31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 185000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 4252 |
| 3 | 20230901 | 184900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 4 | 20230901 | 184800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 5 | 20230901 | 184700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 6 | 20230901 | 184600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 7 | 20230901 | 184500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 8 | 20230901 | 184400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 9 | 20230901 | 184300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 10 | 20230901 | 184200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 11 | 20230901 | 184100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 12 | 20230901 | 184000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 13 | 20230901 | 183900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 14 | 20230901 | 183800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 15 | 20230901 | 183700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 16 | 20230901 | 183600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 17 | 20230901 | 183500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 18 | 20230901 | 183400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 19 | 20230901 | 183300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 20 | 20230901 | 183200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 21 | 20230901 | 183100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 22 | 20230901 | 183000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 23 | 20230901 | 182900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 24 | 20230901 | 182800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 25 | 20230901 | 182700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 26 | 20230901 | 182600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 27 | 20230901 | 182500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 28 | 20230901 | 182400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 29 | 20230901 | 182300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 30 | 20230901 | 182200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 31 | 20230901 | 182100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 32 | 20230901 | 182000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 4252 |
| 33 | 20230901 | 181900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 34 | 20230901 | 181800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 35 | 20230901 | 181700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 36 | 20230901 | 181600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 37 | 20230901 | 181500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 38 | 20230901 | 181400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 39 | 20230901 | 181300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 40 | 20230901 | 181200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 41 | 20230901 | 181100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 42 | 20230901 | 181000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 43 | 20230901 | 180900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 44 | 20230901 | 180800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 45 | 20230901 | 180700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 46 | 20230901 | 180600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 47 | 20230901 | 180500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 48 | 20230901 | 180400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 49 | 20230901 | 180300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 50 | 20230901 | 180200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 51 | 20230901 | 180100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 52 | 20230901 | 180000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 53 | 20230901 | 175900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 54 | 20230901 | 175800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 55 | 20230901 | 175700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 56 | 20230901 | 175600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 57 | 20230901 | 175500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 58 | 20230901 | 175400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 59 | 20230901 | 175300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 60 | 20230901 | 175200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 61 | 20230901 | 175100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 62 | 20230901 | 175000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 4252 |
| 63 | 20230901 | 174900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 64 | 20230901 | 174800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 65 | 20230901 | 174700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 66 | 20230901 | 174600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 67 | 20230901 | 174500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 68 | 20230901 | 174400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 69 | 20230901 | 174300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 70 | 20230901 | 174200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 71 | 20230901 | 174100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 72 | 20230901 | 174000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 73 | 20230901 | 173900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 74 | 20230901 | 173800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 75 | 20230901 | 173700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 76 | 20230901 | 173600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 77 | 20230901 | 173500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 78 | 20230901 | 173400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 79 | 20230901 | 173300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 80 | 20230901 | 173200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 81 | 20230901 | 173100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 82 | 20230901 | 173000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 83 | 20230901 | 172900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 84 | 20230901 | 172800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 85 | 20230901 | 172700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 86 | 20230901 | 172600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 87 | 20230901 | 172500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 88 | 20230901 | 172400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 89 | 20230901 | 172300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 90 | 20230901 | 172200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 91 | 20230901 | 172100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 92 | 20230901 | 172000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 4252 |
| 93 | 20230901 | 171900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 94 | 20230901 | 171800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 95 | 20230901 | 171700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 96 | 20230901 | 171600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 97 | 20230901 | 171500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 98 | 20230901 | 171400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 99 | 20230901 | 171300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 100 | 20230901 | 171200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 101 | 20230901 | 171100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 102 | 20230901 | 171000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 103 | 20230901 | 170900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 104 | 20230901 | 170800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 105 | 20230901 | 170700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 106 | 20230901 | 170600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 107 | 20230901 | 170500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 108 | 20230901 | 170400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 109 | 20230901 | 170300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 110 | 20230901 | 170200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 111 | 20230901 | 170100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 112 | 20230901 | 170000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 113 | 20230901 | 165900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 114 | 20230901 | 165800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 115 | 20230901 | 165700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 116 | 20230901 | 165600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 117 | 20230901 | 165500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 118 | 20230901 | 165400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 119 | 20230901 | 165300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 120 | 20230901 | 165200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 121 | 20230901 | 165100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 122 | 20230901 | 165000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 4252 |
| 123 | 20230901 | 164900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 124 | 20230901 | 164800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 125 | 20230901 | 164700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 126 | 20230901 | 164600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 127 | 20230901 | 164500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 128 | 20230901 | 164400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 129 | 20230901 | 164300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 130 | 20230901 | 164200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 131 | 20230901 | 164100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 132 | 20230901 | 164000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 133 | 20230901 | 163900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 134 | 20230901 | 163800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 135 | 20230901 | 163700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 136 | 20230901 | 163600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 137 | 20230901 | 163500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 138 | 20230901 | 163400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 139 | 20230901 | 163300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 140 | 20230901 | 163200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 141 | 20230901 | 163100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 142 | 20230901 | 163000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 143 | 20230901 | 162900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 144 | 20230901 | 162800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 145 | 20230901 | 162700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 146 | 20230901 | 162600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 147 | 20230901 | 162500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 148 | 20230901 | 162400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 149 | 20230901 | 162300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 150 | 20230901 | 162200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 151 | 20230901 | 162100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 152 | 20230901 | 162000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 4252 |
| 153 | 20230901 | 161900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 154 | 20230901 | 161800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 155 | 20230901 | 161700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 156 | 20230901 | 161600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 157 | 20230901 | 161500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 158 | 20230901 | 161400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 159 | 20230901 | 161300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 160 | 20230901 | 161200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 161 | 20230901 | 161100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 162 | 20230901 | 161000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 163 | 20230901 | 160900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 164 | 20230901 | 160800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 165 | 20230901 | 160700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 166 | 20230901 | 160600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 167 | 20230901 | 160500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 168 | 20230901 | 160400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 169 | 20230901 | 160300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 170 | 20230901 | 160200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 171 | 20230901 | 160100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 172 | 20230901 | 160000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 173 | 20230901 | 155900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 174 | 20230901 | 155800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 175 | 20230901 | 155700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 176 | 20230901 | 155600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 177 | 20230901 | 155500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 178 | 20230901 | 155400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 179 | 20230901 | 155300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 180 | 20230901 | 155200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 181 | 20230901 | 155100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 182 | 20230901 | 155000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 4252 |
| 183 | 20230901 | 154900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 184 | 20230901 | 154800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 185 | 20230901 | 154700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 186 | 20230901 | 154600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 187 | 20230901 | 154500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 188 | 20230901 | 154400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 189 | 20230901 | 154300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 190 | 20230901 | 154200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 191 | 20230901 | 154100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 192 | 20230901 | 154000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 193 | 20230901 | 153900 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 194 | 20230901 | 153800 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 195 | 20230901 | 153700 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 196 | 20230901 | 153600 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 197 | 20230901 | 153500 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 198 | 20230901 | 153400 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 199 | 20230901 | 153300 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 200 | 20230901 | 153200 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 201 | 20230901 | 153100 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 0 |
| 202 | 20230901 | 153000 | 6448899770 | 15300 | 15300 | 15300 | 15300 | 4252 |
| 203 | 20230901 | 152900 | 6383844170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 204 | 20230901 | 152800 | 6383844170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 205 | 20230901 | 152700 | 6383844170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 206 | 20230901 | 152600 | 6383844170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 207 | 20230901 | 152500 | 6383844170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 208 | 20230901 | 152400 | 6383844170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 209 | 20230901 | 152300 | 6383844170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 210 | 20230901 | 152200 | 6383844170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 211 | 20230901 | 152100 | 6383844170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 212 | 20230901 | 152000 | 6383844170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 213 | 20230901 | 151900 | 6383844170 | 15320 | 15330 | 15350 | 15320 | 858 |
| 214 | 20230901 | 151800 | 6370698590 | 15360 | 15340 | 15360 | 15320 | 1487 |
| 215 | 20230901 | 151700 | 6347896270 | 15340 | 15340 | 15360 | 15330 | 152 |
| 216 | 20230901 | 151600 | 6345564180 | 15350 | 15340 | 15350 | 15330 | 134 |
| 217 | 20230901 | 151500 | 6343509230 | 15330 | 15340 | 15360 | 15330 | 601 |
| 218 | 20230901 | 151400 | 6334290210 | 15340 | 15350 | 15370 | 15340 | 167 |
| 219 | 20230901 | 151300 | 6331727080 | 15340 | 15350 | 15350 | 15340 | 60 |
| 220 | 20230901 | 151200 | 6330806110 | 15350 | 15340 | 15360 | 15340 | 298 |
| 221 | 20230901 | 151100 | 6326230100 | 15350 | 15330 | 15350 | 15330 | 422 |
| 222 | 20230901 | 151000 | 6319758350 | 15330 | 15330 | 15340 | 15330 | 152 |
| 223 | 20230901 | 150900 | 6317428090 | 15330 | 15330 | 15330 | 15330 | 647 |
| 224 | 20230901 | 150800 | 6307509580 | 15330 | 15330 | 15350 | 15330 | 372 |
| 225 | 20230901 | 150700 | 6301802500 | 15350 | 15340 | 15350 | 15340 | 121 |
| 226 | 20230901 | 150600 | 6299945860 | 15350 | 15350 | 15350 | 15340 | 287 |
| 227 | 20230901 | 150500 | 6295542320 | 15350 | 15350 | 15350 | 15340 | 523 |
| 228 | 20230901 | 150400 | 6287517450 | 15340 | 15340 | 15340 | 15340 | 133 |
| 229 | 20230901 | 150300 | 6285477230 | 15340 | 15340 | 15340 | 15340 | 52 |
| 230 | 20230901 | 150200 | 6284679550 | 15340 | 15340 | 15340 | 15340 | 230 |
| 231 | 20230901 | 150100 | 6281151350 | 15340 | 15340 | 15340 | 15330 | 974 |
| 232 | 20230901 | 150000 | 6266212360 | 15340 | 15340 | 15350 | 15340 | 772 |
| 233 | 20230901 | 145900 | 6254369830 | 15340 | 15350 | 15350 | 15340 | 71 |
| 234 | 20230901 | 145800 | 6253280590 | 15340 | 15350 | 15350 | 15340 | 452 |
| 235 | 20230901 | 145700 | 6246346410 | 15340 | 15350 | 15350 | 15340 | 184 |
| 236 | 20230901 | 145600 | 6243523310 | 15350 | 15350 | 15360 | 15340 | 4732 |
| 237 | 20230901 | 145500 | 6170870720 | 15350 | 15350 | 15350 | 15350 | 212 |
| 238 | 20230901 | 145400 | 6167616520 | 15360 | 15360 | 15360 | 15360 | 91 |
| 239 | 20230901 | 145300 | 6166218760 | 15360 | 15360 | 15370 | 15360 | 276 |
| 240 | 20230901 | 145200 | 6161979210 | 15360 | 15360 | 15360 | 15360 | 893 |
| 241 | 20230901 | 145100 | 6148262730 | 15360 | 15380 | 15380 | 15360 | 1550 |
| 242 | 20230901 | 145000 | 6124441830 | 15380 | 15390 | 15390 | 15380 | 184 |
| 243 | 20230901 | 144900 | 6121610680 | 15380 | 15370 | 15380 | 15370 | 347 |
| 244 | 20230901 | 144800 | 6116276730 | 15370 | 15400 | 15400 | 15370 | 23 |
| 245 | 20230901 | 144700 | 6115923130 | 15410 | 15370 | 15410 | 15370 | 123 |
| 246 | 20230901 | 144600 | 6114030620 | 15370 | 15370 | 15370 | 15370 | 77 |
| 247 | 20230901 | 144500 | 6112847130 | 15370 | 15360 | 15380 | 15360 | 277 |
| 248 | 20230901 | 144400 | 6108590670 | 15360 | 15370 | 15410 | 15360 | 1399 |
| 249 | 20230901 | 144300 | 6087087920 | 15380 | 15380 | 15380 | 15370 | 293 |
| 250 | 20230901 | 144200 | 6082581910 | 15370 | 15380 | 15380 | 15370 | 284 |
| 251 | 20230901 | 144100 | 6078214050 | 15380 | 15380 | 15380 | 15380 | 155 |
| 252 | 20230901 | 144000 | 6075830150 | 15380 | 15380 | 15390 | 15370 | 219 |
| 253 | 20230901 | 143900 | 6072461930 | 15380 | 15390 | 15390 | 15380 | 101 |
| 254 | 20230901 | 143800 | 6070907950 | 15390 | 15370 | 15390 | 15370 | 103 |
| 255 | 20230901 | 143700 | 6069324640 | 15370 | 15390 | 15390 | 15370 | 605 |
| 256 | 20230901 | 143600 | 6060019560 | 15390 | 15390 | 15390 | 15390 | 48 |
| 257 | 20230901 | 143500 | 6059280840 | 15390 | 15390 | 15390 | 15390 | 94 |
| 258 | 20230901 | 143400 | 6057834180 | 15390 | 15390 | 15390 | 15390 | 33 |
| 259 | 20230901 | 143300 | 6057326310 | 15390 | 15390 | 15390 | 15380 | 471 |
| 260 | 20230901 | 143200 | 6050079280 | 15390 | 15390 | 15400 | 15390 | 133 |
| 261 | 20230901 | 143100 | 6048031860 | 15390 | 15390 | 15390 | 15390 | 226 |
| 262 | 20230901 | 143000 | 6044553720 | 15390 | 15390 | 15400 | 15390 | 267 |
| 263 | 20230901 | 142900 | 6040444090 | 15390 | 15410 | 15410 | 15390 | 505 |
| 264 | 20230901 | 142800 | 6032664310 | 15420 | 15420 | 15420 | 15420 | 233 |
| 265 | 20230901 | 142700 | 6029071450 | 15440 | 15430 | 15440 | 15430 | 221 |
| 266 | 20230901 | 142600 | 6025661370 | 15430 | 15410 | 15430 | 15410 | 638 |
| 267 | 20230901 | 142500 | 6015818110 | 15410 | 15410 | 15430 | 15410 | 1028 |
| 268 | 20230901 | 142400 | 5999956630 | 15430 | 15410 | 15430 | 15410 | 113 |
| 269 | 20230901 | 142300 | 5998213300 | 15400 | 15400 | 15400 | 15400 | 16 |
| 270 | 20230901 | 142200 | 5997966900 | 15430 | 15400 | 15430 | 15400 | 346 |
| 271 | 20230901 | 142100 | 5992635010 | 15400 | 15400 | 15410 | 15400 | 100 |
| 272 | 20230901 | 142000 | 5991094760 | 15400 | 15400 | 15400 | 15400 | 42 |
| 273 | 20230901 | 141900 | 5990447960 | 15400 | 15400 | 15410 | 15400 | 215 |
| 274 | 20230901 | 141800 | 5987136260 | 15400 | 15410 | 15410 | 15400 | 937 |
| 275 | 20230901 | 141700 | 5972705840 | 15410 | 15410 | 15410 | 15410 | 218 |
| 276 | 20230901 | 141600 | 5969346460 | 15410 | 15410 | 15410 | 15410 | 6 |
| 277 | 20230901 | 141500 | 5969254000 | 15410 | 15430 | 15430 | 15410 | 157 |
| 278 | 20230901 | 141400 | 5966832460 | 15440 | 15440 | 15440 | 15440 | 11 |
| 279 | 20230901 | 141300 | 5966662620 | 15440 | 15440 | 15440 | 15440 | 5 |
| 280 | 20230901 | 141200 | 5966585420 | 15440 | 15440 | 15440 | 15440 | 35 |
| 281 | 20230901 | 141100 | 5966045020 | 15440 | 15460 | 15480 | 15440 | 1207 |
| 282 | 20230901 | 141000 | 5947393070 | 15460 | 15460 | 15460 | 15460 | 57 |
| 283 | 20230901 | 140900 | 5946511850 | 15460 | 15460 | 15460 | 15460 | 563 |
| 284 | 20230901 | 140800 | 5937807870 | 15450 | 15450 | 15460 | 15450 | 206 |
| 285 | 20230901 | 140700 | 5934623420 | 15460 | 15450 | 15460 | 15440 | 39 |
| 286 | 20230901 | 140600 | 5934020650 | 15450 | 15440 | 15450 | 15440 | 220 |
| 287 | 20230901 | 140500 | 5930621810 | 15450 | 15450 | 15450 | 15450 | 4 |
| 288 | 20230901 | 140400 | 5930560010 | 15430 | 15430 | 15460 | 15430 | 371 |
| 289 | 20230901 | 140300 | 5924829530 | 15430 | 15420 | 15430 | 15420 | 4 |
| 290 | 20230901 | 140200 | 5924767840 | 15420 | 15420 | 15420 | 15420 | 1 |
| 291 | 20230901 | 140100 | 5924752420 | 15420 | 15420 | 15420 | 15420 | 100 |
| 292 | 20230901 | 140000 | 5923210420 | 15410 | 15410 | 15410 | 15410 | 140 |
| 293 | 20230901 | 135900 | 5921053020 | 15430 | 15410 | 15430 | 15410 | 12 |
| 294 | 20230901 | 135800 | 5920867880 | 15450 | 15400 | 15450 | 15390 | 355 |
| 295 | 20230901 | 135700 | 5915393410 | 15390 | 15410 | 15410 | 15390 | 585 |
| 296 | 20230901 | 135600 | 5906385470 | 15400 | 15400 | 15400 | 15400 | 117 |
| 297 | 20230901 | 135500 | 5904583670 | 15400 | 15410 | 15420 | 15400 | 317 |
| 298 | 20230901 | 135400 | 5899700740 | 15410 | 15400 | 15410 | 15400 | 54 |
| 299 | 20230901 | 135300 | 5898868990 | 15400 | 15420 | 15420 | 15400 | 1046 |
| 300 | 20230901 | 135200 | 5882751050 | 15420 | 15410 | 15420 | 15410 | 22 |
| 301 | 20230901 | 135100 | 5882412020 | 15410 | 15410 | 15410 | 15410 | 79 |
| 302 | 20230901 | 135000 | 5881194630 | 15410 | 15410 | 15410 | 15410 | 176 |
| 303 | 20230901 | 134900 | 5878482470 | 15410 | 15410 | 15410 | 15400 | 635 |
| 304 | 20230901 | 134800 | 5868699280 | 15410 | 15400 | 15410 | 15400 | 149 |
| 305 | 20230901 | 134700 | 5866403210 | 15400 | 15390 | 15400 | 15380 | 425 |
| 306 | 20230901 | 134600 | 5859861650 | 15380 | 15380 | 15380 | 15380 | 50 |
| 307 | 20230901 | 134500 | 5859092650 | 15380 | 15380 | 15380 | 15380 | 45 |
| 308 | 20230901 | 134400 | 5858400550 | 15380 | 15400 | 15400 | 15380 | 194 |
| 309 | 20230901 | 134300 | 5855416790 | 15380 | 15380 | 15380 | 15380 | 0 |
| 310 | 20230901 | 134200 | 5855416790 | 15380 | 15380 | 15380 | 15380 | 0 |
| 311 | 20230901 | 134100 | 5855416790 | 15380 | 15380 | 15380 | 15380 | 0 |
| 312 | 20230901 | 134000 | 5855416790 | 15380 | 15380 | 15380 | 15380 | 110 |
| 313 | 20230901 | 133900 | 5853724990 | 15380 | 15380 | 15380 | 15380 | 564 |
| 314 | 20230901 | 133800 | 5845050670 | 15380 | 15370 | 15380 | 15370 | 112 |
| 315 | 20230901 | 133700 | 5843328730 | 15370 | 15380 | 15380 | 15370 | 28 |
| 316 | 20230901 | 133600 | 5842898270 | 15370 | 15380 | 15380 | 15370 | 163 |
| 317 | 20230901 | 133500 | 5840392660 | 15370 | 15390 | 15390 | 15370 | 569 |
| 318 | 20230901 | 133400 | 5831644010 | 15380 | 15380 | 15380 | 15380 | 109 |
| 319 | 20230901 | 133300 | 5829967590 | 15380 | 15410 | 15410 | 15380 | 466 |
| 320 | 20230901 | 133200 | 5822800450 | 15410 | 15380 | 15410 | 15380 | 227 |
| 321 | 20230901 | 133100 | 5819304060 | 15410 | 15410 | 15410 | 15410 | 0 |
| 322 | 20230901 | 133000 | 5819304060 | 15410 | 15410 | 15410 | 15410 | 0 |
| 323 | 20230901 | 132900 | 5819304060 | 15410 | 15380 | 15410 | 15370 | 1110 |
| 324 | 20230901 | 132800 | 5802235550 | 15380 | 15380 | 15380 | 15380 | 0 |
| 325 | 20230901 | 132700 | 5802235550 | 15380 | 15380 | 15380 | 15380 | 24 |
| 326 | 20230901 | 132600 | 5801866430 | 15380 | 15380 | 15380 | 15380 | 51 |
| 327 | 20230901 | 132500 | 5801082050 | 15440 | 15380 | 15440 | 15380 | 799 |
| 328 | 20230901 | 132400 | 5788773190 | 15370 | 15370 | 15370 | 15370 | 121 |
| 329 | 20230901 | 132300 | 5786913420 | 15370 | 15380 | 15380 | 15370 | 435 |
| 330 | 20230901 | 132200 | 5780227150 | 15370 | 15410 | 15410 | 15370 | 480 |
| 331 | 20230901 | 132100 | 5772834470 | 15410 | 15420 | 15420 | 15410 | 142 |
| 332 | 20230901 | 132000 | 5770645860 | 15420 | 15400 | 15420 | 15400 | 1759 |
| 333 | 20230901 | 131900 | 5743545180 | 15400 | 15370 | 15400 | 15370 | 106 |
| 334 | 20230901 | 131800 | 5741914680 | 15380 | 15390 | 15390 | 15380 | 1245 |
| 335 | 20230901 | 131700 | 5722759960 | 15390 | 15410 | 15410 | 15390 | 137 |
| 336 | 20230901 | 131600 | 5720650150 | 15400 | 15400 | 15400 | 15400 | 10 |
| 337 | 20230901 | 131500 | 5720496150 | 15400 | 15400 | 15400 | 15400 | 65 |
| 338 | 20230901 | 131400 | 5719495150 | 15400 | 15400 | 15400 | 15400 | 23 |
| 339 | 20230901 | 131300 | 5719140950 | 15400 | 15390 | 15400 | 15390 | 116 |
| 340 | 20230901 | 131200 | 5717355250 | 15400 | 15400 | 15410 | 15400 | 1393 |
| 341 | 20230901 | 131100 | 5695903020 | 15410 | 15410 | 15410 | 15400 | 531 |
| 342 | 20230901 | 131000 | 5687725410 | 15410 | 15400 | 15410 | 15400 | 194 |
| 343 | 20230901 | 130900 | 5684737640 | 15400 | 15410 | 15410 | 15400 | 58 |
| 344 | 20230901 | 130800 | 5683843870 | 15410 | 15410 | 15410 | 15400 | 372 |
| 345 | 20230901 | 130700 | 5678111620 | 15410 | 15410 | 15420 | 15410 | 235 |
| 346 | 20230901 | 130600 | 5674489870 | 15420 | 15440 | 15440 | 15420 | 6 |
| 347 | 20230901 | 130500 | 5674397330 | 15420 | 15440 | 15440 | 15420 | 847 |
| 348 | 20230901 | 130400 | 5661331880 | 15440 | 15440 | 15440 | 15440 | 1 |
| 349 | 20230901 | 130300 | 5661316440 | 15430 | 15440 | 15440 | 15430 | 62 |
| 350 | 20230901 | 130200 | 5660359650 | 15440 | 15450 | 15450 | 15440 | 2 |
| 351 | 20230901 | 130100 | 5660328760 | 15450 | 15440 | 15450 | 15430 | 214 |
| 352 | 20230901 | 130000 | 5657024570 | 15450 | 15460 | 15460 | 15440 | 47 |
| 353 | 20230901 | 125900 | 5656298670 | 15440 | 15450 | 15450 | 15440 | 698 |
| 354 | 20230901 | 125800 | 5645516770 | 15450 | 15460 | 15460 | 15450 | 25 |
| 355 | 20230901 | 125700 | 5645130280 | 15460 | 15460 | 15460 | 15450 | 278 |
| 356 | 20230901 | 125600 | 5640832480 | 15460 | 15470 | 15470 | 15460 | 94 |
| 357 | 20230901 | 125500 | 5639378840 | 15470 | 15470 | 15480 | 15470 | 60 |
| 358 | 20230901 | 125400 | 5638450610 | 15470 | 15460 | 15470 | 15460 | 7 |
| 359 | 20230901 | 125300 | 5638342370 | 15460 | 15470 | 15470 | 15460 | 132 |
| 360 | 20230901 | 125200 | 5636301500 | 15470 | 15460 | 15480 | 15460 | 13 |
| 361 | 20230901 | 125100 | 5636100450 | 15460 | 15470 | 15470 | 15460 | 166 |
| 362 | 20230901 | 125000 | 5633532610 | 15470 | 15470 | 15470 | 15470 | 28 |
| 363 | 20230901 | 124900 | 5633099450 | 15470 | 15490 | 15490 | 15470 | 100 |
| 364 | 20230901 | 124800 | 5631552430 | 15470 | 15470 | 15470 | 15470 | 4 |
| 365 | 20230901 | 124700 | 5631490550 | 15470 | 15470 | 15470 | 15470 | 12 |
| 366 | 20230901 | 124600 | 5631304910 | 15470 | 15470 | 15470 | 15470 | 74 |
| 367 | 20230901 | 124500 | 5630160130 | 15470 | 15470 | 15470 | 15470 | 10 |
| 368 | 20230901 | 124400 | 5630005430 | 15490 | 15490 | 15490 | 15490 | 83 |
| 369 | 20230901 | 124300 | 5628719760 | 15500 | 15500 | 15500 | 15500 | 90 |
| 370 | 20230901 | 124200 | 5627324760 | 15500 | 15500 | 15500 | 15500 | 40 |
| 371 | 20230901 | 124100 | 5626704760 | 15500 | 15490 | 15500 | 15490 | 75 |
| 372 | 20230901 | 124000 | 5625542360 | 15490 | 15490 | 15490 | 15490 | 101 |
| 373 | 20230901 | 123900 | 5623977870 | 15460 | 15460 | 15460 | 15460 | 9 |
| 374 | 20230901 | 123800 | 5623838730 | 15460 | 15460 | 15470 | 15460 | 322 |
| 375 | 20230901 | 123700 | 5618860480 | 15460 | 15470 | 15470 | 15460 | 11 |
| 376 | 20230901 | 123600 | 5618690370 | 15460 | 15460 | 15460 | 15460 | 0 |
| 377 | 20230901 | 123500 | 5618690370 | 15460 | 15480 | 15480 | 15460 | 15 |
| 378 | 20230901 | 123400 | 5618458270 | 15480 | 15480 | 15480 | 15480 | 48 |
| 379 | 20230901 | 123300 | 5617715230 | 15480 | 15490 | 15490 | 15480 | 20 |
| 380 | 20230901 | 123200 | 5617405520 | 15500 | 15510 | 15510 | 15500 | 114 |
| 381 | 20230901 | 123100 | 5615638400 | 15510 | 15510 | 15510 | 15510 | 201 |
| 382 | 20230901 | 123000 | 5612520890 | 15510 | 15510 | 15510 | 15510 | 10 |
| 383 | 20230901 | 122900 | 5612365790 | 15510 | 15500 | 15510 | 15500 | 448 |
| 384 | 20230901 | 122800 | 5605419570 | 15500 | 15480 | 15500 | 15480 | 12 |
| 385 | 20230901 | 122700 | 5605233750 | 15500 | 15480 | 15500 | 15480 | 31 |
| 386 | 20230901 | 122600 | 5604753330 | 15480 | 15500 | 15500 | 15480 | 10 |
| 387 | 20230901 | 122500 | 5604598510 | 15500 | 15500 | 15500 | 15500 | 3 |
| 388 | 20230901 | 122400 | 5604552010 | 15500 | 15500 | 15500 | 15480 | 347 |
| 389 | 20230901 | 122300 | 5599173690 | 15500 | 15450 | 15500 | 15450 | 2481 |
| 390 | 20230901 | 122200 | 5560816240 | 15440 | 15440 | 15440 | 15440 | 0 |
| 391 | 20230901 | 122100 | 5560816240 | 15440 | 15450 | 15450 | 15440 | 136 |
| 392 | 20230901 | 122000 | 5558715980 | 15450 | 15440 | 15450 | 15440 | 28 |
| 393 | 20230901 | 121900 | 5558283610 | 15440 | 15420 | 15440 | 15420 | 487 |
| 394 | 20230901 | 121800 | 5550767890 | 15420 | 15430 | 15430 | 15410 | 279 |
| 395 | 20230901 | 121700 | 5546466080 | 15420 | 15440 | 15440 | 15420 | 2214 |
| 396 | 20230901 | 121600 | 5512322900 | 15430 | 15460 | 15460 | 15430 | 1324 |
| 397 | 20230901 | 121500 | 5491881360 | 15460 | 15480 | 15480 | 15450 | 416 |
| 398 | 20230901 | 121400 | 5485444850 | 15480 | 15480 | 15480 | 15480 | 171 |
| 399 | 20230901 | 121300 | 5482797770 | 15480 | 15490 | 15490 | 15480 | 715 |
| 400 | 20230901 | 121200 | 5471728370 | 15490 | 15490 | 15490 | 15490 | 9 |
| 401 | 20230901 | 121100 | 5471588960 | 15500 | 15500 | 15500 | 15490 | 4 |
| 402 | 20230901 | 121000 | 5471526970 | 15490 | 15480 | 15490 | 15480 | 12 |
| 403 | 20230901 | 120900 | 5471341100 | 15480 | 15470 | 15490 | 15470 | 38 |
| 404 | 20230901 | 120800 | 5470752580 | 15470 | 15480 | 15480 | 15470 | 10 |
| 405 | 20230901 | 120700 | 5470597870 | 15480 | 15460 | 15480 | 15460 | 57 |
| 406 | 20230901 | 120600 | 5469716630 | 15450 | 15450 | 15450 | 15450 | 120 |
| 407 | 20230901 | 120500 | 5467862630 | 15450 | 15450 | 15470 | 15450 | 333 |
| 408 | 20230901 | 120400 | 5462717600 | 15460 | 15460 | 15460 | 15450 | 377 |
| 409 | 20230901 | 120300 | 5456889770 | 15460 | 15460 | 15470 | 15460 | 94 |
| 410 | 20230901 | 120200 | 5455436070 | 15460 | 15450 | 15460 | 15450 | 29 |
| 411 | 20230901 | 120100 | 5454988010 | 15450 | 15450 | 15460 | 15450 | 257 |
| 412 | 20230901 | 120000 | 5451015170 | 15450 | 15460 | 15460 | 15450 | 381 |
| 413 | 20230901 | 115900 | 5445126710 | 15470 | 15460 | 15470 | 15460 | 10 |
| 414 | 20230901 | 115800 | 5444972090 | 15460 | 15480 | 15480 | 15460 | 212 |
| 415 | 20230901 | 115700 | 5441692960 | 15470 | 15470 | 15470 | 15470 | 0 |
| 416 | 20230901 | 115600 | 5441692960 | 15470 | 15470 | 15480 | 15470 | 30 |
| 417 | 20230901 | 115500 | 5441228840 | 15470 | 15470 | 15470 | 15470 | 74 |
| 418 | 20230901 | 115400 | 5440084060 | 15460 | 15460 | 15460 | 15460 | 185 |
| 419 | 20230901 | 115300 | 5437223960 | 15460 | 15480 | 15480 | 15460 | 587 |
| 420 | 20230901 | 115200 | 5428139630 | 15480 | 15480 | 15480 | 15480 | 1 |
| 421 | 20230901 | 115100 | 5428124150 | 15500 | 15490 | 15500 | 15480 | 19 |
| 422 | 20230901 | 115000 | 5427829850 | 15480 | 15480 | 15490 | 15480 | 13 |
| 423 | 20230901 | 114900 | 5427628600 | 15480 | 15490 | 15500 | 15480 | 38 |
| 424 | 20230901 | 114800 | 5427039990 | 15490 | 15490 | 15500 | 15490 | 17 |
| 425 | 20230901 | 114700 | 5426776640 | 15500 | 15490 | 15500 | 15470 | 33 |
| 426 | 20230901 | 114600 | 5426265330 | 15470 | 15460 | 15510 | 15460 | 97 |
| 427 | 20230901 | 114500 | 5424763970 | 15460 | 15470 | 15470 | 15460 | 13 |
| 428 | 20230901 | 114400 | 5424562890 | 15460 | 15460 | 15480 | 15460 | 241 |
| 429 | 20230901 | 114300 | 5420834260 | 15470 | 15470 | 15470 | 15470 | 77 |
| 430 | 20230901 | 114200 | 5419643070 | 15470 | 15480 | 15480 | 15470 | 88 |
| 431 | 20230901 | 114100 | 5418281690 | 15470 | 15470 | 15470 | 15470 | 39 |
| 432 | 20230901 | 114000 | 5417678360 | 15470 | 15470 | 15470 | 15470 | 20 |
| 433 | 20230901 | 113900 | 5417368960 | 15470 | 15480 | 15480 | 15470 | 223 |
| 434 | 20230901 | 113800 | 5413918450 | 15480 | 15490 | 15490 | 15480 | 43 |
| 435 | 20230901 | 113700 | 5413252730 | 15490 | 15530 | 15530 | 15490 | 25 |
| 436 | 20230901 | 113600 | 5412864950 | 15540 | 15540 | 15540 | 15540 | 11 |
| 437 | 20230901 | 113500 | 5412694010 | 15540 | 15520 | 15550 | 15430 | 1265 |
| 438 | 20230901 | 113400 | 5393103170 | 15520 | 15570 | 15570 | 15520 | 689 |
| 439 | 20230901 | 113300 | 5382391980 | 15560 | 15560 | 15560 | 15560 | 59 |
| 440 | 20230901 | 113200 | 5381473940 | 15560 | 15550 | 15560 | 15550 | 59 |
| 441 | 20230901 | 113100 | 5380556390 | 15550 | 15570 | 15570 | 15550 | 784 |
| 442 | 20230901 | 113000 | 5368356720 | 15570 | 15560 | 15570 | 15560 | 249 |
| 443 | 20230901 | 112900 | 5364481260 | 15560 | 15570 | 15570 | 15560 | 2062 |
| 444 | 20230901 | 112800 | 5332396500 | 15570 | 15550 | 15570 | 15550 | 252 |
| 445 | 20230901 | 112700 | 5328473760 | 15550 | 15550 | 15550 | 15550 | 0 |
| 446 | 20230901 | 112600 | 5328473760 | 15550 | 15550 | 15550 | 15550 | 306 |
| 447 | 20230901 | 112500 | 5323715460 | 15550 | 15540 | 15550 | 15530 | 381 |
| 448 | 20230901 | 112400 | 5317794800 | 15540 | 15540 | 15540 | 15540 | 10 |
| 449 | 20230901 | 112300 | 5317639400 | 15540 | 15530 | 15540 | 15530 | 544 |
| 450 | 20230901 | 112200 | 5309188460 | 15530 | 15530 | 15530 | 15530 | 128 |
| 451 | 20230901 | 112100 | 5307200620 | 15510 | 15470 | 15510 | 15460 | 826 |
| 452 | 20230901 | 112000 | 5294414300 | 15470 | 15470 | 15470 | 15470 | 35 |
| 453 | 20230901 | 111900 | 5293872850 | 15450 | 15450 | 15450 | 15450 | 179 |
| 454 | 20230901 | 111800 | 5291107300 | 15450 | 15430 | 15450 | 15430 | 157 |
| 455 | 20230901 | 111700 | 5288684750 | 15430 | 15450 | 15450 | 15420 | 211 |
| 456 | 20230901 | 111600 | 5285429090 | 15450 | 15430 | 15450 | 15430 | 7 |
| 457 | 20230901 | 111500 | 5285321040 | 15420 | 15440 | 15450 | 15420 | 161 |
| 458 | 20230901 | 111400 | 5282836500 | 15420 | 15450 | 15450 | 15420 | 302 |
| 459 | 20230901 | 111300 | 5278176460 | 15440 | 15440 | 15440 | 15440 | 37 |
| 460 | 20230901 | 111200 | 5277605180 | 15420 | 15420 | 15420 | 15420 | 500 |
| 461 | 20230901 | 111100 | 5269895180 | 15420 | 15420 | 15450 | 15420 | 1306 |
| 462 | 20230901 | 111000 | 5249748680 | 15440 | 15410 | 15440 | 15410 | 59 |
| 463 | 20230901 | 110900 | 5248839460 | 15410 | 15420 | 15420 | 15410 | 375 |
| 464 | 20230901 | 110800 | 5243059820 | 15410 | 15420 | 15420 | 15410 | 457 |
| 465 | 20230901 | 110700 | 5236016970 | 15430 | 15440 | 15440 | 15420 | 838 |
| 466 | 20230901 | 110600 | 5223087040 | 15440 | 15480 | 15480 | 15440 | 934 |
| 467 | 20230901 | 110500 | 5208647600 | 15480 | 15480 | 15490 | 15470 | 395 |
| 468 | 20230901 | 110400 | 5202533240 | 15480 | 15480 | 15490 | 15480 | 166 |
| 469 | 20230901 | 110300 | 5199963400 | 15490 | 15490 | 15490 | 15480 | 280 |
| 470 | 20230901 | 110200 | 5195626400 | 15490 | 15490 | 15490 | 15480 | 797 |
| 471 | 20230901 | 110100 | 5183282330 | 15490 | 15500 | 15500 | 15490 | 185 |
| 472 | 20230901 | 110000 | 5180415810 | 15500 | 15500 | 15510 | 15500 | 610 |
| 473 | 20230901 | 105900 | 5170960740 | 15510 | 15500 | 15510 | 15500 | 438 |
| 474 | 20230901 | 105800 | 5164170920 | 15500 | 15520 | 15520 | 15500 | 1391 |
| 475 | 20230901 | 105700 | 5142598130 | 15520 | 15510 | 15520 | 15500 | 469 |
| 476 | 20230901 | 105600 | 5135324070 | 15520 | 15520 | 15520 | 15510 | 606 |
| 477 | 20230901 | 105500 | 5125922840 | 15510 | 15510 | 15540 | 15510 | 410 |
| 478 | 20230901 | 105400 | 5119561500 | 15520 | 15510 | 15520 | 15510 | 219 |
| 479 | 20230901 | 105300 | 5116163860 | 15510 | 15560 | 15560 | 15510 | 1836 |
| 480 | 20230901 | 105200 | 5087625440 | 15560 | 15570 | 15580 | 15560 | 417 |
| 481 | 20230901 | 105100 | 5081133310 | 15570 | 15580 | 15580 | 15570 | 744 |
| 482 | 20230901 | 105000 | 5069542140 | 15580 | 15590 | 15590 | 15580 | 299 |
| 483 | 20230901 | 104900 | 5064881130 | 15600 | 15630 | 15630 | 15580 | 104 |
| 484 | 20230901 | 104800 | 5063259270 | 15630 | 15630 | 15630 | 15630 | 144 |
| 485 | 20230901 | 104700 | 5061008550 | 15570 | 15550 | 15630 | 15550 | 893 |
| 486 | 20230901 | 104600 | 5047107590 | 15550 | 15550 | 15640 | 15550 | 529 |
| 487 | 20230901 | 104500 | 5038880830 | 15550 | 15550 | 15570 | 15550 | 1578 |
| 488 | 20230901 | 104400 | 5014317570 | 15560 | 15610 | 15620 | 15560 | 2606 |
| 489 | 20230901 | 104300 | 4973727600 | 15620 | 15620 | 15630 | 15600 | 1351 |
| 490 | 20230901 | 104200 | 4952629720 | 15630 | 15630 | 15640 | 15630 | 1109 |
| 491 | 20230901 | 104100 | 4935295050 | 15640 | 15610 | 15640 | 15600 | 1560 |
| 492 | 20230901 | 104000 | 4910938520 | 15610 | 15620 | 15650 | 15600 | 2126 |
| 493 | 20230901 | 103900 | 4877732620 | 15620 | 15630 | 15640 | 15600 | 2757 |
| 494 | 20230901 | 103800 | 4834680020 | 15630 | 15680 | 15680 | 15630 | 1879 |
| 495 | 20230901 | 103700 | 4805274390 | 15670 | 15710 | 15710 | 15670 | 1824 |
| 496 | 20230901 | 103600 | 4776636160 | 15710 | 15710 | 15710 | 15710 | 345 |
| 497 | 20230901 | 103500 | 4771216210 | 15720 | 15730 | 15730 | 15710 | 2463 |
| 498 | 20230901 | 103400 | 4732497600 | 15730 | 15730 | 15740 | 15720 | 311 |
| 499 | 20230901 | 103300 | 4727607520 | 15730 | 15760 | 15760 | 15730 | 800 |
| 500 | 20230901 | 103200 | 4715017590 | 15730 | 15720 | 15760 | 15720 | 1009 |
| 501 | 20230901 | 103100 | 4699148520 | 15710 | 15800 | 15810 | 15710 | 3618 |
| 502 | 20230901 | 103000 | 4642089140 | 15800 | 15800 | 15890 | 15780 | 579 |
| 503 | 20230901 | 102900 | 4632939520 | 15800 | 15890 | 15900 | 15800 | 5111 |
| 504 | 20230901 | 102800 | 4551825610 | 15890 | 15920 | 15920 | 15890 | 495 |
| 505 | 20230901 | 102700 | 4543958070 | 15930 | 15910 | 15930 | 15880 | 274 |
| 506 | 20230901 | 102600 | 4539599220 | 15910 | 15890 | 15930 | 15890 | 1241 |
| 507 | 20230901 | 102500 | 4519874290 | 15890 | 15900 | 15900 | 15890 | 322 |
| 508 | 20230901 | 102400 | 4514757690 | 15890 | 15880 | 15900 | 15870 | 887 |
| 509 | 20230901 | 102300 | 4500669210 | 15910 | 15920 | 15930 | 15890 | 1785 |
| 510 | 20230901 | 102200 | 4472271150 | 15930 | 15970 | 15970 | 15920 | 2157 |
| 511 | 20230901 | 102100 | 4437871880 | 15980 | 15980 | 15990 | 15970 | 3963 |
| 512 | 20230901 | 102000 | 4374547860 | 15980 | 15990 | 15990 | 15980 | 581 |
| 513 | 20230901 | 101900 | 4365262590 | 15990 | 15980 | 15990 | 15980 | 339 |
| 514 | 20230901 | 101800 | 4359843730 | 15990 | 15980 | 15990 | 15980 | 1164 |
| 515 | 20230901 | 101700 | 4341242950 | 15990 | 15980 | 16000 | 15970 | 1550 |
| 516 | 20230901 | 101600 | 4316471720 | 15970 | 15970 | 15980 | 15960 | 2764 |
| 517 | 20230901 | 101500 | 4272337120 | 15980 | 16080 | 16080 | 15980 | 7402 |
| 518 | 20230901 | 101400 | 4153803920 | 16060 | 16050 | 16080 | 16050 | 872 |
| 519 | 20230901 | 101300 | 4139800680 | 16060 | 16090 | 16090 | 16060 | 2159 |
| 520 | 20230901 | 101200 | 4105082600 | 16060 | 16110 | 16110 | 16040 | 1042 |
| 521 | 20230901 | 101100 | 4088358910 | 16110 | 16010 | 16130 | 15990 | 3964 |
| 522 | 20230901 | 101000 | 4024798720 | 16010 | 16000 | 16190 | 16000 | 4066 |
| 523 | 20230901 | 100900 | 3959511030 | 16000 | 16200 | 16200 | 15880 | 18386 |
| 524 | 20230901 | 100800 | 3663810930 | 16190 | 16200 | 16300 | 16180 | 21432 |
| 525 | 20230901 | 100700 | 3315738310 | 16210 | 16080 | 16420 | 16030 | 37735 |
| 526 | 20230901 | 100600 | 2700600630 | 16080 | 16350 | 16350 | 16000 | 23383 |
| 527 | 20230901 | 100500 | 2322068490 | 16350 | 15950 | 16350 | 15800 | 53238 |
| 528 | 20230901 | 100400 | 1465417410 | 15950 | 15960 | 15960 | 15900 | 1319 |
| 529 | 20230901 | 100300 | 1444382470 | 15900 | 15960 | 15960 | 15900 | 540 |
| 530 | 20230901 | 100200 | 1435783190 | 15920 | 15980 | 15980 | 15920 | 1115 |
| 531 | 20230901 | 100100 | 1417980100 | 15980 | 15900 | 15990 | 15830 | 1605 |
| 532 | 20230901 | 100000 | 1392372510 | 15810 | 15920 | 15930 | 15810 | 2581 |
| 533 | 20230901 | 095900 | 1351346460 | 15920 | 15900 | 15930 | 15880 | 2693 |
| 534 | 20230901 | 095800 | 1308546840 | 15900 | 15920 | 15920 | 15900 | 1807 |
| 535 | 20230901 | 095700 | 1279813650 | 15930 | 15970 | 15970 | 15930 | 541 |
| 536 | 20230901 | 095600 | 1271188270 | 16000 | 15900 | 16010 | 15900 | 10425 |
| 537 | 20230901 | 095500 | 1104696770 | 15890 | 15820 | 15890 | 15800 | 6717 |
| 538 | 20230901 | 095400 | 998195030 | 15830 | 15820 | 15830 | 15810 | 243 |
| 539 | 20230901 | 095300 | 994350130 | 15820 | 15830 | 15860 | 15800 | 2808 |
| 540 | 20230901 | 095200 | 949880900 | 15830 | 15790 | 15840 | 15750 | 3484 |
| 541 | 20230901 | 095100 | 894754980 | 15760 | 15720 | 15780 | 15700 | 1919 |
| 542 | 20230901 | 095000 | 864525250 | 15720 | 15670 | 15720 | 15670 | 366 |
| 543 | 20230901 | 094900 | 858776720 | 15680 | 15710 | 15710 | 15680 | 696 |
| 544 | 20230901 | 094800 | 847850690 | 15720 | 15670 | 15720 | 15670 | 400 |
| 545 | 20230901 | 094700 | 841578170 | 15670 | 15650 | 15670 | 15650 | 232 |
| 546 | 20230901 | 094600 | 837943370 | 15740 | 15630 | 15740 | 15610 | 813 |
| 547 | 20230901 | 094500 | 825223340 | 15630 | 15690 | 15700 | 15630 | 506 |
| 548 | 20230901 | 094400 | 817296350 | 15700 | 15740 | 15740 | 15700 | 754 |
| 549 | 20230901 | 094300 | 805455110 | 15750 | 15760 | 15760 | 15740 | 146 |
| 550 | 20230901 | 094200 | 803155810 | 15760 | 15740 | 15760 | 15740 | 1936 |
| 551 | 20230901 | 094100 | 772667320 | 15750 | 15720 | 15750 | 15700 | 860 |
| 552 | 20230901 | 094000 | 759135810 | 15720 | 15720 | 15720 | 15720 | 894 |
| 553 | 20230901 | 093900 | 745082130 | 15750 | 15770 | 15770 | 15750 | 2360 |
| 554 | 20230901 | 093800 | 707883460 | 15770 | 15840 | 15840 | 15670 | 910 |
| 555 | 20230901 | 093700 | 693518930 | 15840 | 15650 | 15850 | 15650 | 5004 |
| 556 | 20230901 | 093600 | 614665440 | 15630 | 15610 | 15630 | 15610 | 303 |
| 557 | 20230901 | 093500 | 609935270 | 15600 | 15550 | 15630 | 15550 | 1029 |
| 558 | 20230901 | 093400 | 593896600 | 15570 | 15570 | 15600 | 15570 | 178 |
| 559 | 20230901 | 093300 | 591124420 | 15600 | 15620 | 15620 | 15570 | 238 |
| 560 | 20230901 | 093200 | 587410520 | 15630 | 15630 | 15630 | 15600 | 393 |
| 561 | 20230901 | 093100 | 581274610 | 15650 | 15660 | 15700 | 15600 | 296 |
| 562 | 20230901 | 093000 | 576637950 | 15660 | 15660 | 15690 | 15660 | 1771 |
| 563 | 20230901 | 092900 | 548904010 | 15660 | 15650 | 15700 | 15600 | 4427 |
| 564 | 20230901 | 092800 | 479479470 | 15650 | 15550 | 15650 | 15550 | 3213 |
| 565 | 20230901 | 092700 | 429313330 | 15560 | 15500 | 15570 | 15500 | 1321 |
| 566 | 20230901 | 092600 | 408778200 | 15490 | 15460 | 15490 | 15460 | 1040 |
| 567 | 20230901 | 092500 | 392678390 | 15460 | 15470 | 15470 | 15460 | 43 |
| 568 | 20230901 | 092400 | 392013570 | 15460 | 15430 | 15460 | 15430 | 264 |
| 569 | 20230901 | 092300 | 387933850 | 15420 | 15370 | 15420 | 15370 | 863 |
| 570 | 20230901 | 092200 | 374652080 | 15370 | 15370 | 15370 | 15360 | 168 |
| 571 | 20230901 | 092100 | 372070720 | 15390 | 15370 | 15390 | 15370 | 33 |
| 572 | 20230901 | 092000 | 371563490 | 15370 | 15400 | 15400 | 15370 | 382 |
| 573 | 20230901 | 091900 | 365689670 | 15390 | 15400 | 15400 | 15390 | 157 |
| 574 | 20230901 | 091800 | 363272860 | 15400 | 15400 | 15400 | 15390 | 224 |
| 575 | 20230901 | 091700 | 359823280 | 15400 | 15390 | 15400 | 15380 | 453 |
| 576 | 20230901 | 091600 | 352847470 | 15400 | 15400 | 15400 | 15400 | 1 |
| 577 | 20230901 | 091500 | 352832070 | 15400 | 15430 | 15480 | 15400 | 1005 |
| 578 | 20230901 | 091400 | 337344430 | 15430 | 15490 | 15490 | 15430 | 76 |
| 579 | 20230901 | 091300 | 336171170 | 15510 | 15460 | 15510 | 15450 | 546 |
| 580 | 20230901 | 091200 | 327705900 | 15460 | 15410 | 15460 | 15410 | 500 |
| 581 | 20230901 | 091100 | 319976400 | 15460 | 15460 | 15460 | 15410 | 1046 |
| 582 | 20230901 | 091000 | 303809720 | 15460 | 15460 | 15460 | 15420 | 1212 |
| 583 | 20230901 | 090900 | 285087880 | 15450 | 15560 | 15560 | 15400 | 1202 |
| 584 | 20230901 | 090800 | 266412820 | 15560 | 15440 | 15560 | 15440 | 471 |
| 585 | 20230901 | 090700 | 259091740 | 15460 | 15320 | 15590 | 15320 | 734 |
| 586 | 20230901 | 090600 | 247758650 | 15330 | 15330 | 15400 | 15320 | 1658 |
| 587 | 20230901 | 090500 | 222329460 | 15330 | 15390 | 15420 | 15310 | 1805 |
| 588 | 20230901 | 090400 | 194608610 | 15370 | 15400 | 15490 | 15370 | 1868 |
| 589 | 20230901 | 090300 | 165832940 | 15400 | 15520 | 15520 | 15370 | 2149 |
| 590 | 20230901 | 090200 | 132682670 | 15500 | 15500 | 15630 | 15500 | 2667 |
| 591 | 20230901 | 090100 | 91120460 | 15630 | 15550 | 15630 | 15480 | 1414 |
| 592 | 20230901 | 090000 | 69116610 | 15550 | 15640 | 15640 | 15550 | 4425 |