28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 183500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 1239 |
| 3 | 20230904 | 183400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 4 | 20230904 | 183300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 5 | 20230904 | 183200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 6 | 20230904 | 183100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 7 | 20230904 | 183000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 8 | 20230904 | 182900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 9 | 20230904 | 182800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 10 | 20230904 | 182700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 11 | 20230904 | 182600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 12 | 20230904 | 182500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 13 | 20230904 | 182400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 14 | 20230904 | 182300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 15 | 20230904 | 182200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 16 | 20230904 | 182100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 17 | 20230904 | 182000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 18 | 20230904 | 181900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 19 | 20230904 | 181800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 20 | 20230904 | 181700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 21 | 20230904 | 181600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 22 | 20230904 | 181500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 23 | 20230904 | 181400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 24 | 20230904 | 181300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 25 | 20230904 | 181200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 26 | 20230904 | 181100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 27 | 20230904 | 181000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 28 | 20230904 | 180900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 29 | 20230904 | 180800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 30 | 20230904 | 180700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 31 | 20230904 | 180600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 32 | 20230904 | 180500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 1239 |
| 33 | 20230904 | 180400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 34 | 20230904 | 180300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 35 | 20230904 | 180200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 36 | 20230904 | 180100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 37 | 20230904 | 180000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 38 | 20230904 | 175900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 39 | 20230904 | 175800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 40 | 20230904 | 175700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 41 | 20230904 | 175600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 42 | 20230904 | 175500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 43 | 20230904 | 175400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 44 | 20230904 | 175300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 45 | 20230904 | 175200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 46 | 20230904 | 175100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 47 | 20230904 | 175000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 48 | 20230904 | 174900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 49 | 20230904 | 174800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 50 | 20230904 | 174700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 51 | 20230904 | 174600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 52 | 20230904 | 174500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 53 | 20230904 | 174400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 54 | 20230904 | 174300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 55 | 20230904 | 174200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 56 | 20230904 | 174100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 57 | 20230904 | 174000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 58 | 20230904 | 173900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 59 | 20230904 | 173800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 60 | 20230904 | 173700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 61 | 20230904 | 173600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 62 | 20230904 | 173500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 1239 |
| 63 | 20230904 | 173400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 64 | 20230904 | 173300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 65 | 20230904 | 173200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 66 | 20230904 | 173100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 67 | 20230904 | 173000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 68 | 20230904 | 172900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 69 | 20230904 | 172800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 70 | 20230904 | 172700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 71 | 20230904 | 172600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 72 | 20230904 | 172500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 73 | 20230904 | 172400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 74 | 20230904 | 172300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 75 | 20230904 | 172200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 76 | 20230904 | 172100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 77 | 20230904 | 172000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 78 | 20230904 | 171900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 79 | 20230904 | 171800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 80 | 20230904 | 171700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 81 | 20230904 | 171600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 82 | 20230904 | 171500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 83 | 20230904 | 171400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 84 | 20230904 | 171300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 85 | 20230904 | 171200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 86 | 20230904 | 171100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 87 | 20230904 | 171000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 88 | 20230904 | 170900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 89 | 20230904 | 170800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 90 | 20230904 | 170700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 91 | 20230904 | 170600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 92 | 20230904 | 170500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 1239 |
| 93 | 20230904 | 170400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 94 | 20230904 | 170300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 95 | 20230904 | 170200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 96 | 20230904 | 170100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 97 | 20230904 | 170000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 98 | 20230904 | 165900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 99 | 20230904 | 165800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 100 | 20230904 | 165700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 101 | 20230904 | 165600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 102 | 20230904 | 165500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 103 | 20230904 | 165400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 104 | 20230904 | 165300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 105 | 20230904 | 165200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 106 | 20230904 | 165100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 107 | 20230904 | 165000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 108 | 20230904 | 164900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 109 | 20230904 | 164800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 110 | 20230904 | 164700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 111 | 20230904 | 164600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 112 | 20230904 | 164500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 113 | 20230904 | 164400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 114 | 20230904 | 164300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 115 | 20230904 | 164200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 116 | 20230904 | 164100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 117 | 20230904 | 164000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 118 | 20230904 | 163900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 119 | 20230904 | 163800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 120 | 20230904 | 163700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 121 | 20230904 | 163600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 122 | 20230904 | 163500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 1239 |
| 123 | 20230904 | 163400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 124 | 20230904 | 163300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 125 | 20230904 | 163200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 126 | 20230904 | 163100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 127 | 20230904 | 163000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 128 | 20230904 | 162900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 129 | 20230904 | 162800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 130 | 20230904 | 162700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 131 | 20230904 | 162600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 132 | 20230904 | 162500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 133 | 20230904 | 162400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 134 | 20230904 | 162300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 135 | 20230904 | 162200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 136 | 20230904 | 162100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 137 | 20230904 | 162000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 138 | 20230904 | 161900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 139 | 20230904 | 161800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 140 | 20230904 | 161700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 141 | 20230904 | 161600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 142 | 20230904 | 161500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 143 | 20230904 | 161400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 144 | 20230904 | 161300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 145 | 20230904 | 161200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 146 | 20230904 | 161100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 147 | 20230904 | 161000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 148 | 20230904 | 160900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 149 | 20230904 | 160800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 150 | 20230904 | 160700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 151 | 20230904 | 160600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 152 | 20230904 | 160500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 1239 |
| 153 | 20230904 | 160400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 154 | 20230904 | 160300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 155 | 20230904 | 160200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 156 | 20230904 | 160100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 157 | 20230904 | 160000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 158 | 20230904 | 155900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 159 | 20230904 | 155800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 160 | 20230904 | 155700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 161 | 20230904 | 155600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 162 | 20230904 | 155500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 163 | 20230904 | 155400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 164 | 20230904 | 155300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 165 | 20230904 | 155200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 166 | 20230904 | 155100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 167 | 20230904 | 155000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 168 | 20230904 | 154900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 169 | 20230904 | 154800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 170 | 20230904 | 154700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 171 | 20230904 | 154600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 172 | 20230904 | 154500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 173 | 20230904 | 154400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 174 | 20230904 | 154300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 175 | 20230904 | 154200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 176 | 20230904 | 154100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 177 | 20230904 | 154000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 178 | 20230904 | 153900 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 179 | 20230904 | 153800 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 180 | 20230904 | 153700 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 181 | 20230904 | 153600 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 182 | 20230904 | 153500 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 1239 |
| 183 | 20230904 | 153400 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 184 | 20230904 | 153300 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 185 | 20230904 | 153200 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 186 | 20230904 | 153100 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 187 | 20230904 | 153000 | 2354906230 | 8000 | 8000 | 8000 | 8000 | 1239 |
| 188 | 20230904 | 152900 | 2344994230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 189 | 20230904 | 152800 | 2344994230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 190 | 20230904 | 152700 | 2344994230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 191 | 20230904 | 152600 | 2344994230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 192 | 20230904 | 152500 | 2344994230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 193 | 20230904 | 152400 | 2344994230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 194 | 20230904 | 152300 | 2344994230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 195 | 20230904 | 152200 | 2344994230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 196 | 20230904 | 152100 | 2344994230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 197 | 20230904 | 152000 | 2344994230 | 8000 | 8000 | 8000 | 8000 | 0 |
| 198 | 20230904 | 151900 | 2344994230 | 8000 | 7990 | 8000 | 7980 | 410 |
| 199 | 20230904 | 151800 | 2341715230 | 8000 | 8000 | 8000 | 7980 | 669 |
| 200 | 20230904 | 151700 | 2336363780 | 8000 | 7980 | 8000 | 7980 | 455 |
| 201 | 20230904 | 151600 | 2332728000 | 7990 | 7980 | 7990 | 7980 | 456 |
| 202 | 20230904 | 151500 | 2329084770 | 7980 | 7990 | 7990 | 7960 | 289 |
| 203 | 20230904 | 151400 | 2326776100 | 8000 | 7990 | 8000 | 7980 | 155 |
| 204 | 20230904 | 151300 | 2325537370 | 7990 | 7960 | 7990 | 7960 | 545 |
| 205 | 20230904 | 151200 | 2321186190 | 7970 | 7980 | 7980 | 7970 | 530 |
| 206 | 20230904 | 151100 | 2316960900 | 7980 | 7970 | 7980 | 7970 | 509 |
| 207 | 20230904 | 151000 | 2312901860 | 7970 | 7990 | 7990 | 7970 | 1517 |
| 208 | 20230904 | 150900 | 2300796050 | 7980 | 7990 | 7990 | 7980 | 519 |
| 209 | 20230904 | 150800 | 2296649280 | 7990 | 8000 | 8000 | 7990 | 391 |
| 210 | 20230904 | 150700 | 2293522360 | 8000 | 7990 | 8000 | 7990 | 446 |
| 211 | 20230904 | 150600 | 2289955750 | 7990 | 7990 | 8000 | 7980 | 665 |
| 212 | 20230904 | 150500 | 2284641710 | 7990 | 7980 | 7990 | 7970 | 475 |
| 213 | 20230904 | 150400 | 2280849110 | 7980 | 7980 | 7990 | 7980 | 635 |
| 214 | 20230904 | 150300 | 2275780690 | 7990 | 7990 | 7990 | 7980 | 512 |
| 215 | 20230904 | 150200 | 2271689840 | 7990 | 7980 | 7990 | 7970 | 301 |
| 216 | 20230904 | 150100 | 2269287700 | 7980 | 7980 | 7980 | 7970 | 398 |
| 217 | 20230904 | 150000 | 2266111700 | 7980 | 7960 | 7980 | 7960 | 403 |
| 218 | 20230904 | 145900 | 2262896780 | 7970 | 7960 | 7970 | 7960 | 86 |
| 219 | 20230904 | 145800 | 2262211370 | 7960 | 7970 | 7970 | 7960 | 91 |
| 220 | 20230904 | 145700 | 2261486140 | 7970 | 7960 | 7970 | 7960 | 83 |
| 221 | 20230904 | 145600 | 2260824660 | 7970 | 7970 | 7970 | 7960 | 85 |
| 222 | 20230904 | 145500 | 2260147250 | 7970 | 7960 | 7970 | 7950 | 312 |
| 223 | 20230904 | 145400 | 2257663130 | 7950 | 7960 | 7960 | 7950 | 7 |
| 224 | 20230904 | 145300 | 2257607440 | 7950 | 7950 | 7950 | 7950 | 4 |
| 225 | 20230904 | 145200 | 2257575640 | 7950 | 7960 | 7960 | 7950 | 8 |
| 226 | 20230904 | 145100 | 2257512000 | 7960 | 7960 | 7960 | 7960 | 13 |
| 227 | 20230904 | 145000 | 2257408520 | 7950 | 7950 | 7950 | 7950 | 4 |
| 228 | 20230904 | 144900 | 2257376720 | 7960 | 7960 | 7960 | 7960 | 116 |
| 229 | 20230904 | 144800 | 2256453360 | 7960 | 7960 | 7960 | 7960 | 4 |
| 230 | 20230904 | 144700 | 2256421520 | 7970 | 7950 | 7970 | 7950 | 716 |
| 231 | 20230904 | 144600 | 2250729140 | 7960 | 7960 | 7960 | 7960 | 0 |
| 232 | 20230904 | 144500 | 2250729140 | 7960 | 7950 | 7960 | 7950 | 103 |
| 233 | 20230904 | 144400 | 2249909300 | 7950 | 7950 | 7950 | 7950 | 6 |
| 234 | 20230904 | 144300 | 2249861600 | 7950 | 7950 | 7960 | 7950 | 17 |
| 235 | 20230904 | 144200 | 2249726400 | 7960 | 7960 | 7960 | 7950 | 12 |
| 236 | 20230904 | 144100 | 2249630890 | 7950 | 7960 | 7960 | 7950 | 7 |
| 237 | 20230904 | 144000 | 2249575200 | 7950 | 7950 | 7950 | 7950 | 4 |
| 238 | 20230904 | 143900 | 2249543400 | 7960 | 7950 | 7960 | 7950 | 8 |
| 239 | 20230904 | 143800 | 2249479750 | 7960 | 7950 | 7960 | 7950 | 784 |
| 240 | 20230904 | 143700 | 2243246910 | 7940 | 7950 | 7950 | 7940 | 15 |
| 241 | 20230904 | 143600 | 2243127690 | 7940 | 7950 | 7950 | 7940 | 70 |
| 242 | 20230904 | 143500 | 2242571240 | 7950 | 7960 | 7970 | 7950 | 2494 |
| 243 | 20230904 | 143400 | 2222732510 | 7970 | 7970 | 7970 | 7970 | 4 |
| 244 | 20230904 | 143300 | 2222700630 | 7970 | 7970 | 7970 | 7960 | 14 |
| 245 | 20230904 | 143200 | 2222589080 | 7960 | 7970 | 7970 | 7960 | 20 |
| 246 | 20230904 | 143100 | 2222429850 | 7960 | 7970 | 7970 | 7960 | 7 |
| 247 | 20230904 | 143000 | 2222374090 | 7960 | 7960 | 7960 | 7960 | 21 |
| 248 | 20230904 | 142900 | 2222206930 | 7960 | 7960 | 7970 | 7960 | 179 |
| 249 | 20230904 | 142800 | 2220782000 | 7970 | 7960 | 7970 | 7960 | 24 |
| 250 | 20230904 | 142700 | 2220590920 | 7960 | 7960 | 7960 | 7960 | 3 |
| 251 | 20230904 | 142600 | 2220567040 | 7970 | 7960 | 7970 | 7960 | 497 |
| 252 | 20230904 | 142500 | 2216610830 | 7970 | 7970 | 7970 | 7970 | 18 |
| 253 | 20230904 | 142400 | 2216467370 | 7970 | 7960 | 7970 | 7960 | 32 |
| 254 | 20230904 | 142300 | 2216212590 | 7960 | 7960 | 7960 | 7960 | 118 |
| 255 | 20230904 | 142200 | 2215273310 | 7960 | 7960 | 7970 | 7960 | 96 |
| 256 | 20230904 | 142100 | 2214509060 | 7960 | 7960 | 7960 | 7960 | 337 |
| 257 | 20230904 | 142000 | 2211826540 | 7950 | 7960 | 7960 | 7950 | 242 |
| 258 | 20230904 | 141900 | 2209901500 | 7950 | 7950 | 7950 | 7950 | 71 |
| 259 | 20230904 | 141800 | 2209337050 | 7950 | 7950 | 7960 | 7950 | 23 |
| 260 | 20230904 | 141700 | 2209154160 | 7950 | 7950 | 7950 | 7950 | 124 |
| 261 | 20230904 | 141600 | 2208168360 | 7950 | 7960 | 7960 | 7950 | 31 |
| 262 | 20230904 | 141500 | 2207921770 | 7950 | 7940 | 7950 | 7940 | 1360 |
| 263 | 20230904 | 141400 | 2197122570 | 7940 | 7950 | 7960 | 7940 | 411 |
| 264 | 20230904 | 141300 | 2193856090 | 7950 | 7970 | 7970 | 7900 | 4968 |
| 265 | 20230904 | 141200 | 2154437530 | 7970 | 7990 | 7990 | 7970 | 92 |
| 266 | 20230904 | 141100 | 2153703450 | 7990 | 7980 | 7990 | 7980 | 134 |
| 267 | 20230904 | 141000 | 2152634080 | 7990 | 7990 | 7990 | 7990 | 4 |
| 268 | 20230904 | 140900 | 2152602120 | 7980 | 7980 | 7980 | 7980 | 816 |
| 269 | 20230904 | 140800 | 2146090440 | 7980 | 7980 | 7980 | 7980 | 258 |
| 270 | 20230904 | 140700 | 2144031600 | 7990 | 7990 | 7990 | 7980 | 167 |
| 271 | 20230904 | 140600 | 2142697430 | 7990 | 7990 | 7990 | 7990 | 0 |
| 272 | 20230904 | 140500 | 2142697430 | 7990 | 7980 | 7990 | 7980 | 199 |
| 273 | 20230904 | 140400 | 2141109370 | 7990 | 7990 | 7990 | 7990 | 0 |
| 274 | 20230904 | 140300 | 2141109370 | 7990 | 7990 | 8000 | 7990 | 245 |
| 275 | 20230904 | 140200 | 2139151800 | 7980 | 7980 | 7990 | 7980 | 100 |
| 276 | 20230904 | 140100 | 2138353750 | 7990 | 7980 | 7990 | 7980 | 89 |
| 277 | 20230904 | 140000 | 2137643490 | 7980 | 7980 | 7980 | 7980 | 2 |
| 278 | 20230904 | 135900 | 2137627530 | 7980 | 7980 | 7990 | 7980 | 137 |
| 279 | 20230904 | 135800 | 2136534230 | 7990 | 7980 | 7990 | 7980 | 12 |
| 280 | 20230904 | 135700 | 2136438360 | 7980 | 7990 | 7990 | 7980 | 89 |
| 281 | 20230904 | 135600 | 2135728090 | 7980 | 7980 | 7980 | 7980 | 85 |
| 282 | 20230904 | 135500 | 2135049790 | 7980 | 7980 | 7990 | 7980 | 72 |
| 283 | 20230904 | 135400 | 2134475180 | 7980 | 7980 | 7990 | 7980 | 104 |
| 284 | 20230904 | 135300 | 2133645170 | 7980 | 7980 | 7990 | 7980 | 126 |
| 285 | 20230904 | 135200 | 2132639650 | 7980 | 7980 | 7980 | 7980 | 16 |
| 286 | 20230904 | 135100 | 2132511970 | 7980 | 7990 | 7990 | 7980 | 72 |
| 287 | 20230904 | 135000 | 2131937360 | 7980 | 8000 | 8000 | 7980 | 140 |
| 288 | 20230904 | 134900 | 2130819390 | 8000 | 8000 | 8000 | 8000 | 619 |
| 289 | 20230904 | 134800 | 2125867390 | 7980 | 7990 | 7990 | 7980 | 525 |
| 290 | 20230904 | 134700 | 2121672810 | 8000 | 7980 | 8000 | 7980 | 1531 |
| 291 | 20230904 | 134600 | 2109434830 | 7980 | 7970 | 7980 | 7970 | 32 |
| 292 | 20230904 | 134500 | 2109179750 | 7980 | 7980 | 7980 | 7980 | 8 |
| 293 | 20230904 | 134400 | 2109115910 | 7980 | 7980 | 7980 | 7970 | 322 |
| 294 | 20230904 | 134300 | 2106547390 | 7990 | 7990 | 7990 | 7990 | 600 |
| 295 | 20230904 | 134200 | 2101753390 | 8010 | 8010 | 8020 | 8000 | 3449 |
| 296 | 20230904 | 134100 | 2074151490 | 8010 | 8010 | 8020 | 8010 | 217 |
| 297 | 20230904 | 134000 | 2072413280 | 8000 | 8010 | 8020 | 8000 | 197 |
| 298 | 20230904 | 133900 | 2070834490 | 8010 | 7980 | 8010 | 7980 | 5308 |
| 299 | 20230904 | 133800 | 2028363630 | 7980 | 7980 | 7990 | 7980 | 120 |
| 300 | 20230904 | 133700 | 2027405990 | 7990 | 7970 | 7990 | 7970 | 373 |
| 301 | 20230904 | 133600 | 2024426830 | 7980 | 7970 | 7980 | 7970 | 73 |
| 302 | 20230904 | 133500 | 2023844980 | 7970 | 7970 | 7970 | 7970 | 132 |
| 303 | 20230904 | 133400 | 2022792940 | 7990 | 7990 | 7990 | 7990 | 73 |
| 304 | 20230904 | 133300 | 2022209670 | 7980 | 7960 | 7980 | 7960 | 260 |
| 305 | 20230904 | 133200 | 2020135190 | 7970 | 7980 | 7980 | 7960 | 181 |
| 306 | 20230904 | 133100 | 2018693240 | 7970 | 7950 | 7970 | 7950 | 130 |
| 307 | 20230904 | 133000 | 2017657460 | 7960 | 7960 | 7960 | 7960 | 0 |
| 308 | 20230904 | 132900 | 2017657460 | 7960 | 7960 | 7960 | 7950 | 649 |
| 309 | 20230904 | 132800 | 2012492610 | 7960 | 7960 | 7970 | 7960 | 504 |
| 310 | 20230904 | 132700 | 2008479990 | 7960 | 7950 | 7960 | 7950 | 49 |
| 311 | 20230904 | 132600 | 2008090110 | 7950 | 7960 | 7960 | 7950 | 146 |
| 312 | 20230904 | 132500 | 2006928950 | 7950 | 7970 | 7970 | 7950 | 119 |
| 313 | 20230904 | 132400 | 2005981090 | 7960 | 7960 | 7960 | 7960 | 373 |
| 314 | 20230904 | 132300 | 2003012010 | 7960 | 7950 | 7960 | 7940 | 385 |
| 315 | 20230904 | 132200 | 1999950450 | 7950 | 7940 | 7950 | 7940 | 160 |
| 316 | 20230904 | 132100 | 1998679130 | 7940 | 7940 | 7940 | 7940 | 16 |
| 317 | 20230904 | 132000 | 1998552090 | 7940 | 7940 | 7940 | 7940 | 86 |
| 318 | 20230904 | 131900 | 1997869250 | 7940 | 7940 | 7950 | 7940 | 476 |
| 319 | 20230904 | 131800 | 1994085510 | 7930 | 7930 | 7930 | 7930 | 85 |
| 320 | 20230904 | 131700 | 1993411460 | 7940 | 7930 | 7940 | 7930 | 457 |
| 321 | 20230904 | 131600 | 1989784020 | 7930 | 7930 | 7930 | 7930 | 16 |
| 322 | 20230904 | 131500 | 1989657140 | 7930 | 7930 | 7930 | 7930 | 68 |
| 323 | 20230904 | 131400 | 1989117900 | 7930 | 7930 | 7930 | 7930 | 104 |
| 324 | 20230904 | 131300 | 1988293180 | 7930 | 7930 | 7930 | 7930 | 562 |
| 325 | 20230904 | 131200 | 1983836520 | 7930 | 7930 | 7930 | 7930 | 16 |
| 326 | 20230904 | 131100 | 1983709640 | 7930 | 7940 | 7940 | 7930 | 181 |
| 327 | 20230904 | 131000 | 1982274250 | 7940 | 7930 | 7940 | 7930 | 24 |
| 328 | 20230904 | 130900 | 1982083850 | 7930 | 7930 | 7930 | 7930 | 84 |
| 329 | 20230904 | 130800 | 1981417730 | 7930 | 7930 | 7930 | 7930 | 112 |
| 330 | 20230904 | 130700 | 1980529570 | 7930 | 7930 | 7930 | 7930 | 68 |
| 331 | 20230904 | 130600 | 1979990330 | 7930 | 7930 | 7930 | 7930 | 17 |
| 332 | 20230904 | 130500 | 1979855520 | 7930 | 7940 | 7940 | 7930 | 369 |
| 333 | 20230904 | 130400 | 1976926820 | 7940 | 7960 | 7960 | 7900 | 2157 |
| 334 | 20230904 | 130300 | 1959834790 | 7940 | 7940 | 7940 | 7940 | 10 |
| 335 | 20230904 | 130200 | 1959755390 | 7940 | 7960 | 7960 | 7940 | 114 |
| 336 | 20230904 | 130100 | 1958849990 | 7940 | 7950 | 7950 | 7940 | 1317 |
| 337 | 20230904 | 130000 | 1948387840 | 7940 | 7940 | 7940 | 7940 | 68 |
| 338 | 20230904 | 125900 | 1947847920 | 7940 | 7940 | 7940 | 7940 | 131 |
| 339 | 20230904 | 125800 | 1946807780 | 7950 | 7950 | 7950 | 7950 | 60 |
| 340 | 20230904 | 125700 | 1946330780 | 7940 | 7940 | 7940 | 7940 | 84 |
| 341 | 20230904 | 125600 | 1945663820 | 7940 | 7940 | 7940 | 7940 | 87 |
| 342 | 20230904 | 125500 | 1944973040 | 7940 | 7940 | 7940 | 7940 | 17 |
| 343 | 20230904 | 125400 | 1944838060 | 7940 | 7940 | 7940 | 7940 | 0 |
| 344 | 20230904 | 125300 | 1944838060 | 7940 | 7940 | 7940 | 7940 | 204 |
| 345 | 20230904 | 125200 | 1943218300 | 7940 | 7940 | 7940 | 7940 | 0 |
| 346 | 20230904 | 125100 | 1943218300 | 7940 | 7940 | 7940 | 7940 | 16 |
| 347 | 20230904 | 125000 | 1943091260 | 7940 | 7940 | 7940 | 7940 | 153 |
| 348 | 20230904 | 124900 | 1941876440 | 7940 | 7940 | 7940 | 7940 | 46 |
| 349 | 20230904 | 124800 | 1941511200 | 7940 | 7940 | 7940 | 7940 | 0 |
| 350 | 20230904 | 124700 | 1941511200 | 7940 | 7940 | 7940 | 7940 | 134 |
| 351 | 20230904 | 124600 | 1940447240 | 7940 | 7940 | 7940 | 7940 | 68 |
| 352 | 20230904 | 124500 | 1939907320 | 7940 | 7940 | 7940 | 7940 | 16 |
| 353 | 20230904 | 124400 | 1939780280 | 7940 | 7940 | 7960 | 7940 | 244 |
| 354 | 20230904 | 124300 | 1937840120 | 7950 | 7950 | 7950 | 7950 | 2 |
| 355 | 20230904 | 124200 | 1937824220 | 7950 | 7940 | 7950 | 7940 | 250 |
| 356 | 20230904 | 124100 | 1935836880 | 7940 | 7940 | 7940 | 7940 | 114 |
| 357 | 20230904 | 124000 | 1934931720 | 7940 | 7940 | 7940 | 7940 | 16 |
| 358 | 20230904 | 123900 | 1934804680 | 7950 | 7950 | 7950 | 7950 | 12 |
| 359 | 20230904 | 123800 | 1934709280 | 7950 | 7950 | 7960 | 7950 | 965 |
| 360 | 20230904 | 123700 | 1927035070 | 7950 | 7940 | 7950 | 7940 | 813 |
| 361 | 20230904 | 123600 | 1920577320 | 7920 | 7920 | 7920 | 7920 | 47 |
| 362 | 20230904 | 123500 | 1920205080 | 7920 | 7920 | 7920 | 7920 | 170 |
| 363 | 20230904 | 123400 | 1918858680 | 7920 | 7920 | 7920 | 7920 | 16 |
| 364 | 20230904 | 123300 | 1918731960 | 7920 | 7920 | 7920 | 7920 | 1 |
| 365 | 20230904 | 123200 | 1918724040 | 7920 | 7930 | 7930 | 7920 | 186 |
| 366 | 20230904 | 123100 | 1917249220 | 7930 | 7930 | 7930 | 7930 | 413 |
| 367 | 20230904 | 123000 | 1913974130 | 7920 | 7920 | 7920 | 7920 | 217 |
| 368 | 20230904 | 122900 | 1912255490 | 7920 | 7940 | 7940 | 7920 | 138 |
| 369 | 20230904 | 122800 | 1911162130 | 7920 | 7920 | 7920 | 7920 | 84 |
| 370 | 20230904 | 122700 | 1910496850 | 7920 | 7920 | 7920 | 7920 | 0 |
| 371 | 20230904 | 122600 | 1910496850 | 7920 | 7920 | 7920 | 7920 | 101 |
| 372 | 20230904 | 122500 | 1909696930 | 7920 | 7930 | 7930 | 7920 | 267 |
| 373 | 20230904 | 122400 | 1907579780 | 7920 | 7920 | 7920 | 7920 | 20 |
| 374 | 20230904 | 122300 | 1907421380 | 7920 | 7920 | 7920 | 7920 | 135 |
| 375 | 20230904 | 122200 | 1906352180 | 7920 | 7920 | 7920 | 7920 | 290 |
| 376 | 20230904 | 122100 | 1904055380 | 7920 | 7920 | 7920 | 7920 | 134 |
| 377 | 20230904 | 122000 | 1902994100 | 7920 | 7920 | 7920 | 7920 | 85 |
| 378 | 20230904 | 121900 | 1902320900 | 7930 | 7920 | 7930 | 7920 | 663 |
| 379 | 20230904 | 121800 | 1897068530 | 7920 | 7920 | 7920 | 7920 | 0 |
| 380 | 20230904 | 121700 | 1897068530 | 7920 | 7920 | 7920 | 7920 | 193 |
| 381 | 20230904 | 121600 | 1895539970 | 7920 | 7920 | 7920 | 7920 | 0 |
| 382 | 20230904 | 121500 | 1895539970 | 7920 | 7930 | 7930 | 7920 | 47 |
| 383 | 20230904 | 121400 | 1895167420 | 7930 | 7930 | 7930 | 7930 | 161 |
| 384 | 20230904 | 121300 | 1893890690 | 7930 | 7930 | 7930 | 7930 | 16 |
| 385 | 20230904 | 121200 | 1893763810 | 7920 | 7920 | 7920 | 7920 | 0 |
| 386 | 20230904 | 121100 | 1893763810 | 7920 | 7920 | 7920 | 7920 | 128 |
| 387 | 20230904 | 121000 | 1892750050 | 7920 | 7920 | 7920 | 7920 | 81 |
| 388 | 20230904 | 120900 | 1892108530 | 7920 | 7940 | 7940 | 7920 | 309 |
| 389 | 20230904 | 120800 | 1889655390 | 7940 | 7940 | 7940 | 7940 | 107 |
| 390 | 20230904 | 120700 | 1888805810 | 7940 | 7940 | 7940 | 7940 | 68 |
| 391 | 20230904 | 120600 | 1888265890 | 7940 | 7940 | 7940 | 7940 | 25 |
| 392 | 20230904 | 120500 | 1888067390 | 7950 | 7950 | 7950 | 7950 | 329 |
| 393 | 20230904 | 120400 | 1885451840 | 7950 | 7950 | 7950 | 7950 | 47 |
| 394 | 20230904 | 120300 | 1885078190 | 7950 | 7950 | 7950 | 7950 | 148 |
| 395 | 20230904 | 120200 | 1883901590 | 7950 | 7960 | 7960 | 7950 | 143 |
| 396 | 20230904 | 120100 | 1882764710 | 7970 | 7960 | 7970 | 7960 | 279 |
| 397 | 20230904 | 120000 | 1880543100 | 7950 | 7940 | 7950 | 7940 | 110 |
| 398 | 20230904 | 115900 | 1879669280 | 7960 | 7910 | 7960 | 7910 | 1157 |
| 399 | 20230904 | 115800 | 1870491380 | 7910 | 7910 | 7910 | 7910 | 18 |
| 400 | 20230904 | 115700 | 1870349000 | 7910 | 7880 | 7910 | 7880 | 6756 |
| 401 | 20230904 | 115600 | 1817015160 | 7870 | 7870 | 7870 | 7870 | 181 |
| 402 | 20230904 | 115500 | 1815590690 | 7870 | 7870 | 7870 | 7870 | 77 |
| 403 | 20230904 | 115400 | 1814984700 | 7870 | 7870 | 7870 | 7870 | 61 |
| 404 | 20230904 | 115300 | 1814504630 | 7870 | 7890 | 7890 | 7870 | 1098 |
| 405 | 20230904 | 115200 | 1805853740 | 7880 | 7880 | 7890 | 7880 | 130 |
| 406 | 20230904 | 115100 | 1804828970 | 7880 | 7870 | 7880 | 7870 | 140 |
| 407 | 20230904 | 115000 | 1803726060 | 7870 | 7870 | 7880 | 7870 | 119 |
| 408 | 20230904 | 114900 | 1802789520 | 7870 | 7870 | 7880 | 7870 | 221 |
| 409 | 20230904 | 114800 | 1801049140 | 7870 | 7880 | 7880 | 7870 | 608 |
| 410 | 20230904 | 114700 | 1796258380 | 7880 | 7880 | 7880 | 7880 | 121 |
| 411 | 20230904 | 114600 | 1795304900 | 7890 | 7900 | 7900 | 7890 | 88 |
| 412 | 20230904 | 114500 | 1794610470 | 7880 | 7890 | 7910 | 7880 | 732 |
| 413 | 20230904 | 114400 | 1788835650 | 7890 | 7870 | 7920 | 7870 | 10666 |
| 414 | 20230904 | 114300 | 1704784940 | 7880 | 7870 | 7880 | 7870 | 1627 |
| 415 | 20230904 | 114200 | 1691965390 | 7870 | 7880 | 7880 | 7870 | 1182 |
| 416 | 20230904 | 114100 | 1682654640 | 7870 | 7870 | 7870 | 7870 | 120 |
| 417 | 20230904 | 114000 | 1681710240 | 7870 | 7870 | 7870 | 7870 | 293 |
| 418 | 20230904 | 113900 | 1679404330 | 7870 | 7870 | 7870 | 7870 | 17 |
| 419 | 20230904 | 113800 | 1679270540 | 7880 | 7870 | 7880 | 7870 | 196 |
| 420 | 20230904 | 113700 | 1677726760 | 7870 | 7880 | 7880 | 7870 | 62 |
| 421 | 20230904 | 113600 | 1677238360 | 7870 | 7870 | 7870 | 7870 | 12 |
| 422 | 20230904 | 113500 | 1677143920 | 7870 | 7860 | 7880 | 7860 | 693 |
| 423 | 20230904 | 113400 | 1671692990 | 7870 | 7870 | 7870 | 7870 | 124 |
| 424 | 20230904 | 113300 | 1670717110 | 7880 | 7860 | 7880 | 7860 | 717 |
| 425 | 20230904 | 113200 | 1665071650 | 7870 | 7880 | 7880 | 7870 | 692 |
| 426 | 20230904 | 113100 | 1659625430 | 7880 | 7900 | 7900 | 7880 | 80 |
| 427 | 20230904 | 113000 | 1658994780 | 7900 | 7890 | 7900 | 7890 | 418 |
| 428 | 20230904 | 112900 | 1655693340 | 7900 | 7920 | 7920 | 7900 | 1398 |
| 429 | 20230904 | 112800 | 1644632440 | 7920 | 7920 | 7920 | 7920 | 248 |
| 430 | 20230904 | 112700 | 1642668280 | 7920 | 7930 | 7930 | 7920 | 200 |
| 431 | 20230904 | 112600 | 1641082960 | 7930 | 7950 | 7960 | 7930 | 269 |
| 432 | 20230904 | 112500 | 1638946960 | 7940 | 7980 | 7980 | 7940 | 879 |
| 433 | 20230904 | 112400 | 1631947520 | 7980 | 8020 | 8020 | 7980 | 1366 |
| 434 | 20230904 | 112300 | 1621023770 | 8010 | 8010 | 8020 | 8010 | 471 |
| 435 | 20230904 | 112200 | 1617249970 | 8020 | 8020 | 8030 | 8000 | 2335 |
| 436 | 20230904 | 112100 | 1598539510 | 8030 | 8040 | 8060 | 8030 | 2503 |
| 437 | 20230904 | 112000 | 1578414790 | 8040 | 8060 | 8070 | 8010 | 4064 |
| 438 | 20230904 | 111900 | 1545687580 | 8060 | 8070 | 8080 | 8030 | 8484 |
| 439 | 20230904 | 111800 | 1477338360 | 8070 | 8050 | 8070 | 8020 | 11084 |
| 440 | 20230904 | 111700 | 1388167790 | 8050 | 8000 | 8050 | 8000 | 12948 |
| 441 | 20230904 | 111600 | 1284167880 | 8000 | 7970 | 8020 | 7970 | 10905 |
| 442 | 20230904 | 111500 | 1197030460 | 7970 | 7960 | 7980 | 7950 | 7512 |
| 443 | 20230904 | 111400 | 1137186930 | 7960 | 7960 | 7970 | 7950 | 6369 |
| 444 | 20230904 | 111300 | 1086515840 | 7960 | 7940 | 7980 | 7930 | 5756 |
| 445 | 20230904 | 111200 | 1040758580 | 7950 | 7910 | 7950 | 7910 | 6055 |
| 446 | 20230904 | 111100 | 992754550 | 7910 | 7870 | 7910 | 7870 | 4922 |
| 447 | 20230904 | 111000 | 953919830 | 7880 | 7810 | 7900 | 7810 | 10118 |
| 448 | 20230904 | 110900 | 874562460 | 7800 | 7790 | 7810 | 7790 | 1261 |
| 449 | 20230904 | 110800 | 864726480 | 7790 | 7790 | 7790 | 7780 | 296 |
| 450 | 20230904 | 110700 | 862421540 | 7790 | 7780 | 7790 | 7780 | 87 |
| 451 | 20230904 | 110600 | 861743970 | 7790 | 7790 | 7790 | 7780 | 164 |
| 452 | 20230904 | 110500 | 860467090 | 7800 | 7790 | 7800 | 7780 | 780 |
| 453 | 20230904 | 110400 | 854389550 | 7790 | 7770 | 7790 | 7770 | 6843 |
| 454 | 20230904 | 110300 | 801150780 | 7770 | 7780 | 7780 | 7770 | 2 |
| 455 | 20230904 | 110200 | 801135230 | 7760 | 7770 | 7780 | 7760 | 280 |
| 456 | 20230904 | 110100 | 798959290 | 7770 | 7780 | 7780 | 7760 | 68 |
| 457 | 20230904 | 110000 | 798431080 | 7770 | 7770 | 7770 | 7770 | 265 |
| 458 | 20230904 | 105900 | 796372030 | 7760 | 7770 | 7780 | 7760 | 306 |
| 459 | 20230904 | 105800 | 793993860 | 7770 | 7740 | 7770 | 7740 | 2841 |
| 460 | 20230904 | 105700 | 771968800 | 7740 | 7740 | 7740 | 7740 | 0 |
| 461 | 20230904 | 105600 | 771968800 | 7740 | 7750 | 7750 | 7740 | 207 |
| 462 | 20230904 | 105500 | 770365530 | 7740 | 7750 | 7750 | 7740 | 87 |
| 463 | 20230904 | 105400 | 769691950 | 7750 | 7750 | 7750 | 7740 | 155 |
| 464 | 20230904 | 105300 | 768490860 | 7740 | 7750 | 7750 | 7740 | 106 |
| 465 | 20230904 | 105200 | 767670410 | 7740 | 7740 | 7740 | 7730 | 114 |
| 466 | 20230904 | 105100 | 766788210 | 7740 | 7740 | 7740 | 7740 | 0 |
| 467 | 20230904 | 105000 | 766788210 | 7740 | 7740 | 7740 | 7730 | 397 |
| 468 | 20230904 | 104900 | 763716400 | 7740 | 7740 | 7740 | 7740 | 0 |
| 469 | 20230904 | 104800 | 763716400 | 7740 | 7740 | 7740 | 7740 | 83 |
| 470 | 20230904 | 104700 | 763073980 | 7740 | 7740 | 7740 | 7740 | 838 |
| 471 | 20230904 | 104600 | 756587860 | 7740 | 7750 | 7750 | 7740 | 27 |
| 472 | 20230904 | 104500 | 756378780 | 7740 | 7740 | 7740 | 7740 | 68 |
| 473 | 20230904 | 104400 | 755852460 | 7740 | 7740 | 7750 | 7740 | 521 |
| 474 | 20230904 | 104300 | 751817370 | 7760 | 7740 | 7760 | 7740 | 1186 |
| 475 | 20230904 | 104200 | 742619440 | 7730 | 7740 | 7740 | 7730 | 17 |
| 476 | 20230904 | 104100 | 742488020 | 7740 | 7730 | 7750 | 7730 | 299 |
| 477 | 20230904 | 104000 | 740173900 | 7730 | 7730 | 7730 | 7730 | 0 |
| 478 | 20230904 | 103900 | 740173900 | 7730 | 7730 | 7740 | 7730 | 3674 |
| 479 | 20230904 | 103800 | 711769070 | 7730 | 7740 | 7740 | 7730 | 3339 |
| 480 | 20230904 | 103700 | 685949360 | 7740 | 7760 | 7760 | 7740 | 950 |
| 481 | 20230904 | 103600 | 678588210 | 7760 | 7780 | 7780 | 7760 | 1500 |
| 482 | 20230904 | 103500 | 666929810 | 7780 | 7780 | 7780 | 7780 | 127 |
| 483 | 20230904 | 103400 | 665941750 | 7780 | 7790 | 7790 | 7780 | 260 |
| 484 | 20230904 | 103300 | 663917020 | 7790 | 7810 | 7810 | 7790 | 1508 |
| 485 | 20230904 | 103200 | 652153240 | 7810 | 7800 | 7810 | 7800 | 220 |
| 486 | 20230904 | 103100 | 650435050 | 7800 | 7800 | 7800 | 7800 | 166 |
| 487 | 20230904 | 103000 | 649140250 | 7800 | 7800 | 7800 | 7800 | 68 |
| 488 | 20230904 | 102900 | 648609850 | 7800 | 7810 | 7810 | 7800 | 132 |
| 489 | 20230904 | 102800 | 647580210 | 7810 | 7800 | 7810 | 7800 | 771 |
| 490 | 20230904 | 102700 | 641558800 | 7800 | 7810 | 7810 | 7800 | 85 |
| 491 | 20230904 | 102600 | 640895780 | 7810 | 7800 | 7820 | 7800 | 393 |
| 492 | 20230904 | 102500 | 637828340 | 7790 | 7800 | 7800 | 7780 | 448 |
| 493 | 20230904 | 102400 | 634338570 | 7790 | 7770 | 7790 | 7770 | 762 |
| 494 | 20230904 | 102300 | 628408430 | 7760 | 7750 | 7770 | 7750 | 811 |
| 495 | 20230904 | 102200 | 622107230 | 7750 | 7720 | 7750 | 7720 | 580 |
| 496 | 20230904 | 102100 | 617615550 | 7730 | 7710 | 7730 | 7700 | 17917 |
| 497 | 20230904 | 102000 | 479335100 | 7710 | 7720 | 7720 | 7700 | 11879 |
| 498 | 20230904 | 101900 | 387762380 | 7700 | 7700 | 7700 | 7700 | 8701 |
| 499 | 20230904 | 101800 | 320764680 | 7710 | 7730 | 7730 | 7700 | 4680 |
| 500 | 20230904 | 101700 | 284641510 | 7730 | 7740 | 7740 | 7730 | 290 |
| 501 | 20230904 | 101600 | 282398050 | 7730 | 7750 | 7750 | 7730 | 2457 |
| 502 | 20230904 | 101500 | 263371610 | 7750 | 7750 | 7750 | 7750 | 30 |
| 503 | 20230904 | 101400 | 263139110 | 7750 | 7750 | 7750 | 7750 | 104 |
| 504 | 20230904 | 101300 | 262333110 | 7750 | 7750 | 7750 | 7750 | 67 |
| 505 | 20230904 | 101200 | 261813860 | 7750 | 7750 | 7750 | 7750 | 16 |
| 506 | 20230904 | 101100 | 261689860 | 7750 | 7750 | 7750 | 7750 | 561 |
| 507 | 20230904 | 101000 | 257342110 | 7750 | 7750 | 7750 | 7740 | 2682 |
| 508 | 20230904 | 100900 | 236575440 | 7750 | 7750 | 7750 | 7750 | 1027 |
| 509 | 20230904 | 100800 | 228616190 | 7750 | 7770 | 7770 | 7750 | 886 |
| 510 | 20230904 | 100700 | 221739350 | 7780 | 7780 | 7780 | 7780 | 429 |
| 511 | 20230904 | 100600 | 218401730 | 7780 | 7780 | 7780 | 7780 | 17 |
| 512 | 20230904 | 100500 | 218269470 | 7780 | 7780 | 7780 | 7780 | 196 |
| 513 | 20230904 | 100400 | 216744590 | 7780 | 7780 | 7780 | 7780 | 0 |
| 514 | 20230904 | 100300 | 216744590 | 7780 | 7780 | 7780 | 7780 | 16 |
| 515 | 20230904 | 100200 | 216620110 | 7780 | 7770 | 7800 | 7770 | 168 |
| 516 | 20230904 | 100100 | 215313530 | 7770 | 7770 | 7770 | 7770 | 16 |
| 517 | 20230904 | 100000 | 215189210 | 7760 | 7800 | 7800 | 7760 | 6100 |
| 518 | 20230904 | 095900 | 167701640 | 7800 | 7810 | 7810 | 7800 | 231 |
| 519 | 20230904 | 095800 | 165898680 | 7810 | 7830 | 7830 | 7810 | 73 |
| 520 | 20230904 | 095700 | 165328430 | 7830 | 7800 | 7830 | 7800 | 17 |
| 521 | 20230904 | 095600 | 165195800 | 7810 | 7830 | 7830 | 7810 | 802 |
| 522 | 20230904 | 095500 | 158930960 | 7820 | 7820 | 7820 | 7820 | 303 |
| 523 | 20230904 | 095400 | 156561500 | 7830 | 7830 | 7830 | 7830 | 330 |
| 524 | 20230904 | 095300 | 153977600 | 7820 | 7820 | 7820 | 7820 | 120 |
| 525 | 20230904 | 095200 | 153039200 | 7830 | 7830 | 7830 | 7830 | 1 |
| 526 | 20230904 | 095100 | 153031370 | 7830 | 7830 | 7830 | 7830 | 1038 |
| 527 | 20230904 | 095000 | 144903830 | 7830 | 7840 | 7840 | 7830 | 108 |
| 528 | 20230904 | 094900 | 144058090 | 7830 | 7830 | 7830 | 7830 | 23 |
| 529 | 20230904 | 094800 | 143878000 | 7830 | 7830 | 7830 | 7830 | 86 |
| 530 | 20230904 | 094700 | 143204620 | 7830 | 7830 | 7830 | 7830 | 111 |
| 531 | 20230904 | 094600 | 142335490 | 7830 | 7830 | 7830 | 7830 | 300 |
| 532 | 20230904 | 094500 | 139986490 | 7830 | 7840 | 7840 | 7830 | 250 |
| 533 | 20230904 | 094400 | 138028790 | 7840 | 7840 | 7840 | 7830 | 577 |
| 534 | 20230904 | 094300 | 133509700 | 7830 | 7850 | 7850 | 7830 | 2688 |
| 535 | 20230904 | 094200 | 112436000 | 7840 | 7840 | 7840 | 7840 | 1 |
| 536 | 20230904 | 094100 | 112428160 | 7850 | 7850 | 7850 | 7850 | 0 |
| 537 | 20230904 | 094000 | 112428160 | 7850 | 7850 | 7850 | 7850 | 150 |
| 538 | 20230904 | 093900 | 111250660 | 7860 | 7860 | 7860 | 7860 | 1062 |
| 539 | 20230904 | 093800 | 102903340 | 7860 | 7850 | 7860 | 7850 | 335 |
| 540 | 20230904 | 093700 | 100273580 | 7850 | 7850 | 7850 | 7850 | 1 |
| 541 | 20230904 | 093600 | 100265730 | 7850 | 7850 | 7850 | 7850 | 170 |
| 542 | 20230904 | 093500 | 98931230 | 7850 | 7840 | 7850 | 7840 | 274 |
| 543 | 20230904 | 093400 | 96782020 | 7840 | 7840 | 7850 | 7840 | 171 |
| 544 | 20230904 | 093300 | 95441360 | 7850 | 7850 | 7850 | 7850 | 183 |
| 545 | 20230904 | 093200 | 94004810 | 7840 | 7840 | 7840 | 7830 | 555 |
| 546 | 20230904 | 093100 | 89653660 | 7830 | 7810 | 7840 | 7810 | 3058 |
| 547 | 20230904 | 093000 | 65743620 | 7810 | 7810 | 7810 | 7810 | 11 |
| 548 | 20230904 | 092900 | 65657710 | 7810 | 7800 | 7810 | 7800 | 502 |
| 549 | 20230904 | 092800 | 61742090 | 7800 | 7800 | 7800 | 7800 | 3 |
| 550 | 20230904 | 092700 | 61718690 | 7800 | 7790 | 7800 | 7790 | 414 |
| 551 | 20230904 | 092600 | 58493620 | 7790 | 7790 | 7790 | 7790 | 155 |
| 552 | 20230904 | 092500 | 57286170 | 7800 | 7800 | 7800 | 7800 | 0 |
| 553 | 20230904 | 092400 | 57286170 | 7800 | 7790 | 7800 | 7790 | 7 |
| 554 | 20230904 | 092300 | 57231610 | 7800 | 7790 | 7800 | 7790 | 250 |
| 555 | 20230904 | 092200 | 55284100 | 7790 | 7790 | 7790 | 7790 | 0 |
| 556 | 20230904 | 092100 | 55284100 | 7790 | 7790 | 7790 | 7780 | 152 |
| 557 | 20230904 | 092000 | 54101520 | 7790 | 7780 | 7790 | 7780 | 101 |
| 558 | 20230904 | 091900 | 53315730 | 7770 | 7770 | 7770 | 7770 | 404 |
| 559 | 20230904 | 091800 | 50176650 | 7780 | 7760 | 7780 | 7760 | 215 |
| 560 | 20230904 | 091700 | 48508230 | 7760 | 7770 | 7770 | 7750 | 2022 |
| 561 | 20230904 | 091600 | 32826250 | 7780 | 7780 | 7780 | 7780 | 27 |
| 562 | 20230904 | 091500 | 32616190 | 7780 | 7790 | 7790 | 7780 | 302 |
| 563 | 20230904 | 091400 | 30266610 | 7780 | 7780 | 7780 | 7780 | 158 |
| 564 | 20230904 | 091300 | 29037370 | 7790 | 7780 | 7790 | 7780 | 94 |
| 565 | 20230904 | 091200 | 28306040 | 7790 | 7790 | 7790 | 7790 | 5 |
| 566 | 20230904 | 091100 | 28267090 | 7780 | 7790 | 7790 | 7780 | 4 |
| 567 | 20230904 | 091000 | 28235940 | 7780 | 7790 | 7790 | 7780 | 354 |
| 568 | 20230904 | 090900 | 25478780 | 7790 | 7780 | 7790 | 7780 | 579 |
| 569 | 20230904 | 090800 | 20973670 | 7780 | 7780 | 7790 | 7780 | 912 |
| 570 | 20230904 | 090700 | 13878300 | 7790 | 7790 | 7790 | 7790 | 238 |
| 571 | 20230904 | 090600 | 12024280 | 7800 | 7800 | 7800 | 7800 | 31 |
| 572 | 20230904 | 090500 | 11782480 | 7810 | 7800 | 7810 | 7800 | 79 |
| 573 | 20230904 | 090400 | 11166270 | 7810 | 7810 | 7820 | 7810 | 255 |
| 574 | 20230904 | 090300 | 9174700 | 7810 | 7810 | 7810 | 7810 | 0 |
| 575 | 20230904 | 090200 | 9174700 | 7810 | 7820 | 7820 | 7810 | 516 |
| 576 | 20230904 | 090100 | 5143770 | 7820 | 7820 | 7820 | 7820 | 0 |
| 577 | 20230904 | 090000 | 5143770 | 7820 | 7820 | 7820 | 7810 | 658 |