33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 6483 |
| 3 | 20230904 | 191300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 4 | 20230904 | 191200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 5 | 20230904 | 191100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 6 | 20230904 | 191000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 7 | 20230904 | 190900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 8 | 20230904 | 190800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 9 | 20230904 | 190700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 10 | 20230904 | 190600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 11 | 20230904 | 190500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 12 | 20230904 | 190400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 13 | 20230904 | 190300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 14 | 20230904 | 190200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 15 | 20230904 | 190100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 16 | 20230904 | 190000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 17 | 20230904 | 185900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 18 | 20230904 | 185800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 19 | 20230904 | 185700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 20 | 20230904 | 185600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 21 | 20230904 | 185500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 22 | 20230904 | 185400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 23 | 20230904 | 185300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 24 | 20230904 | 185200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 25 | 20230904 | 185100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 26 | 20230904 | 185000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 27 | 20230904 | 184900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 28 | 20230904 | 184800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 29 | 20230904 | 184700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 30 | 20230904 | 184600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 31 | 20230904 | 184500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 32 | 20230904 | 184400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 6483 |
| 33 | 20230904 | 184300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 34 | 20230904 | 184200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 35 | 20230904 | 184100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 36 | 20230904 | 184000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 37 | 20230904 | 183900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 38 | 20230904 | 183800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 39 | 20230904 | 183700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 40 | 20230904 | 183600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 41 | 20230904 | 183500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 42 | 20230904 | 183400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 43 | 20230904 | 183300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 44 | 20230904 | 183200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 45 | 20230904 | 183100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 46 | 20230904 | 183000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 47 | 20230904 | 182900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 48 | 20230904 | 182800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 49 | 20230904 | 182700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 50 | 20230904 | 182600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 51 | 20230904 | 182500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 52 | 20230904 | 182400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 53 | 20230904 | 182300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 54 | 20230904 | 182200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 55 | 20230904 | 182100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 56 | 20230904 | 182000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 57 | 20230904 | 181900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 58 | 20230904 | 181800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 59 | 20230904 | 181700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 60 | 20230904 | 181600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 61 | 20230904 | 181500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 62 | 20230904 | 181400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 6483 |
| 63 | 20230904 | 181300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 64 | 20230904 | 181200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 65 | 20230904 | 181100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 66 | 20230904 | 181000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 67 | 20230904 | 180900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 68 | 20230904 | 180800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 69 | 20230904 | 180700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 70 | 20230904 | 180600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 71 | 20230904 | 180500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 72 | 20230904 | 180400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 73 | 20230904 | 180300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 74 | 20230904 | 180200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 75 | 20230904 | 180100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 76 | 20230904 | 180000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 77 | 20230904 | 175900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 78 | 20230904 | 175800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 79 | 20230904 | 175700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 80 | 20230904 | 175600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 81 | 20230904 | 175500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 82 | 20230904 | 175400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 83 | 20230904 | 175300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 84 | 20230904 | 175200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 85 | 20230904 | 175100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 86 | 20230904 | 175000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 87 | 20230904 | 174900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 88 | 20230904 | 174800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 89 | 20230904 | 174700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 90 | 20230904 | 174600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 91 | 20230904 | 174500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 92 | 20230904 | 174400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 6483 |
| 93 | 20230904 | 174300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 94 | 20230904 | 174200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 95 | 20230904 | 174100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 96 | 20230904 | 174000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 97 | 20230904 | 173900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 98 | 20230904 | 173800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 99 | 20230904 | 173700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 100 | 20230904 | 173600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 101 | 20230904 | 173500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 102 | 20230904 | 173400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 103 | 20230904 | 173300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 104 | 20230904 | 173200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 105 | 20230904 | 173100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 106 | 20230904 | 173000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 107 | 20230904 | 172900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 108 | 20230904 | 172800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 109 | 20230904 | 172700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 110 | 20230904 | 172600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 111 | 20230904 | 172500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 112 | 20230904 | 172400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 113 | 20230904 | 172300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 114 | 20230904 | 172200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 115 | 20230904 | 172100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 116 | 20230904 | 172000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 117 | 20230904 | 171900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 118 | 20230904 | 171800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 119 | 20230904 | 171700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 120 | 20230904 | 171600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 121 | 20230904 | 171500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 122 | 20230904 | 171400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 6483 |
| 123 | 20230904 | 171300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 124 | 20230904 | 171200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 125 | 20230904 | 171100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 126 | 20230904 | 171000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 127 | 20230904 | 170900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 128 | 20230904 | 170800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 129 | 20230904 | 170700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 130 | 20230904 | 170600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 131 | 20230904 | 170500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 132 | 20230904 | 170400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 133 | 20230904 | 170300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 134 | 20230904 | 170200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 135 | 20230904 | 170100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 136 | 20230904 | 170000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 137 | 20230904 | 165900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 138 | 20230904 | 165800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 139 | 20230904 | 165700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 140 | 20230904 | 165600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 141 | 20230904 | 165500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 142 | 20230904 | 165400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 143 | 20230904 | 165300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 144 | 20230904 | 165200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 145 | 20230904 | 165100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 146 | 20230904 | 165000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 147 | 20230904 | 164900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 148 | 20230904 | 164800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 149 | 20230904 | 164700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 150 | 20230904 | 164600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 151 | 20230904 | 164500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 152 | 20230904 | 164400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 6483 |
| 153 | 20230904 | 164300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 154 | 20230904 | 164200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 155 | 20230904 | 164100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 156 | 20230904 | 164000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 157 | 20230904 | 163900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 158 | 20230904 | 163800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 159 | 20230904 | 163700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 160 | 20230904 | 163600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 161 | 20230904 | 163500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 162 | 20230904 | 163400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 163 | 20230904 | 163300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 164 | 20230904 | 163200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 165 | 20230904 | 163100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 166 | 20230904 | 163000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 167 | 20230904 | 162900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 168 | 20230904 | 162800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 169 | 20230904 | 162700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 170 | 20230904 | 162600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 171 | 20230904 | 162500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 172 | 20230904 | 162400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 173 | 20230904 | 162300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 174 | 20230904 | 162200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 175 | 20230904 | 162100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 176 | 20230904 | 162000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 177 | 20230904 | 161900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 178 | 20230904 | 161800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 179 | 20230904 | 161700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 180 | 20230904 | 161600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 181 | 20230904 | 161500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 182 | 20230904 | 161400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 6483 |
| 183 | 20230904 | 161300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 184 | 20230904 | 161200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 185 | 20230904 | 161100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 186 | 20230904 | 161000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 187 | 20230904 | 160900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 188 | 20230904 | 160800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 189 | 20230904 | 160700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 190 | 20230904 | 160600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 191 | 20230904 | 160500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 192 | 20230904 | 160400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 193 | 20230904 | 160300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 194 | 20230904 | 160200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 195 | 20230904 | 160100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 196 | 20230904 | 160000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 197 | 20230904 | 155900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 198 | 20230904 | 155800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 199 | 20230904 | 155700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 200 | 20230904 | 155600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 201 | 20230904 | 155500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 202 | 20230904 | 155400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 203 | 20230904 | 155300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 204 | 20230904 | 155200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 205 | 20230904 | 155100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 206 | 20230904 | 155000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 207 | 20230904 | 154900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 208 | 20230904 | 154800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 209 | 20230904 | 154700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 210 | 20230904 | 154600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 211 | 20230904 | 154500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 212 | 20230904 | 154400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 6483 |
| 213 | 20230904 | 154300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 214 | 20230904 | 154200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 215 | 20230904 | 154100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 216 | 20230904 | 154000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 217 | 20230904 | 153900 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 218 | 20230904 | 153800 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 219 | 20230904 | 153700 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 220 | 20230904 | 153600 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 221 | 20230904 | 153500 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 222 | 20230904 | 153400 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 223 | 20230904 | 153300 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 224 | 20230904 | 153200 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 225 | 20230904 | 153100 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 0 |
| 226 | 20230904 | 153000 | 4668582110 | 13750 | 13750 | 13750 | 13750 | 6483 |
| 227 | 20230904 | 152900 | 4579440860 | 13700 | 13700 | 13700 | 13700 | 0 |
| 228 | 20230904 | 152800 | 4579440860 | 13700 | 13700 | 13700 | 13700 | 0 |
| 229 | 20230904 | 152700 | 4579440860 | 13700 | 13700 | 13700 | 13700 | 0 |
| 230 | 20230904 | 152600 | 4579440860 | 13700 | 13700 | 13700 | 13700 | 0 |
| 231 | 20230904 | 152500 | 4579440860 | 13700 | 13700 | 13700 | 13700 | 0 |
| 232 | 20230904 | 152400 | 4579440860 | 13700 | 13700 | 13700 | 13700 | 0 |
| 233 | 20230904 | 152300 | 4579440860 | 13700 | 13700 | 13700 | 13700 | 0 |
| 234 | 20230904 | 152200 | 4579440860 | 13700 | 13700 | 13700 | 13700 | 0 |
| 235 | 20230904 | 152100 | 4579440860 | 13700 | 13700 | 13700 | 13700 | 0 |
| 236 | 20230904 | 152000 | 4579440860 | 13700 | 13700 | 13700 | 13700 | 0 |
| 237 | 20230904 | 151900 | 4579440860 | 13700 | 13690 | 13700 | 13670 | 589 |
| 238 | 20230904 | 151800 | 4571379050 | 13700 | 13680 | 13710 | 13680 | 1074 |
| 239 | 20230904 | 151700 | 4556673970 | 13680 | 13660 | 13690 | 13660 | 1124 |
| 240 | 20230904 | 151600 | 4541301100 | 13660 | 13650 | 13680 | 13650 | 51 |
| 241 | 20230904 | 151500 | 4540604230 | 13650 | 13640 | 13690 | 13630 | 839 |
| 242 | 20230904 | 151400 | 4529150420 | 13640 | 13640 | 13650 | 13630 | 116 |
| 243 | 20230904 | 151300 | 4527567190 | 13630 | 13630 | 13630 | 13630 | 61 |
| 244 | 20230904 | 151200 | 4526735760 | 13630 | 13630 | 13660 | 13620 | 659 |
| 245 | 20230904 | 151100 | 4517753090 | 13630 | 13620 | 13640 | 13620 | 20 |
| 246 | 20230904 | 151000 | 4517480580 | 13610 | 13600 | 13620 | 13600 | 103 |
| 247 | 20230904 | 150900 | 4516079650 | 13610 | 13620 | 13640 | 13590 | 905 |
| 248 | 20230904 | 150800 | 4503765860 | 13620 | 13620 | 13660 | 13620 | 194 |
| 249 | 20230904 | 150700 | 4501123450 | 13620 | 13620 | 13620 | 13550 | 2441 |
| 250 | 20230904 | 150600 | 4467989470 | 13620 | 13690 | 13690 | 13620 | 2027 |
| 251 | 20230904 | 150500 | 4440319410 | 13690 | 13680 | 13690 | 13680 | 309 |
| 252 | 20230904 | 150400 | 4436089230 | 13680 | 13700 | 13700 | 13680 | 1425 |
| 253 | 20230904 | 150300 | 4416572560 | 13700 | 13700 | 13700 | 13700 | 324 |
| 254 | 20230904 | 150200 | 4412133760 | 13700 | 13700 | 13720 | 13690 | 878 |
| 255 | 20230904 | 150100 | 4400107300 | 13700 | 13700 | 13700 | 13690 | 338 |
| 256 | 20230904 | 150000 | 4395477400 | 13680 | 13690 | 13690 | 13680 | 522 |
| 257 | 20230904 | 145900 | 4388335230 | 13690 | 13680 | 13690 | 13680 | 276 |
| 258 | 20230904 | 145800 | 4384557990 | 13690 | 13680 | 13690 | 13670 | 319 |
| 259 | 20230904 | 145700 | 4380193100 | 13680 | 13670 | 13680 | 13670 | 237 |
| 260 | 20230904 | 145600 | 4376952950 | 13670 | 13670 | 13670 | 13670 | 148 |
| 261 | 20230904 | 145500 | 4374929790 | 13670 | 13680 | 13690 | 13670 | 413 |
| 262 | 20230904 | 145400 | 4369281350 | 13680 | 13700 | 13700 | 13680 | 770 |
| 263 | 20230904 | 145300 | 4358737640 | 13700 | 13730 | 13740 | 13700 | 687 |
| 264 | 20230904 | 145200 | 4349317490 | 13730 | 13730 | 13730 | 13720 | 556 |
| 265 | 20230904 | 145100 | 4341685220 | 13730 | 13730 | 13740 | 13730 | 208 |
| 266 | 20230904 | 145000 | 4338828090 | 13730 | 13720 | 13730 | 13700 | 358 |
| 267 | 20230904 | 144900 | 4333917560 | 13720 | 13720 | 13720 | 13720 | 1 |
| 268 | 20230904 | 144800 | 4333903840 | 13720 | 13700 | 13720 | 13700 | 21 |
| 269 | 20230904 | 144700 | 4333616060 | 13700 | 13700 | 13700 | 13700 | 221 |
| 270 | 20230904 | 144600 | 4330588360 | 13710 | 13690 | 13710 | 13690 | 281 |
| 271 | 20230904 | 144500 | 4326741200 | 13690 | 13700 | 13700 | 13690 | 112 |
| 272 | 20230904 | 144400 | 4325207150 | 13710 | 13700 | 13740 | 13700 | 95 |
| 273 | 20230904 | 144300 | 4323902990 | 13700 | 13690 | 13700 | 13690 | 165 |
| 274 | 20230904 | 144200 | 4321644020 | 13690 | 13690 | 13690 | 13660 | 85 |
| 275 | 20230904 | 144100 | 4320480700 | 13690 | 13660 | 13690 | 13660 | 59 |
| 276 | 20230904 | 144000 | 4319674730 | 13650 | 13660 | 13660 | 13650 | 122 |
| 277 | 20230904 | 143900 | 4318008340 | 13660 | 13650 | 13660 | 13650 | 538 |
| 278 | 20230904 | 143800 | 4310664140 | 13660 | 13660 | 13670 | 13650 | 682 |
| 279 | 20230904 | 143700 | 4301349360 | 13650 | 13650 | 13650 | 13640 | 164 |
| 280 | 20230904 | 143600 | 4299111250 | 13650 | 13690 | 13690 | 13650 | 397 |
| 281 | 20230904 | 143500 | 4293680010 | 13690 | 13690 | 13760 | 13690 | 824 |
| 282 | 20230904 | 143400 | 4282382970 | 13680 | 13650 | 13760 | 13650 | 841 |
| 283 | 20230904 | 143300 | 4270820140 | 13650 | 13750 | 13760 | 13650 | 171 |
| 284 | 20230904 | 143200 | 4268480550 | 13770 | 13650 | 13770 | 13650 | 754 |
| 285 | 20230904 | 143100 | 4258139650 | 13690 | 13640 | 13690 | 13640 | 210 |
| 286 | 20230904 | 143000 | 4255267400 | 13640 | 13650 | 13660 | 13640 | 2649 |
| 287 | 20230904 | 142900 | 4219113240 | 13650 | 13690 | 13690 | 13650 | 1640 |
| 288 | 20230904 | 142800 | 4196720170 | 13650 | 13690 | 13750 | 13650 | 1827 |
| 289 | 20230904 | 142700 | 4171761350 | 13690 | 13760 | 13770 | 13690 | 5137 |
| 290 | 20230904 | 142600 | 4101307440 | 13760 | 13780 | 13780 | 13760 | 2252 |
| 291 | 20230904 | 142500 | 4070285910 | 13780 | 13820 | 13830 | 13760 | 578 |
| 292 | 20230904 | 142400 | 4062321240 | 13840 | 13760 | 13880 | 13730 | 2363 |
| 293 | 20230904 | 142300 | 4029690280 | 13760 | 13870 | 13870 | 13730 | 6858 |
| 294 | 20230904 | 142200 | 3935040860 | 13850 | 13900 | 13900 | 13840 | 7114 |
| 295 | 20230904 | 142100 | 3836333900 | 13930 | 13920 | 13970 | 13880 | 9102 |
| 296 | 20230904 | 142000 | 3709586960 | 13920 | 13950 | 13960 | 13850 | 11365 |
| 297 | 20230904 | 141900 | 3551498690 | 13970 | 14040 | 14040 | 13780 | 26014 |
| 298 | 20230904 | 141800 | 3189030730 | 14040 | 13700 | 14100 | 13690 | 47407 |
| 299 | 20230904 | 141700 | 2529131560 | 13700 | 13670 | 13700 | 13660 | 5286 |
| 300 | 20230904 | 141600 | 2456785140 | 13680 | 13600 | 13680 | 13590 | 3858 |
| 301 | 20230904 | 141500 | 2404114450 | 13600 | 13630 | 13640 | 13600 | 176 |
| 302 | 20230904 | 141400 | 2401717130 | 13630 | 13520 | 13640 | 13520 | 2433 |
| 303 | 20230904 | 141300 | 2368680150 | 13510 | 13500 | 13510 | 13500 | 97 |
| 304 | 20230904 | 141200 | 2367370130 | 13490 | 13490 | 13490 | 13490 | 0 |
| 305 | 20230904 | 141100 | 2367370130 | 13490 | 13490 | 13490 | 13490 | 0 |
| 306 | 20230904 | 141000 | 2367370130 | 13490 | 13490 | 13490 | 13490 | 2 |
| 307 | 20230904 | 140900 | 2367343150 | 13490 | 13490 | 13490 | 13490 | 5 |
| 308 | 20230904 | 140800 | 2367275700 | 13490 | 13490 | 13490 | 13490 | 172 |
| 309 | 20230904 | 140700 | 2364955420 | 13460 | 13470 | 13510 | 13460 | 773 |
| 310 | 20230904 | 140600 | 2354544990 | 13470 | 13470 | 13470 | 13470 | 69 |
| 311 | 20230904 | 140500 | 2353615560 | 13470 | 13460 | 13470 | 13460 | 21 |
| 312 | 20230904 | 140400 | 2353332890 | 13530 | 13530 | 13530 | 13530 | 1 |
| 313 | 20230904 | 140300 | 2353319360 | 13450 | 13540 | 13540 | 13440 | 3453 |
| 314 | 20230904 | 140200 | 2306882320 | 13540 | 13560 | 13560 | 13540 | 1258 |
| 315 | 20230904 | 140100 | 2289834420 | 13560 | 13550 | 13560 | 13550 | 90 |
| 316 | 20230904 | 140000 | 2288614640 | 13540 | 13540 | 13540 | 13540 | 201 |
| 317 | 20230904 | 135900 | 2285893100 | 13560 | 13560 | 13560 | 13560 | 4 |
| 318 | 20230904 | 135800 | 2285838860 | 13560 | 13530 | 13560 | 13530 | 469 |
| 319 | 20230904 | 135700 | 2279492870 | 13530 | 13530 | 13530 | 13530 | 76 |
| 320 | 20230904 | 135600 | 2278464590 | 13530 | 13550 | 13550 | 13530 | 201 |
| 321 | 20230904 | 135500 | 2275743040 | 13550 | 13550 | 13550 | 13550 | 1 |
| 322 | 20230904 | 135400 | 2275729490 | 13580 | 13580 | 13580 | 13580 | 537 |
| 323 | 20230904 | 135300 | 2268437030 | 13580 | 13580 | 13580 | 13580 | 6 |
| 324 | 20230904 | 135200 | 2268355550 | 13590 | 13590 | 13590 | 13590 | 0 |
| 325 | 20230904 | 135100 | 2268355550 | 13590 | 13590 | 13590 | 13590 | 24 |
| 326 | 20230904 | 135000 | 2268029390 | 13510 | 13550 | 13550 | 13450 | 1347 |
| 327 | 20230904 | 134900 | 2249850730 | 13550 | 13580 | 13580 | 13550 | 1320 |
| 328 | 20230904 | 134800 | 2231951020 | 13580 | 13590 | 13590 | 13580 | 20 |
| 329 | 20230904 | 134700 | 2231679370 | 13600 | 13590 | 13600 | 13590 | 91 |
| 330 | 20230904 | 134600 | 2230442170 | 13590 | 13590 | 13590 | 13590 | 0 |
| 331 | 20230904 | 134500 | 2230442170 | 13590 | 13600 | 13600 | 13590 | 19 |
| 332 | 20230904 | 134400 | 2230183950 | 13590 | 13610 | 13610 | 13590 | 1750 |
| 333 | 20230904 | 134300 | 2206400240 | 13640 | 13640 | 13640 | 13640 | 0 |
| 334 | 20230904 | 134200 | 2206400240 | 13640 | 13640 | 13640 | 13640 | 371 |
| 335 | 20230904 | 134100 | 2201339800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 336 | 20230904 | 134000 | 2201339800 | 13640 | 13640 | 13640 | 13640 | 70 |
| 337 | 20230904 | 133900 | 2200385000 | 13640 | 13640 | 13640 | 13640 | 375 |
| 338 | 20230904 | 133800 | 2195270000 | 13640 | 13630 | 13640 | 13630 | 1000 |
| 339 | 20230904 | 133700 | 2181630010 | 13640 | 13590 | 13640 | 13580 | 738 |
| 340 | 20230904 | 133600 | 2171585210 | 13590 | 13590 | 13590 | 13590 | 38 |
| 341 | 20230904 | 133500 | 2171068790 | 13600 | 13600 | 13600 | 13600 | 150 |
| 342 | 20230904 | 133400 | 2169028790 | 13650 | 13610 | 13650 | 13600 | 477 |
| 343 | 20230904 | 133300 | 2162539860 | 13650 | 13650 | 13650 | 13650 | 101 |
| 344 | 20230904 | 133200 | 2161161210 | 13600 | 13670 | 13670 | 13600 | 1735 |
| 345 | 20230904 | 133100 | 2137506560 | 13690 | 13690 | 13690 | 13670 | 425 |
| 346 | 20230904 | 133000 | 2131688330 | 13690 | 13730 | 13730 | 13690 | 260 |
| 347 | 20230904 | 132900 | 2128128890 | 13690 | 13690 | 13740 | 13690 | 1047 |
| 348 | 20230904 | 132800 | 2113781180 | 13690 | 13680 | 13690 | 13680 | 556 |
| 349 | 20230904 | 132700 | 2106169780 | 13680 | 13660 | 13680 | 13660 | 338 |
| 350 | 20230904 | 132600 | 2101549110 | 13660 | 13660 | 13660 | 13660 | 10 |
| 351 | 20230904 | 132500 | 2101412510 | 13660 | 13620 | 13660 | 13620 | 231 |
| 352 | 20230904 | 132400 | 2098258030 | 13620 | 13620 | 13620 | 13620 | 22 |
| 353 | 20230904 | 132300 | 2097958390 | 13660 | 13660 | 13660 | 13660 | 1 |
| 354 | 20230904 | 132200 | 2097944730 | 13670 | 13670 | 13670 | 13660 | 75 |
| 355 | 20230904 | 132100 | 2096919490 | 13660 | 13660 | 13660 | 13660 | 246 |
| 356 | 20230904 | 132000 | 2093559130 | 13660 | 13660 | 13660 | 13660 | 1 |
| 357 | 20230904 | 131900 | 2093545470 | 13660 | 13660 | 13660 | 13580 | 1526 |
| 358 | 20230904 | 131800 | 2072772710 | 13660 | 13680 | 13680 | 13660 | 482 |
| 359 | 20230904 | 131700 | 2066182020 | 13710 | 13720 | 13720 | 13650 | 1686 |
| 360 | 20230904 | 131600 | 2043111850 | 13740 | 13660 | 13750 | 13650 | 7033 |
| 361 | 20230904 | 131500 | 1946669640 | 13670 | 13530 | 13670 | 13530 | 1344 |
| 362 | 20230904 | 131400 | 1928373720 | 13530 | 13530 | 13530 | 13530 | 9 |
| 363 | 20230904 | 131300 | 1928251950 | 13530 | 13530 | 13530 | 13530 | 12 |
| 364 | 20230904 | 131200 | 1928089590 | 13530 | 13530 | 13530 | 13530 | 237 |
| 365 | 20230904 | 131100 | 1924882980 | 13550 | 13550 | 13550 | 13550 | 100 |
| 366 | 20230904 | 131000 | 1923527980 | 13530 | 13530 | 13530 | 13530 | 37 |
| 367 | 20230904 | 130900 | 1923027370 | 13540 | 13520 | 13540 | 13520 | 28 |
| 368 | 20230904 | 130800 | 1922648430 | 13540 | 13540 | 13540 | 13540 | 0 |
| 369 | 20230904 | 130700 | 1922648430 | 13540 | 13540 | 13540 | 13540 | 0 |
| 370 | 20230904 | 130600 | 1922648430 | 13540 | 13540 | 13540 | 13540 | 56 |
| 371 | 20230904 | 130500 | 1921890190 | 13540 | 13540 | 13540 | 13540 | 199 |
| 372 | 20230904 | 130400 | 1919195730 | 13530 | 13510 | 13530 | 13510 | 520 |
| 373 | 20230904 | 130300 | 1912170510 | 13510 | 13510 | 13520 | 13510 | 437 |
| 374 | 20230904 | 130200 | 1906263640 | 13510 | 13510 | 13510 | 13510 | 0 |
| 375 | 20230904 | 130100 | 1906263640 | 13510 | 13510 | 13510 | 13510 | 100 |
| 376 | 20230904 | 130000 | 1904912640 | 13540 | 13540 | 13540 | 13540 | 7 |
| 377 | 20230904 | 125900 | 1904817860 | 13540 | 13520 | 13540 | 13520 | 96 |
| 378 | 20230904 | 125800 | 1903518890 | 13520 | 13520 | 13520 | 13520 | 0 |
| 379 | 20230904 | 125700 | 1903518890 | 13520 | 13500 | 13520 | 13500 | 402 |
| 380 | 20230904 | 125600 | 1898087220 | 13510 | 13420 | 13510 | 13420 | 148 |
| 381 | 20230904 | 125500 | 1896092830 | 13420 | 13460 | 13460 | 13420 | 671 |
| 382 | 20230904 | 125400 | 1887077960 | 13450 | 13480 | 13480 | 13450 | 1032 |
| 383 | 20230904 | 125300 | 1873189260 | 13480 | 13500 | 13500 | 13480 | 476 |
| 384 | 20230904 | 125200 | 1866769700 | 13500 | 13480 | 13500 | 13480 | 126 |
| 385 | 20230904 | 125100 | 1865069590 | 13480 | 13480 | 13480 | 13480 | 5 |
| 386 | 20230904 | 125000 | 1865002190 | 13460 | 13460 | 13460 | 13460 | 72 |
| 387 | 20230904 | 124900 | 1864033070 | 13490 | 13490 | 13490 | 13490 | 10 |
| 388 | 20230904 | 124800 | 1863898170 | 13490 | 13510 | 13510 | 13450 | 2020 |
| 389 | 20230904 | 124700 | 1836658830 | 13510 | 13510 | 13510 | 13510 | 297 |
| 390 | 20230904 | 124600 | 1832646360 | 13520 | 13520 | 13520 | 13520 | 135 |
| 391 | 20230904 | 124500 | 1830821160 | 13520 | 13520 | 13520 | 13520 | 6 |
| 392 | 20230904 | 124400 | 1830740040 | 13520 | 13520 | 13520 | 13520 | 506 |
| 393 | 20230904 | 124300 | 1823898920 | 13520 | 13520 | 13520 | 13520 | 0 |
| 394 | 20230904 | 124200 | 1823898920 | 13520 | 13520 | 13520 | 13520 | 0 |
| 395 | 20230904 | 124100 | 1823898920 | 13520 | 13530 | 13530 | 13520 | 758 |
| 396 | 20230904 | 124000 | 1813648700 | 13530 | 13540 | 13540 | 13530 | 253 |
| 397 | 20230904 | 123900 | 1810223110 | 13560 | 13560 | 13560 | 13560 | 1 |
| 398 | 20230904 | 123800 | 1810209550 | 13560 | 13530 | 13560 | 13530 | 25 |
| 399 | 20230904 | 123700 | 1809871120 | 13520 | 13520 | 13520 | 13520 | 0 |
| 400 | 20230904 | 123600 | 1809871120 | 13520 | 13510 | 13520 | 13510 | 12 |
| 401 | 20230904 | 123500 | 1809708900 | 13520 | 13520 | 13520 | 13520 | 198 |
| 402 | 20230904 | 123400 | 1807031940 | 13520 | 13530 | 13530 | 13520 | 34 |
| 403 | 20230904 | 123300 | 1806571930 | 13530 | 13530 | 13530 | 13530 | 71 |
| 404 | 20230904 | 123200 | 1805611300 | 13530 | 13530 | 13530 | 13530 | 108 |
| 405 | 20230904 | 123100 | 1804150060 | 13540 | 13540 | 13540 | 13540 | 98 |
| 406 | 20230904 | 123000 | 1802823140 | 13540 | 13540 | 13540 | 13540 | 3 |
| 407 | 20230904 | 122900 | 1802782520 | 13540 | 13550 | 13560 | 13540 | 895 |
| 408 | 20230904 | 122800 | 1790655480 | 13550 | 13550 | 13550 | 13550 | 0 |
| 409 | 20230904 | 122700 | 1790655480 | 13550 | 13550 | 13550 | 13550 | 134 |
| 410 | 20230904 | 122600 | 1788839780 | 13550 | 13600 | 13600 | 13550 | 203 |
| 411 | 20230904 | 122500 | 1786086150 | 13600 | 13600 | 13610 | 13600 | 124 |
| 412 | 20230904 | 122400 | 1784399640 | 13610 | 13630 | 13630 | 13610 | 174 |
| 413 | 20230904 | 122300 | 1782030040 | 13630 | 13630 | 13630 | 13630 | 1 |
| 414 | 20230904 | 122200 | 1782016410 | 13630 | 13630 | 13630 | 13630 | 179 |
| 415 | 20230904 | 122100 | 1779576640 | 13640 | 13640 | 13640 | 13640 | 5 |
| 416 | 20230904 | 122000 | 1779508440 | 13640 | 13640 | 13640 | 13640 | 65 |
| 417 | 20230904 | 121900 | 1778621840 | 13630 | 13630 | 13630 | 13630 | 20 |
| 418 | 20230904 | 121800 | 1778349240 | 13630 | 13630 | 13630 | 13630 | 6 |
| 419 | 20230904 | 121700 | 1778267460 | 13630 | 13640 | 13640 | 13630 | 24 |
| 420 | 20230904 | 121600 | 1777940300 | 13630 | 13630 | 13630 | 13630 | 191 |
| 421 | 20230904 | 121500 | 1775336970 | 13630 | 13630 | 13630 | 13630 | 5 |
| 422 | 20230904 | 121400 | 1775268820 | 13630 | 13630 | 13630 | 13630 | 103 |
| 423 | 20230904 | 121300 | 1773864930 | 13640 | 13640 | 13640 | 13640 | 0 |
| 424 | 20230904 | 121200 | 1773864930 | 13640 | 13600 | 13640 | 13600 | 854 |
| 425 | 20230904 | 121100 | 1762239330 | 13590 | 13580 | 13590 | 13560 | 341 |
| 426 | 20230904 | 121000 | 1757612040 | 13580 | 13580 | 13580 | 13580 | 68 |
| 427 | 20230904 | 120900 | 1756688600 | 13590 | 13600 | 13600 | 13580 | 1749 |
| 428 | 20230904 | 120800 | 1732905000 | 13610 | 13610 | 13610 | 13610 | 119 |
| 429 | 20230904 | 120700 | 1731285410 | 13610 | 13630 | 13630 | 13610 | 592 |
| 430 | 20230904 | 120600 | 1723224040 | 13670 | 13630 | 13670 | 13630 | 366 |
| 431 | 20230904 | 120500 | 1718226190 | 13660 | 13660 | 13660 | 13660 | 0 |
| 432 | 20230904 | 120400 | 1718226190 | 13660 | 13660 | 13660 | 13660 | 0 |
| 433 | 20230904 | 120300 | 1718226190 | 13660 | 13660 | 13660 | 13660 | 0 |
| 434 | 20230904 | 120200 | 1718226190 | 13660 | 13660 | 13660 | 13660 | 0 |
| 435 | 20230904 | 120100 | 1718226190 | 13660 | 13620 | 13660 | 13610 | 166 |
| 436 | 20230904 | 120000 | 1715964530 | 13620 | 13650 | 13650 | 13620 | 308 |
| 437 | 20230904 | 115900 | 1711769280 | 13640 | 13630 | 13640 | 13620 | 15 |
| 438 | 20230904 | 115800 | 1711564850 | 13620 | 13620 | 13620 | 13620 | 0 |
| 439 | 20230904 | 115700 | 1711564850 | 13620 | 13620 | 13620 | 13620 | 332 |
| 440 | 20230904 | 115600 | 1707043010 | 13620 | 13620 | 13620 | 13620 | 473 |
| 441 | 20230904 | 115500 | 1700600750 | 13630 | 13620 | 13630 | 13620 | 253 |
| 442 | 20230904 | 115400 | 1697154860 | 13630 | 13630 | 13630 | 13630 | 60 |
| 443 | 20230904 | 115300 | 1696337060 | 13630 | 13650 | 13660 | 13630 | 862 |
| 444 | 20230904 | 115200 | 1684585260 | 13670 | 13670 | 13670 | 13670 | 0 |
| 445 | 20230904 | 115100 | 1684585260 | 13670 | 13670 | 13670 | 13670 | 5 |
| 446 | 20230904 | 115000 | 1684516910 | 13670 | 13670 | 13670 | 13670 | 3 |
| 447 | 20230904 | 114900 | 1684475900 | 13680 | 13680 | 13680 | 13680 | 0 |
| 448 | 20230904 | 114800 | 1684475900 | 13680 | 13680 | 13680 | 13680 | 2 |
| 449 | 20230904 | 114700 | 1684448540 | 13680 | 13650 | 13680 | 13640 | 442 |
| 450 | 20230904 | 114600 | 1678418220 | 13660 | 13680 | 13680 | 13650 | 571 |
| 451 | 20230904 | 114500 | 1670608960 | 13680 | 13680 | 13680 | 13680 | 100 |
| 452 | 20230904 | 114400 | 1669240960 | 13680 | 13660 | 13680 | 13650 | 1491 |
| 453 | 20230904 | 114300 | 1648855750 | 13680 | 13670 | 13680 | 13670 | 881 |
| 454 | 20230904 | 114200 | 1636809810 | 13680 | 13680 | 13680 | 13680 | 21 |
| 455 | 20230904 | 114100 | 1636522530 | 13680 | 13670 | 13680 | 13670 | 182 |
| 456 | 20230904 | 114000 | 1634034540 | 13670 | 13670 | 13670 | 13670 | 13 |
| 457 | 20230904 | 113900 | 1633856830 | 13680 | 13680 | 13680 | 13680 | 4 |
| 458 | 20230904 | 113800 | 1633802110 | 13680 | 13680 | 13680 | 13680 | 0 |
| 459 | 20230904 | 113700 | 1633802110 | 13680 | 13680 | 13680 | 13680 | 138 |
| 460 | 20230904 | 113600 | 1631914270 | 13680 | 13680 | 13680 | 13680 | 0 |
| 461 | 20230904 | 113500 | 1631914270 | 13680 | 13680 | 13680 | 13680 | 50 |
| 462 | 20230904 | 113400 | 1631230270 | 13680 | 13700 | 13700 | 13680 | 194 |
| 463 | 20230904 | 113300 | 1628574250 | 13710 | 13670 | 13710 | 13670 | 1972 |
| 464 | 20230904 | 113200 | 1601557970 | 13660 | 13650 | 13660 | 13650 | 1506 |
| 465 | 20230904 | 113100 | 1580986020 | 13640 | 13640 | 13640 | 13640 | 58 |
| 466 | 20230904 | 113000 | 1580194900 | 13640 | 13640 | 13640 | 13640 | 73 |
| 467 | 20230904 | 112900 | 1579199180 | 13640 | 13640 | 13650 | 13630 | 220 |
| 468 | 20230904 | 112800 | 1576197160 | 13620 | 13620 | 13620 | 13620 | 0 |
| 469 | 20230904 | 112700 | 1576197160 | 13620 | 13620 | 13620 | 13620 | 74 |
| 470 | 20230904 | 112600 | 1575189280 | 13620 | 13620 | 13620 | 13620 | 81 |
| 471 | 20230904 | 112500 | 1574086060 | 13620 | 13630 | 13640 | 13620 | 95 |
| 472 | 20230904 | 112400 | 1572792070 | 13630 | 13610 | 13630 | 13610 | 103 |
| 473 | 20230904 | 112300 | 1571390170 | 13610 | 13620 | 13620 | 13600 | 2721 |
| 474 | 20230904 | 112200 | 1534356090 | 13650 | 13610 | 13650 | 13610 | 776 |
| 475 | 20230904 | 112100 | 1523794690 | 13610 | 13620 | 13620 | 13610 | 902 |
| 476 | 20230904 | 112000 | 1511510600 | 13620 | 13680 | 13680 | 13620 | 311 |
| 477 | 20230904 | 111900 | 1507265900 | 13670 | 13670 | 13670 | 13670 | 115 |
| 478 | 20230904 | 111800 | 1505693850 | 13670 | 13670 | 13670 | 13670 | 4 |
| 479 | 20230904 | 111700 | 1505639170 | 13670 | 13660 | 13670 | 13660 | 224 |
| 480 | 20230904 | 111600 | 1502579280 | 13660 | 13660 | 13660 | 13660 | 282 |
| 481 | 20230904 | 111500 | 1498727160 | 13660 | 13700 | 13700 | 13660 | 277 |
| 482 | 20230904 | 111400 | 1494937470 | 13700 | 13700 | 13700 | 13700 | 27 |
| 483 | 20230904 | 111300 | 1494567570 | 13720 | 13660 | 13720 | 13660 | 2235 |
| 484 | 20230904 | 111200 | 1463946570 | 13660 | 13660 | 13660 | 13650 | 3 |
| 485 | 20230904 | 111100 | 1463905600 | 13650 | 13650 | 13650 | 13650 | 371 |
| 486 | 20230904 | 111000 | 1458841450 | 13650 | 13660 | 13660 | 13650 | 111 |
| 487 | 20230904 | 110900 | 1457325780 | 13660 | 13660 | 13660 | 13660 | 87 |
| 488 | 20230904 | 110800 | 1456137360 | 13660 | 13660 | 13660 | 13660 | 79 |
| 489 | 20230904 | 110700 | 1455058220 | 13680 | 13660 | 13690 | 13650 | 136 |
| 490 | 20230904 | 110600 | 1453199140 | 13670 | 13690 | 13690 | 13670 | 261 |
| 491 | 20230904 | 110500 | 1449629870 | 13700 | 13700 | 13700 | 13690 | 407 |
| 492 | 20230904 | 110400 | 1444054980 | 13700 | 13690 | 13710 | 13690 | 413 |
| 493 | 20230904 | 110300 | 1438396860 | 13710 | 13660 | 13710 | 13660 | 3859 |
| 494 | 20230904 | 110200 | 1385572190 | 13670 | 13660 | 13670 | 13650 | 424 |
| 495 | 20230904 | 110100 | 1379780950 | 13670 | 13640 | 13670 | 13640 | 678 |
| 496 | 20230904 | 110000 | 1370518450 | 13650 | 13590 | 13650 | 13560 | 637 |
| 497 | 20230904 | 105900 | 1361843240 | 13590 | 13590 | 13590 | 13590 | 20 |
| 498 | 20230904 | 105800 | 1361571440 | 13550 | 13560 | 13570 | 13550 | 397 |
| 499 | 20230904 | 105700 | 1356191590 | 13550 | 13530 | 13550 | 13520 | 759 |
| 500 | 20230904 | 105600 | 1345918690 | 13530 | 13530 | 13530 | 13530 | 2 |
| 501 | 20230904 | 105500 | 1345891630 | 13530 | 13530 | 13530 | 13530 | 1 |
| 502 | 20230904 | 105400 | 1345878100 | 13530 | 13540 | 13540 | 13530 | 29 |
| 503 | 20230904 | 105300 | 1345485510 | 13540 | 13530 | 13540 | 13530 | 15 |
| 504 | 20230904 | 105200 | 1345282490 | 13530 | 13530 | 13530 | 13530 | 0 |
| 505 | 20230904 | 105100 | 1345282490 | 13530 | 13530 | 13530 | 13530 | 6 |
| 506 | 20230904 | 105000 | 1345201310 | 13530 | 13530 | 13530 | 13500 | 1133 |
| 507 | 20230904 | 104900 | 1329878740 | 13530 | 13530 | 13530 | 13530 | 12 |
| 508 | 20230904 | 104800 | 1329716380 | 13530 | 13540 | 13540 | 13530 | 294 |
| 509 | 20230904 | 104700 | 1325736400 | 13530 | 13530 | 13530 | 13530 | 0 |
| 510 | 20230904 | 104600 | 1325736400 | 13530 | 13530 | 13530 | 13530 | 26 |
| 511 | 20230904 | 104500 | 1325384620 | 13530 | 13540 | 13540 | 13530 | 235 |
| 512 | 20230904 | 104400 | 1322204920 | 13540 | 13550 | 13570 | 13540 | 41 |
| 513 | 20230904 | 104300 | 1321648960 | 13540 | 13530 | 13540 | 13520 | 10 |
| 514 | 20230904 | 104200 | 1321513720 | 13520 | 13550 | 13550 | 13520 | 115 |
| 515 | 20230904 | 104100 | 1319958850 | 13530 | 13550 | 13550 | 13530 | 95 |
| 516 | 20230904 | 104000 | 1318673430 | 13530 | 13560 | 13560 | 13530 | 337 |
| 517 | 20230904 | 103900 | 1314110030 | 13550 | 13540 | 13550 | 13540 | 7 |
| 518 | 20230904 | 103800 | 1314015230 | 13540 | 13550 | 13550 | 13540 | 14 |
| 519 | 20230904 | 103700 | 1313825550 | 13550 | 13550 | 13550 | 13520 | 26 |
| 520 | 20230904 | 103600 | 1313473400 | 13540 | 13520 | 13540 | 13520 | 1843 |
| 521 | 20230904 | 103500 | 1288555970 | 13510 | 13510 | 13510 | 13490 | 1692 |
| 522 | 20230904 | 103400 | 1265720840 | 13500 | 13540 | 13540 | 13500 | 2749 |
| 523 | 20230904 | 103300 | 1228580210 | 13560 | 13560 | 13560 | 13550 | 204 |
| 524 | 20230904 | 103200 | 1225815280 | 13570 | 13570 | 13570 | 13570 | 997 |
| 525 | 20230904 | 103100 | 1212285990 | 13580 | 13580 | 13580 | 13580 | 41 |
| 526 | 20230904 | 103000 | 1211729210 | 13570 | 13580 | 13580 | 13570 | 1020 |
| 527 | 20230904 | 102900 | 1197879520 | 13590 | 13600 | 13600 | 13590 | 132 |
| 528 | 20230904 | 102800 | 1196085630 | 13590 | 13590 | 13590 | 13590 | 53 |
| 529 | 20230904 | 102700 | 1195365360 | 13590 | 13620 | 13620 | 13590 | 808 |
| 530 | 20230904 | 102600 | 1184370180 | 13620 | 13620 | 13620 | 13620 | 5 |
| 531 | 20230904 | 102500 | 1184302080 | 13620 | 13620 | 13620 | 13610 | 54 |
| 532 | 20230904 | 102400 | 1183566740 | 13620 | 13620 | 13620 | 13620 | 84 |
| 533 | 20230904 | 102300 | 1182422660 | 13620 | 13630 | 13630 | 13620 | 113 |
| 534 | 20230904 | 102200 | 1180882540 | 13630 | 13630 | 13630 | 13630 | 39 |
| 535 | 20230904 | 102100 | 1180350970 | 13630 | 13630 | 13630 | 13630 | 87 |
| 536 | 20230904 | 102000 | 1179165160 | 13630 | 13630 | 13640 | 13630 | 325 |
| 537 | 20230904 | 101900 | 1174735210 | 13630 | 13640 | 13640 | 13630 | 516 |
| 538 | 20230904 | 101800 | 1167701850 | 13640 | 13660 | 13660 | 13640 | 24 |
| 539 | 20230904 | 101700 | 1167374370 | 13670 | 13640 | 13670 | 13630 | 1023 |
| 540 | 20230904 | 101600 | 1153420770 | 13640 | 13660 | 13660 | 13640 | 281 |
| 541 | 20230904 | 101500 | 1149583410 | 13630 | 13640 | 13640 | 13630 | 280 |
| 542 | 20230904 | 101400 | 1145765430 | 13640 | 13650 | 13660 | 13640 | 960 |
| 543 | 20230904 | 101300 | 1132663030 | 13650 | 13620 | 13650 | 13620 | 358 |
| 544 | 20230904 | 101200 | 1127780470 | 13630 | 13650 | 13650 | 13630 | 1057 |
| 545 | 20230904 | 101100 | 1113371970 | 13650 | 13650 | 13650 | 13650 | 109 |
| 546 | 20230904 | 101000 | 1111884120 | 13660 | 13660 | 13690 | 13650 | 721 |
| 547 | 20230904 | 100900 | 1102020960 | 13660 | 13660 | 13660 | 13660 | 80 |
| 548 | 20230904 | 100800 | 1100928160 | 13690 | 13670 | 13690 | 13670 | 328 |
| 549 | 20230904 | 100700 | 1096439400 | 13700 | 13700 | 13700 | 13690 | 202 |
| 550 | 20230904 | 100600 | 1093672440 | 13700 | 13690 | 13710 | 13690 | 652 |
| 551 | 20230904 | 100500 | 1084740980 | 13650 | 13640 | 13660 | 13640 | 67 |
| 552 | 20230904 | 100400 | 1083826460 | 13660 | 13690 | 13690 | 13660 | 96 |
| 553 | 20230904 | 100300 | 1082514010 | 13700 | 13710 | 13710 | 13700 | 552 |
| 554 | 20230904 | 100200 | 1074949760 | 13710 | 13710 | 13710 | 13700 | 100 |
| 555 | 20230904 | 100100 | 1073578860 | 13700 | 13700 | 13700 | 13680 | 3232 |
| 556 | 20230904 | 100000 | 1029302420 | 13700 | 13750 | 13750 | 13700 | 556 |
| 557 | 20230904 | 095900 | 1021675000 | 13750 | 13690 | 13760 | 13690 | 2787 |
| 558 | 20230904 | 095800 | 983378380 | 13690 | 13680 | 13700 | 13680 | 514 |
| 559 | 20230904 | 095700 | 976338920 | 13680 | 13680 | 13680 | 13680 | 100 |
| 560 | 20230904 | 095600 | 974970920 | 13680 | 13690 | 13690 | 13680 | 67 |
| 561 | 20230904 | 095500 | 974054250 | 13690 | 13630 | 13690 | 13610 | 1666 |
| 562 | 20230904 | 095400 | 951376100 | 13640 | 13650 | 13650 | 13560 | 1239 |
| 563 | 20230904 | 095300 | 934542290 | 13650 | 13700 | 13720 | 13650 | 1038 |
| 564 | 20230904 | 095200 | 920307280 | 13680 | 13690 | 13710 | 13680 | 537 |
| 565 | 20230904 | 095100 | 912950190 | 13700 | 13720 | 13730 | 13700 | 1437 |
| 566 | 20230904 | 095000 | 893252080 | 13720 | 13710 | 13730 | 13710 | 115 |
| 567 | 20230904 | 094900 | 891674390 | 13730 | 13700 | 13740 | 13700 | 1286 |
| 568 | 20230904 | 094800 | 874025470 | 13700 | 13720 | 13740 | 13690 | 335 |
| 569 | 20230904 | 094700 | 869429850 | 13720 | 13730 | 13740 | 13710 | 216 |
| 570 | 20230904 | 094600 | 866465130 | 13730 | 13690 | 13730 | 13690 | 2671 |
| 571 | 20230904 | 094500 | 829836750 | 13700 | 13660 | 13700 | 13660 | 2306 |
| 572 | 20230904 | 094400 | 798293840 | 13590 | 13640 | 13650 | 13590 | 755 |
| 573 | 20230904 | 094300 | 787997000 | 13640 | 13570 | 13640 | 13570 | 105 |
| 574 | 20230904 | 094200 | 786565240 | 13570 | 13610 | 13610 | 13570 | 1034 |
| 575 | 20230904 | 094100 | 772513420 | 13610 | 13640 | 13640 | 13610 | 315 |
| 576 | 20230904 | 094000 | 768220070 | 13630 | 13630 | 13640 | 13630 | 407 |
| 577 | 20230904 | 093900 | 762671750 | 13630 | 13630 | 13630 | 13630 | 61 |
| 578 | 20230904 | 093800 | 761840320 | 13620 | 13610 | 13630 | 13610 | 258 |
| 579 | 20230904 | 093700 | 758328840 | 13610 | 13610 | 13610 | 13590 | 671 |
| 580 | 20230904 | 093600 | 749203080 | 13610 | 13640 | 13640 | 13610 | 1067 |
| 581 | 20230904 | 093500 | 734671360 | 13650 | 13650 | 13650 | 13650 | 73 |
| 582 | 20230904 | 093400 | 733674910 | 13650 | 13690 | 13690 | 13650 | 1869 |
| 583 | 20230904 | 093300 | 708140140 | 13670 | 13660 | 13670 | 13650 | 834 |
| 584 | 20230904 | 093200 | 696740560 | 13660 | 13660 | 13670 | 13640 | 405 |
| 585 | 20230904 | 093100 | 691213790 | 13640 | 13670 | 13670 | 13640 | 740 |
| 586 | 20230904 | 093000 | 681115700 | 13670 | 13710 | 13710 | 13670 | 748 |
| 587 | 20230904 | 092900 | 670869680 | 13710 | 13720 | 13720 | 13690 | 1267 |
| 588 | 20230904 | 092800 | 653511200 | 13720 | 13660 | 13730 | 13650 | 3255 |
| 589 | 20230904 | 092700 | 608936010 | 13660 | 13660 | 13660 | 13650 | 714 |
| 590 | 20230904 | 092600 | 599189550 | 13660 | 13670 | 13690 | 13640 | 1274 |
| 591 | 20230904 | 092500 | 581764390 | 13680 | 13670 | 13710 | 13610 | 2572 |
| 592 | 20230904 | 092400 | 546566110 | 13670 | 13550 | 13670 | 13520 | 4524 |
| 593 | 20230904 | 092300 | 484928200 | 13560 | 13540 | 13560 | 13540 | 3 |
| 594 | 20230904 | 092200 | 484887560 | 13560 | 13500 | 13560 | 13500 | 190 |
| 595 | 20230904 | 092100 | 482319370 | 13500 | 13500 | 13500 | 13500 | 319 |
| 596 | 20230904 | 092000 | 478012870 | 13500 | 13540 | 13570 | 13500 | 1621 |
| 597 | 20230904 | 091900 | 456103610 | 13540 | 13510 | 13540 | 13510 | 144 |
| 598 | 20230904 | 091800 | 454156480 | 13510 | 13570 | 13570 | 13500 | 1350 |
| 599 | 20230904 | 091700 | 435884830 | 13570 | 13600 | 13610 | 13570 | 1431 |
| 600 | 20230904 | 091600 | 416443530 | 13600 | 13600 | 13610 | 13600 | 1559 |
| 601 | 20230904 | 091500 | 395237630 | 13560 | 13570 | 13620 | 13550 | 751 |
| 602 | 20230904 | 091400 | 385049180 | 13620 | 13550 | 13620 | 13530 | 553 |
| 603 | 20230904 | 091300 | 377553340 | 13550 | 13510 | 13570 | 13510 | 280 |
| 604 | 20230904 | 091200 | 373763290 | 13510 | 13530 | 13530 | 13500 | 678 |
| 605 | 20230904 | 091100 | 364601760 | 13530 | 13630 | 13630 | 13530 | 1982 |
| 606 | 20230904 | 091000 | 337718800 | 13570 | 13630 | 13640 | 13530 | 5179 |
| 607 | 20230904 | 090900 | 267381690 | 13600 | 13490 | 13640 | 13480 | 4352 |
| 608 | 20230904 | 090800 | 208282360 | 13470 | 13450 | 13480 | 13410 | 972 |
| 609 | 20230904 | 090700 | 195194540 | 13450 | 13410 | 13460 | 13400 | 909 |
| 610 | 20230904 | 090600 | 182983670 | 13400 | 13370 | 13400 | 13360 | 1063 |
| 611 | 20230904 | 090500 | 168771250 | 13370 | 13240 | 13370 | 13240 | 1415 |
| 612 | 20230904 | 090400 | 149956360 | 13240 | 13270 | 13300 | 13200 | 1714 |
| 613 | 20230904 | 090300 | 127277980 | 13300 | 13290 | 13300 | 13290 | 341 |
| 614 | 20230904 | 090200 | 122742730 | 13220 | 13330 | 13330 | 13220 | 3078 |
| 615 | 20230904 | 090100 | 81846370 | 13320 | 13340 | 13360 | 13320 | 2094 |
| 616 | 20230904 | 090000 | 53901510 | 13330 | 13250 | 13330 | 13250 | 4064 |