 | 120400 | 1433827210 | 13080 | 13070 | 13080 | 13070 | 142 |
| 399 | 20230905 | 120300 | 1431969890 | 13080 | 13070 | 13080 | 13070 | 170 |
| 400 | 20230905 | 120200 | 1429746630 | 13070 | 13100 | 13100 | 13070 | 151 |
| 401 | 20230905 | 120100 | 1427771080 | 13100 | 13090 | 13100 | 13060 | 404 |
| 402 | 20230905 | 120000 | 1422481740 | 13080 | 13060 | 13080 | 13050 | 635 |
| 403 | 20230905 | 115900 | 1414188540 | 13060 | 13080 | 13080 | 13060 | 551 |
| 404 | 20230905 | 115800 | 1406986230 | 13090 | 13100 | 13100 | 13090 | 128 |
| 405 | 20230905 | 115700 | 1405309970 | 13100 | 13090 | 13100 | 13090 | 212 |
| 406 | 20230905 | 115600 | 1402533190 | 13100 | 13090 | 13100 | 13090 | 345 |
| 407 | 20230905 | 115500 | 1398014180 | 13090 | 13070 | 13090 | 13070 | 634 |
| 408 | 20230905 | 115400 | 1389726750 | 13070 | 13090 | 13090 | 13070 | 652 |
| 409 | 20230905 | 115300 | 1381196840 | 13090 | 13100 | 13100 | 13090 | 300 |
| 410 | 20230905 | 115200 | 1377267220 | 13090 | 13090 | 13100 | 13090 | 180 |
| 411 | 20230905 | 115100 | 1374910020 | 13090 | 13100 | 13100 | 13090 | 144 |
| 412 | 20230905 | 115000 | 1373024250 | 13090 | 13090 | 13100 | 13090 | 184 |
| 413 | 20230905 | 114900 | 1370614190 | 13110 | 13120 | 13120 | 13090 | 670 |
| 414 | 20230905 | 114800 | 1361834910 | 13100 | 13100 | 13110 | 13100 | 362 |
| 415 | 20230905 | 114700 | 1357090320 | 13100 | 13100 | 13110 | 13100 | 184 |
| 416 | 20230905 | 114600 | 1354679890 | 13100 | 13140 | 13140 | 13100 | 135 |
| 417 | 20230905 | 114500 | 1352911330 | 13100 | 13140 | 13140 | 13080 | 192 |
| 418 | 20230905 | 114400 | 1350396210 | 13140 | 13130 | 13140 | 13060 | 1586 |
| 419 | 20230905 | 114300 | 1329626350 | 13160 | 13120 | 13160 | 13110 | 1188 |
| 420 | 20230905 | 114200 | 1314040150 | 13120 | 13130 | 13130 | 13110 | 1694 |
| 421 | 20230905 | 114100 | 1291814840 | 13130 | 13150 | 13150 | 13130 | 2070 |
| 422 | 20230905 | 114000 | 1264605350 | 13150 | 13170 | 13190 | 13150 | 1604 |
| 423 | 20230905 | 113900 | 1243493130 | 13170 | 13170 | 13190 | 13160 | 819 |
| 424 | 20230905 | 113800 | 1232701680 | 13170 | 13190 | 13190 | 13170 | 1455 |
| 425 | 20230905 | 113700 | 1213528680 | 13220 | 13190 | 13220 | 13180 | 370 |
| 426 | 20230905 | 113600 | 1208648360 | 13190 | 13200 | 13200 | 13180 | 1006 |
| 427 | 20230905 | 113500 | 1195375940 | 13210 | 13200 | 13230 | 13200 | 478 |
| 428 | 20230905 | 113400 | 1189062060 | 13210 | 13220 | 13240 | 13210 | 2110 |
| 429 | 20230905 | 113300 | 1161181480 | 13250 | 13240 | 13250 | 13220 | 87 |
| 430 | 20230905 | 113200 | 1160029650 | 13220 | 13250 | 13250 | 13220 | 554 |
| 431 | 20230905 | 113100 | 1152704010 | 13240 | 13240 | 13250 | 13220 | 157 |
| 432 | 20230905 | 113000 | 1150624910 | 13240 | 13240 | 13240 | 13210 | 2530 |
| 433 | 20230905 | 112900 | 1117171620 | 13240 | 13230 | 13240 | 13230 | 293 |
| 434 | 20230905 | 112800 | 1113293200 | 13230 | 13270 | 13270 | 13230 | 6 |
| 435 | 20230905 | 112700 | 1113213740 | 13230 | 13230 | 13230 | 13220 | 2040 |
| 436 | 20230905 | 112600 | 1086234580 | 13240 | 13250 | 13250 | 13230 | 288 |
| 437 | 20230905 | 112500 | 1082421490 | 13250 | 13260 | 13260 | 13250 | 166 |
| 438 | 20230905 | 112400 | 1080221290 | 13270 | 13280 | 13280 | 13260 | 547 |
| 439 | 20230905 | 112300 | 1072963530 | 13280 | 13290 | 13290 | 13280 | 200 |
| 440 | 20230905 | 112200 | 1070306930 | 13290 | 13320 | 13320 | 13290 | 235 |
| 441 | 20230905 | 112100 | 1067182100 | 13310 | 13310 | 13310 | 13300 | 121 |
| 442 | 20230905 | 112000 | 1065571740 | 13330 | 13320 | 13330 | 13320 | 200 |
| 443 | 20230905 | 111900 | 1062906740 | 13320 | 13330 | 13330 | 13320 | 147 |
| 444 | 20230905 | 111800 | 1060947690 | 13320 | 13320 | 13320 | 13320 | 0 |
| 445 | 20230905 | 111700 | 1060947690 | 13320 | 13350 | 13350 | 13320 | 788 |
| 446 | 20230905 | 111600 | 1050439370 | 13360 | 13360 | 13360 | 13360 | 13 |
| 447 | 20230905 | 111500 | 1050265690 | 13360 | 13400 | 13400 | 13360 | 35 |
| 448 | 20230905 | 111400 | 1049796890 | 13370 | 13390 | 13390 | 13370 | 46 |
| 449 | 20230905 | 111300 | 1049181650 | 13420 | 13420 | 13420 | 13420 | 0 |
| 450 | 20230905 | 111200 | 1049181650 | 13420 | 13420 | 13420 | 13420 | 1011 |
| 451 | 20230905 | 111100 | 1035614030 | 13420 | 13410 | 13420 | 13410 | 1129 |
| 452 | 20230905 | 111000 | 1020473570 | 13410 | 13410 | 13410 | 13410 | 43 |
| 453 | 20230905 | 110900 | 1019896940 | 13410 | 13360 | 13410 | 13360 | 21 |
| 454 | 20230905 | 110800 | 1019616330 | 13360 | 13360 | 13360 | 13360 | 1 |
| 455 | 20230905 | 110700 | 1019602970 | 13360 | 13360 | 13360 | 13360 | 1 |
| 456 | 20230905 | 110600 | 1019589610 | 13340 | 13340 | 13340 | 13340 | 0 |
| 457 | 20230905 | 110500 | 1019589610 | 13340 | 13340 | 13340 | 13340 | 0 |
| 458 | 20230905 | 110400 | 1019589610 | 13340 | 13420 | 13420 | 13340 | 54 |
| 459 | 20230905 | 110300 | 1018865250 | 13430 | 13400 | 13430 | 13400 | 101 |
| 460 | 20230905 | 110200 | 1017511820 | 13320 | 13320 | 13320 | 13320 | 0 |
| 461 | 20230905 | 110100 | 1017511820 | 13320 | 13360 | 13360 | 13320 | 82 |
| 462 | 20230905 | 110000 | 1016418980 | 13370 | 13420 | 13420 | 13360 | 286 |
| 463 | 20230905 | 105900 | 1012594110 | 13380 | 13340 | 13430 | 13320 | 193 |
| 464 | 20230905 | 105800 | 1010019520 | 13390 | 13390 | 13390 | 13390 | 204 |
| 465 | 20230905 | 105700 | 1007287960 | 13390 | 13390 | 13390 | 13390 | 0 |
| 466 | 20230905 | 105600 | 1007287960 | 13390 | 13390 | 13390 | 13390 | 0 |
| 467 | 20230905 | 105500 | 1007287960 | 13390 | 13390 | 13390 | 13390 | 1 |
| 468 | 20230905 | 105400 | 1007274570 | 13330 | 13330 | 13330 | 13330 | 0 |
| 469 | 20230905 | 105300 | 1007274570 | 13330 | 13340 | 13340 | 13330 | 129 |
| 470 | 20230905 | 105200 | 1005554900 | 13340 | 13360 | 13360 | 13340 | 61 |
| 471 | 20230905 | 105100 | 1004740880 | 13380 | 13400 | 13400 | 13380 | 38 |
| 472 | 20230905 | 105000 | 1004232140 | 13430 | 13400 | 13430 | 13400 | 100 |
| 473 | 20230905 | 104900 | 1002891840 | 13400 | 13410 | 13410 | 13400 | 101 |
| 474 | 20230905 | 104800 | 1001537440 | 13400 | 13400 | 13400 | 13400 | 0 |
| 475 | 20230905 | 104700 | 1001537440 | 13400 | 13410 | 13450 | 13400 | 1076 |
| 476 | 20230905 | 104600 | 987118970 | 13400 | 13450 | 13450 | 13400 | 1317 |
| 477 | 20230905 | 104500 | 969470970 | 13440 | 13420 | 13440 | 13420 | 180 |
| 478 | 20230905 | 104400 | 967051800 | 13420 | 13400 | 13420 | 13400 | 553 |
| 479 | 20230905 | 104300 | 959641370 | 13390 | 13380 | 13390 | 13380 | 280 |
| 480 | 20230905 | 104200 | 955894870 | 13380 | 13380 | 13380 | 13380 | 0 |
| 481 | 20230905 | 104100 | 955894870 | 13380 | 13350 | 13380 | 13350 | 1061 |
| 482 | 20230905 | 104000 | 941716930 | 13350 | 13350 | 13350 | 13350 | 391 |
| 483 | 20230905 | 103900 | 936497080 | 13330 | 13350 | 13350 | 13330 | 68 |
| 484 | 20230905 | 103800 | 935590440 | 13350 | 13350 | 13350 | 13350 | 0 |
| 485 | 20230905 | 103700 | 935590440 | 13350 | 13350 | 13350 | 13350 | 10 |
| 486 | 20230905 | 103600 | 935456940 | 13350 | 13350 | 13350 | 13350 | 0 |
| 487 | 20230905 | 103500 | 935456940 | 13350 | 13350 | 13350 | 13350 | 1 |
| 488 | 20230905 | 103400 | 935443590 | 13350 | 13350 | 13350 | 13350 | 18 |
| 489 | 20230905 | 103300 | 935203290 | 13350 | 13350 | 13350 | 13350 | 584 |
| 490 | 20230905 | 103200 | 927406890 | 13360 | 13340 | 13360 | 13340 | 568 |
| 491 | 20230905 | 103100 | 919824910 | 13330 | 13330 | 13330 | 13330 | 2 |
| 492 | 20230905 | 103000 | 919798250 | 13330 | 13330 | 13330 | 13320 | 328 |
| 493 | 20230905 | 102900 | 915427010 | 13330 | 13300 | 13330 | 13300 | 905 |
| 494 | 20230905 | 102800 | 903390270 | 13300 | 13310 | 13320 | 13300 | 1141 |
| 495 | 20230905 | 102700 | 888214250 | 13310 | 13310 | 13310 | 13310 | 43 |
| 496 | 20230905 | 102600 | 887641920 | 13260 | 13240 | 13260 | 13240 | 51 |
| 497 | 20230905 | 102500 | 886965680 | 13240 | 13240 | 13240 | 13240 | 23 |
| 498 | 20230905 | 102400 | 886661160 | 13230 | 13240 | 13240 | 13230 | 300 |
| 499 | 20230905 | 102300 | 882690750 | 13240 | 13250 | 13250 | 13240 | 441 |
| 500 | 20230905 | 102200 | 876847680 | 13240 | 13330 | 13330 | 13240 | 1335 |
| 501 | 20230905 | 102100 | 859160730 | 13330 | 13330 | 13330 | 13250 | 172 |
| 502 | 20230905 | 102000 | 856881340 | 13270 | 13340 | 13340 | 13270 | 106 |
| 503 | 20230905 | 101900 | 855472710 | 13290 | 13340 | 13340 | 13290 | 149 |
| 504 | 20230905 | 101800 | 853491710 | 13350 | 13320 | 13370 | 13320 | 158 |
| 505 | 20230905 | 101700 | 851381190 | 13330 | 13320 | 13330 | 13320 | 30 |
| 506 | 20230905 | 101600 | 850981430 | 13350 | 13330 | 13350 | 13330 | 293 |
| 507 | 20230905 | 101500 | 847070460 | 13350 | 13320 | 13350 | 13320 | 11 |
| 508 | 20230905 | 101400 | 846923700 | 13290 | 13300 | 13320 | 13290 | 120 |
| 509 | 20230905 | 101300 | 845326980 | 13300 | 13300 | 13300 | 13300 | 1 |
| 510 | 20230905 | 101200 | 845313680 | 13290 | 13260 | 13290 | 13260 | 1025 |
| 511 | 20230905 | 101100 | 831700170 | 13260 | 13260 | 13260 | 13260 | 5 |
| 512 | 20230905 | 101000 | 831633870 | 13270 | 13270 | 13270 | 13270 | 0 |
| 513 | 20230905 | 100900 | 831633870 | 13270 | 13270 | 13270 | 13270 | 1 |
| 514 | 20230905 | 100800 | 831620600 | 13250 | 13250 | 13250 | 13240 | 124 |
| 515 | 20230905 | 100700 | 829977780 | 13280 | 13280 | 13280 | 13280 | 0 |
| 516 | 20230905 | 100600 | 829977780 | 13280 | 13290 | 13290 | 13280 | 650 |
| 517 | 20230905 | 100500 | 821345520 | 13290 | 13290 | 13290 | 13290 | 834 |
| 518 | 20230905 | 100400 | 810261660 | 13290 | 13280 | 13290 | 13280 | 107 |
| 519 | 20230905 | 100300 | 808840400 | 13280 | 13270 | 13280 | 13270 | 50 |
| 520 | 20230905 | 100200 | 808176440 | 13270 | 13270 | 13270 | 13270 | 0 |
| 521 | 20230905 | 100100 | 808176440 | 13270 | 13260 | 13270 | 13260 | 66 |
| 522 | 20230905 | 100000 | 807300990 | 13260 | 13260 | 13260 | 13250 | 11 |
| 523 | 20230905 | 095900 | 807155150 | 13230 | 13230 | 13230 | 13220 | 23 |
| 524 | 20230905 | 095800 | 806850940 | 13220 | 13250 | 13250 | 13220 | 1330 |
| 525 | 20230905 | 095700 | 789257900 | 13250 | 13250 | 13250 | 13250 | 0 |
| 526 | 20230905 | 095600 | 789257900 | 13250 | 13250 | 13250 | 13250 | 287 |
| 527 | 20230905 | 095500 | 785455150 | 13250 | 13250 | 13260 | 13250 | 121 |
| 528 | 20230905 | 095400 | 783851100 | 13260 | 13260 | 13260 | 13260 | 1 |
| 529 | 20230905 | 095300 | 783837840 | 13260 | 13260 | 13260 | 13260 | 28 |
| 530 | 20230905 | 095200 | 783466560 | 13250 | 13250 | 13250 | 13250 | 0 |
| 531 | 20230905 | 095100 | 783466560 | 13250 | 13250 | 13250 | 13250 | 0 |
| 532 | 20230905 | 095000 | 783466560 | 13250 | 13340 | 13360 | 13250 | 748 |
| 533 | 20230905 | 094900 | 773498600 | 13350 | 13340 | 13350 | 13340 | 728 |
| 534 | 20230905 | 094800 | 763780220 | 13350 | 13250 | 13350 | 13250 | 1510 |
| 535 | 20230905 | 094700 | 743713150 | 13240 | 13240 | 13240 | 13240 | 60 |
| 536 | 20230905 | 094600 | 742918750 | 13240 | 13240 | 13240 | 13240 | 5 |
| 537 | 20230905 | 094500 | 742852550 | 13240 | 13240 | 13240 | 13240 | 130 |
| 538 | 20230905 | 094400 | 741131350 | 13230 | 13250 | 13250 | 13230 | 840 |
| 539 | 20230905 | 094300 | 730017630 | 13270 | 13270 | 13270 | 13270 | 10 |
| 540 | 20230905 | 094200 | 729884930 | 13270 | 13270 | 13270 | 13270 | 3 |
| 541 | 20230905 | 094100 | 729845120 | 13220 | 13220 | 13220 | 13220 | 0 |
| 542 | 20230905 | 094000 | 729845120 | 13220 | 13220 | 13220 | 13220 | 15 |
| 543 | 20230905 | 093900 | 729646820 | 13220 | 13220 | 13230 | 13220 | 180 |
| 544 | 20230905 | 093800 | 727267100 | 13220 | 13220 | 13220 | 13220 | 0 |
| 545 | 20230905 | 093700 | 727267100 | 13220 | 13270 | 13270 | 13210 | 5491 |
| 546 | 20230905 | 093600 | 654637200 | 13260 | 13250 | 13260 | 13240 | 160 |
| 547 | 20230905 | 093500 | 652517270 | 13240 | 13250 | 13260 | 13240 | 625 |
| 548 | 20230905 | 093400 | 644238220 | 13250 | 13250 | 13260 | 13250 | 180 |
| 549 | 20230905 | 093300 | 641853200 | 13330 | 13310 | 13350 | 13230 | 3183 |
| 550 | 20230905 | 093200 | 599568160 | 13320 | 13320 | 13320 | 13310 | 335 |
| 551 | 20230905 | 093100 | 595106160 | 13320 | 13350 | 13350 | 13320 | 754 |
| 552 | 20230905 | 093000 | 585055810 | 13350 | 13350 | 13360 | 13350 | 31 |
| 553 | 20230905 | 092900 | 584641870 | 13350 | 13320 | 13350 | 13320 | 1181 |
| 554 | 20230905 | 092800 | 568891160 | 13310 | 13310 | 13320 | 13310 | 110 |
| 555 | 20230905 | 092700 | 567426540 | 13310 | 13330 | 13330 | 13300 | 1645 |
| 556 | 20230905 | 092600 | 545516870 | 13320 | 13350 | 13350 | 13320 | 630 |
| 557 | 20230905 | 092500 | 537118240 | 13340 | 13350 | 13350 | 13330 | 247 |
| 558 | 20230905 | 092400 | 533825610 | 13350 | 13390 | 13390 | 13350 | 2026 |
| 559 | 20230905 | 092300 | 506731260 | 13400 | 13400 | 13440 | 13400 | 178 |
| 560 | 20230905 | 092200 | 504345300 | 13400 | 13400 | 13420 | 13390 | 961 |
| 561 | 20230905 | 092100 | 491469930 | 13420 | 13460 | 13480 | 13420 | 2020 |
| 562 | 20230905 | 092000 | 464321950 | 13460 | 13440 | 13460 | 13440 | 389 |
| 563 | 20230905 | 091900 | 459090800 | 13450 | 13400 | 13450 | 13400 | 160 |
| 564 | 20230905 | 091800 | 456943800 | 13400 | 13460 | 13460 | 13400 | 1129 |
| 565 | 20230905 | 091700 | 441797200 | 13420 | 13400 | 13440 | 13400 | 178 |
| 566 | 20230905 | 091600 | 439410110 | 13400 | 13380 | 13410 | 13370 | 757 |
| 567 | 20230905 | 091500 | 429282820 | 13380 | 13370 | 13380 | 13350 | 811 |
| 568 | 20230905 | 091400 | 418445180 | 13370 | 13410 | 13420 | 13370 | 2901 |
| 569 | 20230905 | 091300 | 379595910 | 13420 | 13450 | 13460 | 13420 | 1004 |
| 570 | 20230905 | 091200 | 366114370 | 13460 | 13450 | 13460 | 13420 | 1285 |
| 571 | 20230905 | 091100 | 348832750 | 13450 | 13520 | 13530 | 13430 | 4646 |
| 572 | 20230905 | 091000 | 286233540 | 13540 | 13510 | 13540 | 13480 | 1574 |
| 573 | 20230905 | 090900 | 264945690 | 13520 | 13490 | 13520 | 13490 | 781 |
| 574 | 20230905 | 090800 | 254405920 | 13490 | 13490 | 13510 | 13420 | 1470 |
| 575 | 20230905 | 090700 | 234589780 | 13490 | 13420 | 13490 | 13390 | 2324 |
| 576 | 20230905 | 090600 | 203337490 | 13420 | 13410 | 13420 | 13390 | 912 |
| 577 | 20230905 | 090500 | 191105910 | 13410 | 13380 | 13420 | 13380 | 282 |
| 578 | 20230905 | 090400 | 187322180 | 13430 | 13430 | 13440 | 13390 | 697 |
| 579 | 20230905 | 090300 | 177963260 | 13370 | 13440 | 13440 | 13370 | 543 |
| 580 | 20230905 | 090200 | 170679050 | 13420 | 13470 | 13490 | 13420 | 4255 |
| 581 | 20230905 | 090100 | 113395140 | 13460 | 13370 | 13490 | 13360 | 3413 |
| 582 | 20230905 | 090000 | 67529210 | 13390 | 13270 | 13390 | 13270 | 5077 |