31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 184000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 3566 |
| 3 | 20230908 | 183900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 4 | 20230908 | 183800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 5 | 20230908 | 183700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 6 | 20230908 | 183600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 7 | 20230908 | 183500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 8 | 20230908 | 183400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 9 | 20230908 | 183300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 10 | 20230908 | 183200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 11 | 20230908 | 183100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 12 | 20230908 | 183000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 13 | 20230908 | 182900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 14 | 20230908 | 182800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 15 | 20230908 | 182700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 16 | 20230908 | 182600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 17 | 20230908 | 182500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 18 | 20230908 | 182400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 19 | 20230908 | 182300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 20 | 20230908 | 182200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 21 | 20230908 | 182100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 22 | 20230908 | 182000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 23 | 20230908 | 181900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 24 | 20230908 | 181800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 25 | 20230908 | 181700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 26 | 20230908 | 181600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 27 | 20230908 | 181500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 28 | 20230908 | 181400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 29 | 20230908 | 181300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 30 | 20230908 | 181200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 31 | 20230908 | 181100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 32 | 20230908 | 181000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 3566 |
| 33 | 20230908 | 180900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 34 | 20230908 | 180800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 35 | 20230908 | 180700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 36 | 20230908 | 180600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 37 | 20230908 | 180500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 38 | 20230908 | 180400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 39 | 20230908 | 180300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 40 | 20230908 | 180200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 41 | 20230908 | 180100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 42 | 20230908 | 180000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 43 | 20230908 | 175900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 44 | 20230908 | 175800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 45 | 20230908 | 175700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 46 | 20230908 | 175600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 47 | 20230908 | 175500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 48 | 20230908 | 175400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 49 | 20230908 | 175300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 50 | 20230908 | 175200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 51 | 20230908 | 175100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 52 | 20230908 | 175000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 53 | 20230908 | 174900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 54 | 20230908 | 174800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 55 | 20230908 | 174700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 56 | 20230908 | 174600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 57 | 20230908 | 174500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 58 | 20230908 | 174400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 59 | 20230908 | 174300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 60 | 20230908 | 174200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 61 | 20230908 | 174100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 62 | 20230908 | 174000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 3566 |
| 63 | 20230908 | 173900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 64 | 20230908 | 173800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 65 | 20230908 | 173700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 66 | 20230908 | 173600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 67 | 20230908 | 173500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 68 | 20230908 | 173400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 69 | 20230908 | 173300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 70 | 20230908 | 173200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 71 | 20230908 | 173100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 72 | 20230908 | 173000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 73 | 20230908 | 172900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 74 | 20230908 | 172800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 75 | 20230908 | 172700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 76 | 20230908 | 172600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 77 | 20230908 | 172500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 78 | 20230908 | 172400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 79 | 20230908 | 172300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 80 | 20230908 | 172200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 81 | 20230908 | 172100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 82 | 20230908 | 172000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 83 | 20230908 | 171900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 84 | 20230908 | 171800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 85 | 20230908 | 171700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 86 | 20230908 | 171600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 87 | 20230908 | 171500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 88 | 20230908 | 171400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 89 | 20230908 | 171300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 90 | 20230908 | 171200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 91 | 20230908 | 171100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 92 | 20230908 | 171000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 3566 |
| 93 | 20230908 | 170900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 94 | 20230908 | 170800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 95 | 20230908 | 170700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 96 | 20230908 | 170600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 97 | 20230908 | 170500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 98 | 20230908 | 170400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 99 | 20230908 | 170300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 100 | 20230908 | 170200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 101 | 20230908 | 170100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 102 | 20230908 | 170000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 103 | 20230908 | 165900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 104 | 20230908 | 165800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 105 | 20230908 | 165700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 106 | 20230908 | 165600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 107 | 20230908 | 165500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 108 | 20230908 | 165400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 109 | 20230908 | 165300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 110 | 20230908 | 165200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 111 | 20230908 | 165100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 112 | 20230908 | 165000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 113 | 20230908 | 164900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 114 | 20230908 | 164800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 115 | 20230908 | 164700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 116 | 20230908 | 164600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 117 | 20230908 | 164500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 118 | 20230908 | 164400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 119 | 20230908 | 164300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 120 | 20230908 | 164200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 121 | 20230908 | 164100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 122 | 20230908 | 164000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 3566 |
| 123 | 20230908 | 163900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 124 | 20230908 | 163800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 125 | 20230908 | 163700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 126 | 20230908 | 163600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 127 | 20230908 | 163500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 128 | 20230908 | 163400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 129 | 20230908 | 163300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 130 | 20230908 | 163200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 131 | 20230908 | 163100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 132 | 20230908 | 163000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 133 | 20230908 | 162900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 134 | 20230908 | 162800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 135 | 20230908 | 162700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 136 | 20230908 | 162600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 137 | 20230908 | 162500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 138 | 20230908 | 162400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 139 | 20230908 | 162300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 140 | 20230908 | 162200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 141 | 20230908 | 162100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 142 | 20230908 | 162000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 143 | 20230908 | 161900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 144 | 20230908 | 161800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 145 | 20230908 | 161700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 146 | 20230908 | 161600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 147 | 20230908 | 161500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 148 | 20230908 | 161400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 149 | 20230908 | 161300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 150 | 20230908 | 161200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 151 | 20230908 | 161100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 152 | 20230908 | 161000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 3566 |
| 153 | 20230908 | 160900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 154 | 20230908 | 160800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 155 | 20230908 | 160700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 156 | 20230908 | 160600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 157 | 20230908 | 160500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 158 | 20230908 | 160400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 159 | 20230908 | 160300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 160 | 20230908 | 160200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 161 | 20230908 | 160100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 162 | 20230908 | 160000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 163 | 20230908 | 155900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 164 | 20230908 | 155800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 165 | 20230908 | 155700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 166 | 20230908 | 155600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 167 | 20230908 | 155500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 168 | 20230908 | 155400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 169 | 20230908 | 155300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 170 | 20230908 | 155200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 171 | 20230908 | 155100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 172 | 20230908 | 155000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 173 | 20230908 | 154900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 174 | 20230908 | 154800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 175 | 20230908 | 154700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 176 | 20230908 | 154600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 177 | 20230908 | 154500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 178 | 20230908 | 154400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 179 | 20230908 | 154300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 180 | 20230908 | 154200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 181 | 20230908 | 154100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 182 | 20230908 | 154000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 3566 |
| 183 | 20230908 | 153900 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 184 | 20230908 | 153800 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 185 | 20230908 | 153700 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 186 | 20230908 | 153600 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 187 | 20230908 | 153500 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 188 | 20230908 | 153400 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 189 | 20230908 | 153300 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 190 | 20230908 | 153200 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 191 | 20230908 | 153100 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 0 |
| 192 | 20230908 | 153000 | 4351110970 | 13530 | 13530 | 13530 | 13530 | 3566 |
| 193 | 20230908 | 152900 | 4302862990 | 13540 | 13540 | 13540 | 13540 | 0 |
| 194 | 20230908 | 152800 | 4302862990 | 13540 | 13540 | 13540 | 13540 | 0 |
| 195 | 20230908 | 152700 | 4302862990 | 13540 | 13540 | 13540 | 13540 | 0 |
| 196 | 20230908 | 152600 | 4302862990 | 13540 | 13540 | 13540 | 13540 | 0 |
| 197 | 20230908 | 152500 | 4302862990 | 13540 | 13540 | 13540 | 13540 | 0 |
| 198 | 20230908 | 152400 | 4302862990 | 13540 | 13540 | 13540 | 13540 | 0 |
| 199 | 20230908 | 152300 | 4302862990 | 13540 | 13540 | 13540 | 13540 | 0 |
| 200 | 20230908 | 152200 | 4302862990 | 13540 | 13540 | 13540 | 13540 | 0 |
| 201 | 20230908 | 152100 | 4302862990 | 13540 | 13540 | 13540 | 13540 | 0 |
| 202 | 20230908 | 152000 | 4302862990 | 13540 | 13540 | 13540 | 13540 | 0 |
| 203 | 20230908 | 151900 | 4302862990 | 13540 | 13540 | 13550 | 13530 | 435 |
| 204 | 20230908 | 151800 | 4296975760 | 13540 | 13550 | 13550 | 13540 | 1326 |
| 205 | 20230908 | 151700 | 4279017720 | 13550 | 13560 | 13560 | 13550 | 369 |
| 206 | 20230908 | 151600 | 4274016310 | 13560 | 13560 | 13560 | 13550 | 411 |
| 207 | 20230908 | 151500 | 4268443450 | 13550 | 13550 | 13550 | 13550 | 190 |
| 208 | 20230908 | 151400 | 4265868950 | 13550 | 13550 | 13550 | 13540 | 361 |
| 209 | 20230908 | 151300 | 4260980730 | 13550 | 13550 | 13550 | 13550 | 200 |
| 210 | 20230908 | 151200 | 4258270730 | 13550 | 13540 | 13550 | 13540 | 270 |
| 211 | 20230908 | 151100 | 4254613640 | 13540 | 13540 | 13540 | 13540 | 388 |
| 212 | 20230908 | 151000 | 4249360120 | 13550 | 13550 | 13550 | 13550 | 207 |
| 213 | 20230908 | 150900 | 4246555270 | 13550 | 13550 | 13550 | 13550 | 5 |
| 214 | 20230908 | 150800 | 4246487520 | 13540 | 13550 | 13550 | 13540 | 64 |
| 215 | 20230908 | 150700 | 4245620530 | 13550 | 13560 | 13560 | 13550 | 178 |
| 216 | 20230908 | 150600 | 4243208600 | 13560 | 13560 | 13560 | 13560 | 8 |
| 217 | 20230908 | 150500 | 4243100120 | 13560 | 13550 | 13560 | 13550 | 102 |
| 218 | 20230908 | 150400 | 4241718010 | 13560 | 13560 | 13560 | 13560 | 5 |
| 219 | 20230908 | 150300 | 4241650210 | 13550 | 13550 | 13550 | 13540 | 69 |
| 220 | 20230908 | 150200 | 4240715790 | 13530 | 13530 | 13530 | 13530 | 0 |
| 221 | 20230908 | 150100 | 4240715790 | 13530 | 13580 | 13580 | 13530 | 1582 |
| 222 | 20230908 | 150000 | 4219295130 | 13560 | 13600 | 13600 | 13560 | 776 |
| 223 | 20230908 | 145900 | 4208749520 | 13580 | 13590 | 13600 | 13580 | 588 |
| 224 | 20230908 | 145800 | 4200763680 | 13600 | 13590 | 13600 | 13580 | 967 |
| 225 | 20230908 | 145700 | 4187615190 | 13580 | 13570 | 13580 | 13570 | 359 |
| 226 | 20230908 | 145600 | 4182741080 | 13580 | 13570 | 13580 | 13570 | 302 |
| 227 | 20230908 | 145500 | 4178642920 | 13570 | 13560 | 13570 | 13560 | 403 |
| 228 | 20230908 | 145400 | 4173177370 | 13560 | 13550 | 13560 | 13550 | 9 |
| 229 | 20230908 | 145300 | 4173055410 | 13560 | 13550 | 13560 | 13550 | 50 |
| 230 | 20230908 | 145200 | 4172377520 | 13550 | 13550 | 13550 | 13550 | 19 |
| 231 | 20230908 | 145100 | 4172120070 | 13550 | 13550 | 13550 | 13540 | 75 |
| 232 | 20230908 | 145000 | 4171103890 | 13550 | 13560 | 13560 | 13550 | 211 |
| 233 | 20230908 | 144900 | 4168244290 | 13560 | 13550 | 13560 | 13550 | 78 |
| 234 | 20230908 | 144800 | 4167186860 | 13550 | 13550 | 13550 | 13550 | 203 |
| 235 | 20230908 | 144700 | 4164436210 | 13550 | 13550 | 13550 | 13550 | 10 |
| 236 | 20230908 | 144600 | 4164300710 | 13550 | 13520 | 13560 | 13520 | 80 |
| 237 | 20230908 | 144500 | 4163218160 | 13520 | 13540 | 13540 | 13520 | 204 |
| 238 | 20230908 | 144400 | 4160459940 | 13560 | 13530 | 13570 | 13510 | 612 |
| 239 | 20230908 | 144300 | 4152169230 | 13520 | 13520 | 13520 | 13510 | 60 |
| 240 | 20230908 | 144200 | 4151358480 | 13510 | 13520 | 13520 | 13510 | 460 |
| 241 | 20230908 | 144100 | 4145142470 | 13520 | 13530 | 13530 | 13520 | 1276 |
| 242 | 20230908 | 144000 | 4127886810 | 13540 | 13540 | 13540 | 13530 | 122 |
| 243 | 20230908 | 143900 | 4126236030 | 13540 | 13530 | 13540 | 13530 | 21 |
| 244 | 20230908 | 143800 | 4125951830 | 13520 | 13520 | 13520 | 13520 | 1261 |
| 245 | 20230908 | 143700 | 4108903110 | 13530 | 13530 | 13530 | 13530 | 11 |
| 246 | 20230908 | 143600 | 4108754280 | 13530 | 13550 | 13550 | 13530 | 149 |
| 247 | 20230908 | 143500 | 4106737210 | 13550 | 13550 | 13550 | 13550 | 0 |
| 248 | 20230908 | 143400 | 4106737210 | 13550 | 13550 | 13550 | 13550 | 8 |
| 249 | 20230908 | 143300 | 4106628810 | 13540 | 13540 | 13540 | 13540 | 138 |
| 250 | 20230908 | 143200 | 4104760290 | 13530 | 13520 | 13540 | 13520 | 256 |
| 251 | 20230908 | 143100 | 4101297600 | 13520 | 13530 | 13530 | 13520 | 264 |
| 252 | 20230908 | 143000 | 4097728180 | 13530 | 13530 | 13530 | 13530 | 100 |
| 253 | 20230908 | 142900 | 4096375180 | 13530 | 13530 | 13540 | 13530 | 107 |
| 254 | 20230908 | 142800 | 4094927450 | 13520 | 13530 | 13530 | 13520 | 809 |
| 255 | 20230908 | 142700 | 4083988520 | 13530 | 13530 | 13530 | 13520 | 744 |
| 256 | 20230908 | 142600 | 4073923310 | 13530 | 13540 | 13540 | 13530 | 3608 |
| 257 | 20230908 | 142500 | 4025094080 | 13540 | 13550 | 13550 | 13540 | 205 |
| 258 | 20230908 | 142400 | 4022318320 | 13550 | 13550 | 13550 | 13550 | 612 |
| 259 | 20230908 | 142300 | 4014025720 | 13560 | 13550 | 13560 | 13550 | 115 |
| 260 | 20230908 | 142200 | 4012467080 | 13560 | 13550 | 13560 | 13550 | 98 |
| 261 | 20230908 | 142100 | 4011138210 | 13550 | 13550 | 13550 | 13550 | 72 |
| 262 | 20230908 | 142000 | 4010162610 | 13540 | 13550 | 13560 | 13540 | 1324 |
| 263 | 20230908 | 141900 | 3992227670 | 13550 | 13540 | 13550 | 13540 | 127 |
| 264 | 20230908 | 141800 | 3990507120 | 13540 | 13540 | 13540 | 13530 | 790 |
| 265 | 20230908 | 141700 | 3979817110 | 13550 | 13550 | 13550 | 13550 | 114 |
| 266 | 20230908 | 141600 | 3978272410 | 13530 | 13540 | 13540 | 13530 | 422 |
| 267 | 20230908 | 141500 | 3972558640 | 13550 | 13540 | 13550 | 13540 | 4 |
| 268 | 20230908 | 141400 | 3972504470 | 13540 | 13540 | 13540 | 13540 | 0 |
| 269 | 20230908 | 141300 | 3972504470 | 13540 | 13540 | 13550 | 13540 | 1134 |
| 270 | 20230908 | 141200 | 3957149610 | 13550 | 13550 | 13550 | 13550 | 23 |
| 271 | 20230908 | 141100 | 3956837960 | 13540 | 13540 | 13540 | 13540 | 65 |
| 272 | 20230908 | 141000 | 3955957860 | 13540 | 13550 | 13550 | 13540 | 238 |
| 273 | 20230908 | 140900 | 3952735280 | 13570 | 13570 | 13570 | 13570 | 200 |
| 274 | 20230908 | 140800 | 3950021280 | 13570 | 13550 | 13570 | 13540 | 539 |
| 275 | 20230908 | 140700 | 3942719340 | 13580 | 13560 | 13580 | 13560 | 151 |
| 276 | 20230908 | 140600 | 3940670870 | 13540 | 13550 | 13570 | 13540 | 2077 |
| 277 | 20230908 | 140500 | 3912544170 | 13540 | 13550 | 13550 | 13540 | 1045 |
| 278 | 20230908 | 140400 | 3898384500 | 13550 | 13550 | 13550 | 13550 | 8 |
| 279 | 20230908 | 140300 | 3898276100 | 13540 | 13550 | 13550 | 13540 | 1168 |
| 280 | 20230908 | 140200 | 3882450360 | 13550 | 13560 | 13570 | 13550 | 535 |
| 281 | 20230908 | 140100 | 3875198600 | 13570 | 13560 | 13570 | 13560 | 3 |
| 282 | 20230908 | 140000 | 3875157900 | 13550 | 13550 | 13560 | 13550 | 234 |
| 283 | 20230908 | 135900 | 3871987190 | 13540 | 13550 | 13550 | 13540 | 159 |
| 284 | 20230908 | 135800 | 3869832830 | 13550 | 13540 | 13550 | 13540 | 77 |
| 285 | 20230908 | 135700 | 3868789560 | 13540 | 13570 | 13570 | 13540 | 678 |
| 286 | 20230908 | 135600 | 3859600370 | 13570 | 13560 | 13570 | 13560 | 101 |
| 287 | 20230908 | 135500 | 3858230800 | 13560 | 13550 | 13560 | 13550 | 53 |
| 288 | 20230908 | 135400 | 3857512580 | 13550 | 13560 | 13560 | 13550 | 15 |
| 289 | 20230908 | 135300 | 3857309290 | 13590 | 13550 | 13590 | 13550 | 860 |
| 290 | 20230908 | 135200 | 3845646630 | 13550 | 13570 | 13570 | 13550 | 103 |
| 291 | 20230908 | 135100 | 3844249960 | 13570 | 13570 | 13570 | 13570 | 210 |
| 292 | 20230908 | 135000 | 3841400260 | 13570 | 13550 | 13570 | 13550 | 141 |
| 293 | 20230908 | 134900 | 3839489600 | 13550 | 13550 | 13550 | 13550 | 1233 |
| 294 | 20230908 | 134800 | 3822782450 | 13550 | 13550 | 13570 | 13540 | 547 |
| 295 | 20230908 | 134700 | 3815367820 | 13550 | 13550 | 13550 | 13550 | 317 |
| 296 | 20230908 | 134600 | 3811072470 | 13550 | 13560 | 13560 | 13550 | 104 |
| 297 | 20230908 | 134500 | 3809663160 | 13560 | 13550 | 13560 | 13550 | 88 |
| 298 | 20230908 | 134400 | 3808470520 | 13550 | 13550 | 13550 | 13550 | 200 |
| 299 | 20230908 | 134300 | 3805760520 | 13550 | 13540 | 13550 | 13540 | 192 |
| 300 | 20230908 | 134200 | 3803160090 | 13540 | 13550 | 13550 | 13540 | 1843 |
| 301 | 20230908 | 134100 | 3778198200 | 13550 | 13550 | 13550 | 13550 | 162 |
| 302 | 20230908 | 134000 | 3776003100 | 13560 | 13560 | 13560 | 13560 | 39 |
| 303 | 20230908 | 133900 | 3775474260 | 13560 | 13570 | 13570 | 13550 | 237 |
| 304 | 20230908 | 133800 | 3772259930 | 13560 | 13560 | 13560 | 13560 | 0 |
| 305 | 20230908 | 133700 | 3772259930 | 13560 | 13560 | 13560 | 13560 | 67 |
| 306 | 20230908 | 133600 | 3771351410 | 13550 | 13550 | 13550 | 13550 | 300 |
| 307 | 20230908 | 133500 | 3767286410 | 13550 | 13570 | 13570 | 13550 | 199 |
| 308 | 20230908 | 133400 | 3764588130 | 13550 | 13550 | 13550 | 13550 | 1045 |
| 309 | 20230908 | 133300 | 3750428380 | 13550 | 13550 | 13550 | 13550 | 1767 |
| 310 | 20230908 | 133200 | 3726485530 | 13560 | 13560 | 13570 | 13560 | 392 |
| 311 | 20230908 | 133100 | 3721170000 | 13570 | 13560 | 13570 | 13560 | 235 |
| 312 | 20230908 | 133000 | 3717983350 | 13560 | 13550 | 13560 | 13550 | 76 |
| 313 | 20230908 | 132900 | 3716952860 | 13550 | 13570 | 13570 | 13550 | 4010 |
| 314 | 20230908 | 132800 | 3662614720 | 13570 | 13550 | 13570 | 13550 | 1171 |
| 315 | 20230908 | 132700 | 3646729350 | 13550 | 13550 | 13550 | 13550 | 239 |
| 316 | 20230908 | 132600 | 3643490900 | 13550 | 13560 | 13560 | 13550 | 238 |
| 317 | 20230908 | 132500 | 3640263980 | 13560 | 13560 | 13560 | 13550 | 170 |
| 318 | 20230908 | 132400 | 3637958910 | 13560 | 13560 | 13570 | 13560 | 848 |
| 319 | 20230908 | 132300 | 3626460020 | 13570 | 13570 | 13570 | 13570 | 261 |
| 320 | 20230908 | 132200 | 3622918250 | 13570 | 13570 | 13570 | 13570 | 89 |
| 321 | 20230908 | 132100 | 3621710520 | 13570 | 13570 | 13570 | 13570 | 36 |
| 322 | 20230908 | 132000 | 3621222000 | 13570 | 13570 | 13580 | 13570 | 125 |
| 323 | 20230908 | 131900 | 3619525250 | 13570 | 13570 | 13570 | 13570 | 15 |
| 324 | 20230908 | 131800 | 3619321700 | 13560 | 13570 | 13570 | 13560 | 1300 |
| 325 | 20230908 | 131700 | 3601689130 | 13570 | 13570 | 13580 | 13570 | 658 |
| 326 | 20230908 | 131600 | 3592756350 | 13570 | 13590 | 13590 | 13570 | 1238 |
| 327 | 20230908 | 131500 | 3575949140 | 13600 | 13600 | 13600 | 13600 | 10 |
| 328 | 20230908 | 131400 | 3575813140 | 13590 | 13600 | 13600 | 13580 | 334 |
| 329 | 20230908 | 131300 | 3571272610 | 13610 | 13630 | 13630 | 13610 | 48 |
| 330 | 20230908 | 131200 | 3570619040 | 13620 | 13610 | 13620 | 13610 | 142 |
| 331 | 20230908 | 131100 | 3568686010 | 13610 | 13610 | 13610 | 13610 | 6 |
| 332 | 20230908 | 131000 | 3568604350 | 13610 | 13610 | 13610 | 13610 | 489 |
| 333 | 20230908 | 130900 | 3561949060 | 13600 | 13620 | 13620 | 13600 | 360 |
| 334 | 20230908 | 130800 | 3557049350 | 13610 | 13630 | 13640 | 13610 | 942 |
| 335 | 20230908 | 130700 | 3544212180 | 13630 | 13630 | 13630 | 13620 | 284 |
| 336 | 20230908 | 130600 | 3540343470 | 13630 | 13640 | 13640 | 13630 | 28 |
| 337 | 20230908 | 130500 | 3539961720 | 13640 | 13620 | 13640 | 13620 | 909 |
| 338 | 20230908 | 130400 | 3527572500 | 13620 | 13630 | 13630 | 13620 | 202 |
| 339 | 20230908 | 130300 | 3524819880 | 13640 | 13630 | 13640 | 13630 | 50 |
| 340 | 20230908 | 130200 | 3524137970 | 13640 | 13610 | 13640 | 13610 | 690 |
| 341 | 20230908 | 130100 | 3514730800 | 13610 | 13590 | 13610 | 13590 | 198 |
| 342 | 20230908 | 130000 | 3512037960 | 13580 | 13590 | 13590 | 13570 | 212 |
| 343 | 20230908 | 125900 | 3509158220 | 13590 | 13590 | 13590 | 13590 | 630 |
| 344 | 20230908 | 125800 | 3500596520 | 13590 | 13600 | 13600 | 13590 | 101 |
| 345 | 20230908 | 125700 | 3499223920 | 13600 | 13600 | 13600 | 13600 | 81 |
| 346 | 20230908 | 125600 | 3498122320 | 13600 | 13610 | 13610 | 13600 | 153 |
| 347 | 20230908 | 125500 | 3496041510 | 13600 | 13600 | 13600 | 13600 | 196 |
| 348 | 20230908 | 125400 | 3493375910 | 13590 | 13590 | 13590 | 13590 | 8 |
| 349 | 20230908 | 125300 | 3493267190 | 13580 | 13580 | 13580 | 13580 | 0 |
| 350 | 20230908 | 125200 | 3493267190 | 13580 | 13580 | 13590 | 13570 | 64 |
| 351 | 20230908 | 125100 | 3492398120 | 13580 | 13580 | 13580 | 13580 | 30 |
| 352 | 20230908 | 125000 | 3491990720 | 13580 | 13580 | 13590 | 13580 | 31 |
| 353 | 20230908 | 124900 | 3491569730 | 13570 | 13580 | 13600 | 13570 | 40 |
| 354 | 20230908 | 124800 | 3491026470 | 13570 | 13570 | 13570 | 13570 | 196 |
| 355 | 20230908 | 124700 | 3488366750 | 13580 | 13580 | 13580 | 13580 | 51 |
| 356 | 20230908 | 124600 | 3487674170 | 13570 | 13570 | 13580 | 13570 | 103 |
| 357 | 20230908 | 124500 | 3486276190 | 13590 | 13560 | 13590 | 13560 | 414 |
| 358 | 20230908 | 124400 | 3480660850 | 13560 | 13560 | 13560 | 13560 | 154 |
| 359 | 20230908 | 124300 | 3478572610 | 13560 | 13560 | 13570 | 13560 | 433 |
| 360 | 20230908 | 124200 | 3472700630 | 13570 | 13560 | 13570 | 13560 | 131 |
| 361 | 20230908 | 124100 | 3470924060 | 13560 | 13570 | 13570 | 13560 | 106 |
| 362 | 20230908 | 124000 | 3469486290 | 13570 | 13570 | 13570 | 13570 | 223 |
| 363 | 20230908 | 123900 | 3466460180 | 13570 | 13570 | 13570 | 13570 | 187 |
| 364 | 20230908 | 123800 | 3463922590 | 13570 | 13570 | 13580 | 13570 | 203 |
| 365 | 20230908 | 123700 | 3461167780 | 13570 | 13570 | 13570 | 13570 | 100 |
| 366 | 20230908 | 123600 | 3459810780 | 13570 | 13580 | 13580 | 13570 | 1464 |
| 367 | 20230908 | 123500 | 3439944230 | 13580 | 13580 | 13580 | 13570 | 393 |
| 368 | 20230908 | 123400 | 3434610580 | 13580 | 13570 | 13580 | 13570 | 301 |
| 369 | 20230908 | 123300 | 3430524550 | 13570 | 13580 | 13580 | 13570 | 1050 |
| 370 | 20230908 | 123200 | 3416266250 | 13580 | 13590 | 13590 | 13580 | 80 |
| 371 | 20230908 | 123100 | 3415179770 | 13590 | 13590 | 13590 | 13590 | 556 |
| 372 | 20230908 | 123000 | 3407623730 | 13600 | 13610 | 13610 | 13600 | 352 |
| 373 | 20230908 | 122900 | 3402836520 | 13600 | 13600 | 13600 | 13600 | 170 |
| 374 | 20230908 | 122800 | 3400524520 | 13600 | 13600 | 13600 | 13600 | 201 |
| 375 | 20230908 | 122700 | 3397790920 | 13600 | 13610 | 13610 | 13600 | 81 |
| 376 | 20230908 | 122600 | 3396689070 | 13610 | 13600 | 13610 | 13600 | 321 |
| 377 | 20230908 | 122500 | 3392322340 | 13610 | 13610 | 13610 | 13600 | 176 |
| 378 | 20230908 | 122400 | 3389927660 | 13610 | 13600 | 13610 | 13600 | 29 |
| 379 | 20230908 | 122300 | 3389533060 | 13600 | 13600 | 13600 | 13600 | 63 |
| 380 | 20230908 | 122200 | 3388676260 | 13610 | 13600 | 13610 | 13580 | 215 |
| 381 | 20230908 | 122100 | 3385756180 | 13580 | 13590 | 13620 | 13580 | 1055 |
| 382 | 20230908 | 122000 | 3371410810 | 13600 | 13610 | 13610 | 13600 | 6 |
| 383 | 20230908 | 121900 | 3371329170 | 13610 | 13620 | 13620 | 13590 | 3781 |
| 384 | 20230908 | 121800 | 3319923700 | 13610 | 13620 | 13620 | 13610 | 460 |
| 385 | 20230908 | 121700 | 3313660870 | 13620 | 13630 | 13630 | 13620 | 33 |
| 386 | 20230908 | 121600 | 3313211310 | 13620 | 13620 | 13620 | 13620 | 70 |
| 387 | 20230908 | 121500 | 3312257910 | 13620 | 13620 | 13620 | 13620 | 35 |
| 388 | 20230908 | 121400 | 3311781210 | 13620 | 13630 | 13630 | 13620 | 998 |
| 389 | 20230908 | 121300 | 3298179690 | 13630 | 13630 | 13640 | 13630 | 121 |
| 390 | 20230908 | 121200 | 3296530380 | 13630 | 13630 | 13630 | 13630 | 61 |
| 391 | 20230908 | 121100 | 3295698950 | 13630 | 13630 | 13630 | 13630 | 122 |
| 392 | 20230908 | 121000 | 3294036090 | 13640 | 13640 | 13640 | 13630 | 62 |
| 393 | 20230908 | 120900 | 3293190920 | 13640 | 13650 | 13650 | 13640 | 60 |
| 394 | 20230908 | 120800 | 3292372420 | 13630 | 13620 | 13630 | 13620 | 282 |
| 395 | 20230908 | 120700 | 3288528840 | 13630 | 13630 | 13630 | 13620 | 899 |
| 396 | 20230908 | 120600 | 3276279370 | 13630 | 13630 | 13630 | 13630 | 1 |
| 397 | 20230908 | 120500 | 3276265740 | 13630 | 13630 | 13630 | 13630 | 210 |
| 398 | 20230908 | 120400 | 3273403440 | 13630 | 13630 | 13630 | 13630 | 1 |
| 399 | 20230908 | 120300 | 3273389810 | 13640 | 13670 | 13680 | 13640 | 1128 |
| 400 | 20230908 | 120200 | 3257993590 | 13680 | 13680 | 13680 | 13680 | 64 |
| 401 | 20230908 | 120100 | 3257118070 | 13680 | 13670 | 13680 | 13650 | 177 |
| 402 | 20230908 | 120000 | 3254701470 | 13670 | 13690 | 13690 | 13670 | 56 |
| 403 | 20230908 | 115900 | 3253934950 | 13700 | 13680 | 13700 | 13680 | 70 |
| 404 | 20230908 | 115800 | 3252976250 | 13650 | 13690 | 13690 | 13640 | 859 |
| 405 | 20230908 | 115700 | 3241249190 | 13660 | 13710 | 13710 | 13660 | 932 |
| 406 | 20230908 | 115600 | 3228513780 | 13680 | 13730 | 13730 | 13680 | 4271 |
| 407 | 20230908 | 115500 | 3169998450 | 13720 | 13740 | 13740 | 13720 | 686 |
| 408 | 20230908 | 115400 | 3160585830 | 13740 | 13750 | 13750 | 13720 | 376 |
| 409 | 20230908 | 115300 | 3155424510 | 13750 | 13760 | 13760 | 13720 | 99 |
| 410 | 20230908 | 115200 | 3154064770 | 13750 | 13750 | 13750 | 13740 | 159 |
| 411 | 20230908 | 115100 | 3151878910 | 13720 | 13740 | 13740 | 13720 | 692 |
| 412 | 20230908 | 115000 | 3142382860 | 13730 | 13740 | 13740 | 13730 | 306 |
| 413 | 20230908 | 114900 | 3138178550 | 13730 | 13740 | 13740 | 13730 | 51 |
| 414 | 20230908 | 114800 | 3137478230 | 13730 | 13740 | 13740 | 13730 | 383 |
| 415 | 20230908 | 114700 | 3132216460 | 13720 | 13750 | 13750 | 13720 | 236 |
| 416 | 20230908 | 114600 | 3128976600 | 13750 | 13760 | 13760 | 13750 | 34 |
| 417 | 20230908 | 114500 | 3128508960 | 13740 | 13750 | 13750 | 13730 | 1263 |
| 418 | 20230908 | 114400 | 3111165220 | 13740 | 13770 | 13770 | 13740 | 45 |
| 419 | 20230908 | 114300 | 3110546220 | 13750 | 13770 | 13770 | 13750 | 163 |
| 420 | 20230908 | 114200 | 3108303880 | 13750 | 13760 | 13770 | 13750 | 143 |
| 421 | 20230908 | 114100 | 3106336430 | 13760 | 13780 | 13780 | 13760 | 368 |
| 422 | 20230908 | 114000 | 3101269650 | 13770 | 13810 | 13810 | 13770 | 944 |
| 423 | 20230908 | 113900 | 3088260610 | 13810 | 13820 | 13820 | 13810 | 149 |
| 424 | 20230908 | 113800 | 3086202830 | 13820 | 13810 | 13820 | 13810 | 1002 |
| 425 | 20230908 | 113700 | 3072360060 | 13820 | 13810 | 13820 | 13800 | 158 |
| 426 | 20230908 | 113600 | 3070178670 | 13780 | 13820 | 13820 | 13780 | 163 |
| 427 | 20230908 | 113500 | 3067931880 | 13790 | 13780 | 13790 | 13780 | 223 |
| 428 | 20230908 | 113400 | 3064857940 | 13770 | 13770 | 13780 | 13770 | 151 |
| 429 | 20230908 | 113300 | 3062778650 | 13750 | 13770 | 13780 | 13750 | 89 |
| 430 | 20230908 | 113200 | 3061554080 | 13760 | 13770 | 13780 | 13760 | 33 |
| 431 | 20230908 | 113100 | 3061099640 | 13760 | 13750 | 13760 | 13750 | 127 |
| 432 | 20230908 | 113000 | 3059353220 | 13750 | 13760 | 13760 | 13750 | 114 |
| 433 | 20230908 | 112900 | 3057785470 | 13760 | 13750 | 13760 | 13750 | 17 |
| 434 | 20230908 | 112800 | 3057551620 | 13750 | 13760 | 13760 | 13750 | 93 |
| 435 | 20230908 | 112700 | 3056272740 | 13750 | 13780 | 13780 | 13740 | 229 |
| 436 | 20230908 | 112600 | 3053124440 | 13770 | 13770 | 13770 | 13770 | 6 |
| 437 | 20230908 | 112500 | 3053041820 | 13750 | 13750 | 13750 | 13740 | 93 |
| 438 | 20230908 | 112400 | 3051763840 | 13750 | 13750 | 13750 | 13740 | 68 |
| 439 | 20230908 | 112300 | 3050828900 | 13750 | 13750 | 13750 | 13750 | 138 |
| 440 | 20230908 | 112200 | 3048931400 | 13760 | 13750 | 13760 | 13750 | 998 |
| 441 | 20230908 | 112100 | 3035208750 | 13750 | 13750 | 13760 | 13750 | 607 |
| 442 | 20230908 | 112000 | 3026858680 | 13750 | 13770 | 13780 | 13750 | 985 |
| 443 | 20230908 | 111900 | 3013308030 | 13770 | 13790 | 13800 | 13770 | 939 |
| 444 | 20230908 | 111800 | 3000368720 | 13800 | 13850 | 13850 | 13790 | 1298 |
| 445 | 20230908 | 111700 | 2982449290 | 13840 | 13850 | 13850 | 13840 | 355 |
| 446 | 20230908 | 111600 | 2977532770 | 13860 | 13870 | 13890 | 13860 | 97 |
| 447 | 20230908 | 111500 | 2976187470 | 13890 | 13840 | 13890 | 13840 | 1565 |
| 448 | 20230908 | 111400 | 2954503250 | 13840 | 13850 | 13850 | 13840 | 66 |
| 449 | 20230908 | 111300 | 2953589800 | 13790 | 13790 | 13790 | 13790 | 9 |
| 450 | 20230908 | 111200 | 2953465690 | 13770 | 13810 | 13880 | 13770 | 1212 |
| 451 | 20230908 | 111100 | 2936747300 | 13820 | 13800 | 13820 | 13800 | 433 |
| 452 | 20230908 | 111000 | 2930765240 | 13800 | 13810 | 13820 | 13800 | 1385 |
| 453 | 20230908 | 110900 | 2911649870 | 13820 | 13830 | 13830 | 13820 | 294 |
| 454 | 20230908 | 110800 | 2907586130 | 13840 | 13860 | 13860 | 13840 | 72 |
| 455 | 20230908 | 110700 | 2906588930 | 13850 | 13860 | 13860 | 13850 | 632 |
| 456 | 20230908 | 110600 | 2897833280 | 13860 | 13840 | 13870 | 13840 | 259 |
| 457 | 20230908 | 110500 | 2894241220 | 13840 | 13850 | 13870 | 13830 | 89 |
| 458 | 20230908 | 110400 | 2893009020 | 13860 | 13830 | 13860 | 13820 | 1649 |
| 459 | 20230908 | 110300 | 2870185280 | 13830 | 13860 | 13860 | 13830 | 331 |
| 460 | 20230908 | 110200 | 2865607190 | 13860 | 13860 | 13860 | 13820 | 365 |
| 461 | 20230908 | 110100 | 2860552320 | 13860 | 13860 | 13870 | 13860 | 129 |
| 462 | 20230908 | 110000 | 2858764290 | 13860 | 13790 | 13860 | 13780 | 879 |
| 463 | 20230908 | 105900 | 2846631060 | 13800 | 13800 | 13810 | 13790 | 244 |
| 464 | 20230908 | 105800 | 2843263940 | 13800 | 13810 | 13810 | 13800 | 29 |
| 465 | 20230908 | 105700 | 2842863600 | 13840 | 13840 | 13840 | 13840 | 9 |
| 466 | 20230908 | 105600 | 2842739040 | 13790 | 13840 | 13850 | 13790 | 1796 |
| 467 | 20230908 | 105500 | 2817940060 | 13850 | 13850 | 13860 | 13840 | 499 |
| 468 | 20230908 | 105400 | 2811030780 | 13850 | 13850 | 13860 | 13850 | 424 |
| 469 | 20230908 | 105300 | 2805157640 | 13850 | 13870 | 13870 | 13830 | 723 |
| 470 | 20230908 | 105200 | 2795139840 | 13870 | 13900 | 13900 | 13870 | 918 |
| 471 | 20230908 | 105100 | 2782391620 | 13900 | 13930 | 13930 | 13900 | 1050 |
| 472 | 20230908 | 105000 | 2767786440 | 13930 | 13920 | 13930 | 13890 | 2752 |
| 473 | 20230908 | 104900 | 2729505830 | 13920 | 13960 | 13970 | 13920 | 1296 |
| 474 | 20230908 | 104800 | 2711447060 | 13970 | 13970 | 13980 | 13950 | 1497 |
| 475 | 20230908 | 104700 | 2690550960 | 13970 | 13980 | 13990 | 13970 | 713 |
| 476 | 20230908 | 104600 | 2680587100 | 13970 | 13980 | 13990 | 13970 | 1281 |
| 477 | 20230908 | 104500 | 2662679790 | 13990 | 13970 | 13990 | 13930 | 1905 |
| 478 | 20230908 | 104400 | 2636083960 | 13970 | 13990 | 14000 | 13960 | 3231 |
| 479 | 20230908 | 104300 | 2590905240 | 14000 | 13970 | 14000 | 13960 | 6510 |
| 480 | 20230908 | 104200 | 2499870720 | 13980 | 13940 | 13980 | 13930 | 5754 |
| 481 | 20230908 | 104100 | 2419533820 | 13940 | 13950 | 13970 | 13910 | 4586 |
| 482 | 20230908 | 104000 | 2355550890 | 13950 | 13900 | 13960 | 13900 | 3712 |
| 483 | 20230908 | 103900 | 2303813580 | 13910 | 13880 | 13910 | 13870 | 1438 |
| 484 | 20230908 | 103800 | 2283859090 | 13890 | 13900 | 13910 | 13890 | 360 |
| 485 | 20230908 | 103700 | 2278855220 | 13900 | 13900 | 13910 | 13880 | 607 |
| 486 | 20230908 | 103600 | 2270418780 | 13890 | 13920 | 13930 | 13890 | 964 |
| 487 | 20230908 | 103500 | 2256999600 | 13920 | 13950 | 13950 | 13890 | 1990 |
| 488 | 20230908 | 103400 | 2229299260 | 13940 | 13900 | 13940 | 13880 | 2079 |
| 489 | 20230908 | 103300 | 2200354970 | 13900 | 13920 | 13920 | 13880 | 1216 |
| 490 | 20230908 | 103200 | 2183452920 | 13920 | 13840 | 13920 | 13840 | 6472 |
| 491 | 20230908 | 103100 | 2093551820 | 13850 | 13790 | 13860 | 13790 | 3195 |
| 492 | 20230908 | 103000 | 2049396310 | 13790 | 13740 | 13800 | 13740 | 3280 |
| 493 | 20230908 | 102900 | 2004216150 | 13720 | 13710 | 13720 | 13710 | 59 |
| 494 | 20230908 | 102800 | 2003407160 | 13710 | 13700 | 13710 | 13700 | 14 |
| 495 | 20230908 | 102700 | 2003215240 | 13700 | 13730 | 13730 | 13700 | 137 |
| 496 | 20230908 | 102600 | 2001337280 | 13720 | 13710 | 13720 | 13710 | 182 |
| 497 | 20230908 | 102500 | 1998841030 | 13700 | 13710 | 13710 | 13700 | 108 |
| 498 | 20230908 | 102400 | 1997361330 | 13720 | 13700 | 13720 | 13700 | 22 |
| 499 | 20230908 | 102300 | 1997059650 | 13720 | 13730 | 13730 | 13720 | 387 |
| 500 | 20230908 | 102200 | 1991747630 | 13720 | 13730 | 13730 | 13710 | 201 |
| 501 | 20230908 | 102100 | 1988991790 | 13710 | 13750 | 13750 | 13710 | 44 |
| 502 | 20230908 | 102000 | 1988387070 | 13770 | 13710 | 13770 | 13710 | 347 |
| 503 | 20230908 | 101900 | 1983616540 | 13710 | 13710 | 13710 | 13700 | 239 |
| 504 | 20230908 | 101800 | 1980340570 | 13740 | 13750 | 13750 | 13710 | 319 |
| 505 | 20230908 | 101700 | 1975961720 | 13750 | 13690 | 13750 | 13670 | 1170 |
| 506 | 20230908 | 101600 | 1959901170 | 13690 | 13700 | 13720 | 13690 | 520 |
| 507 | 20230908 | 101500 | 1952773690 | 13700 | 13700 | 13700 | 13690 | 17 |
| 508 | 20230908 | 101400 | 1952540830 | 13690 | 13690 | 13700 | 13690 | 27 |
| 509 | 20230908 | 101300 | 1952171060 | 13690 | 13670 | 13710 | 13670 | 199 |
| 510 | 20230908 | 101200 | 1949447630 | 13680 | 13670 | 13680 | 13670 | 634 |
| 511 | 20230908 | 101100 | 1940780720 | 13670 | 13700 | 13710 | 13670 | 21 |
| 512 | 20230908 | 101000 | 1940493350 | 13680 | 13700 | 13710 | 13680 | 673 |
| 513 | 20230908 | 100900 | 1931279190 | 13700 | 13680 | 13720 | 13680 | 408 |
| 514 | 20230908 | 100800 | 1925686910 | 13680 | 13670 | 13680 | 13670 | 23 |
| 515 | 20230908 | 100700 | 1925372340 | 13670 | 13680 | 13680 | 13670 | 151 |
| 516 | 20230908 | 100600 | 1923308000 | 13680 | 13680 | 13680 | 13670 | 138 |
| 517 | 20230908 | 100500 | 1921421220 | 13690 | 13670 | 13690 | 13670 | 285 |
| 518 | 20230908 | 100400 | 1917521830 | 13670 | 13650 | 13670 | 13650 | 387 |
| 519 | 20230908 | 100300 | 1912235820 | 13650 | 13660 | 13670 | 13650 | 1106 |
| 520 | 20230908 | 100200 | 1897128480 | 13660 | 13700 | 13700 | 13660 | 839 |
| 521 | 20230908 | 100100 | 1885647890 | 13700 | 13710 | 13710 | 13690 | 575 |
| 522 | 20230908 | 100000 | 1877770390 | 13710 | 13700 | 13710 | 13700 | 194 |
| 523 | 20230908 | 095900 | 1875111480 | 13690 | 13690 | 13700 | 13660 | 823 |
| 524 | 20230908 | 095800 | 1863858430 | 13650 | 13670 | 13720 | 13650 | 1045 |
| 525 | 20230908 | 095700 | 1849556720 | 13680 | 13630 | 13680 | 13600 | 1136 |
| 526 | 20230908 | 095600 | 1834100660 | 13630 | 13600 | 13630 | 13600 | 94 |
| 527 | 20230908 | 095500 | 1832821400 | 13600 | 13580 | 13630 | 13580 | 1032 |
| 528 | 20230908 | 095400 | 1818774950 | 13570 | 13560 | 13610 | 13560 | 1401 |
| 529 | 20230908 | 095300 | 1799764380 | 13570 | 13570 | 13570 | 13560 | 1842 |
| 530 | 20230908 | 095200 | 1774781980 | 13570 | 13590 | 13620 | 13570 | 7266 |
| 531 | 20230908 | 095100 | 1676094380 | 13590 | 13620 | 13620 | 13590 | 3246 |
| 532 | 20230908 | 095000 | 1631946300 | 13620 | 13620 | 13620 | 13600 | 2762 |
| 533 | 20230908 | 094900 | 1594382600 | 13600 | 13600 | 13620 | 13600 | 987 |
| 534 | 20230908 | 094800 | 1580954610 | 13600 | 13630 | 13630 | 13600 | 668 |
| 535 | 20230908 | 094700 | 1571865200 | 13610 | 13630 | 13630 | 13610 | 1303 |
| 536 | 20230908 | 094600 | 1554129850 | 13630 | 13620 | 13630 | 13620 | 323 |
| 537 | 20230908 | 094500 | 1549728320 | 13620 | 13650 | 13650 | 13620 | 312 |
| 538 | 20230908 | 094400 | 1545472490 | 13660 | 13630 | 13680 | 13620 | 70 |
| 539 | 20230908 | 094300 | 1544516120 | 13620 | 13700 | 13700 | 13620 | 806 |
| 540 | 20230908 | 094200 | 1533534500 | 13700 | 13650 | 13700 | 13650 | 110 |
| 541 | 20230908 | 094100 | 1532028860 | 13630 | 13630 | 13630 | 13620 | 1134 |
| 542 | 20230908 | 094000 | 1516579730 | 13630 | 13630 | 13630 | 13620 | 466 |
| 543 | 20230908 | 093900 | 1510230620 | 13650 | 13620 | 13650 | 13610 | 599 |
| 544 | 20230908 | 093800 | 1502074990 | 13620 | 13630 | 13650 | 13610 | 112 |
| 545 | 20230908 | 093700 | 1500549610 | 13640 | 13630 | 13650 | 13600 | 4869 |
| 546 | 20230908 | 093600 | 1434283790 | 13630 | 13620 | 13650 | 13610 | 1694 |
| 547 | 20230908 | 093500 | 1411224030 | 13610 | 13680 | 13680 | 13610 | 5766 |
| 548 | 20230908 | 093400 | 1332630930 | 13680 | 13670 | 13710 | 13640 | 638 |
| 549 | 20230908 | 093300 | 1323909030 | 13700 | 13700 | 13700 | 13650 | 1210 |
| 550 | 20230908 | 093200 | 1307378090 | 13710 | 13700 | 13710 | 13700 | 156 |
| 551 | 20230908 | 093100 | 1305240760 | 13650 | 13650 | 13650 | 13640 | 976 |
| 552 | 20230908 | 093000 | 1291922090 | 13650 | 13640 | 13730 | 13620 | 3648 |
| 553 | 20230908 | 092900 | 1242140630 | 13640 | 13670 | 13690 | 13610 | 7221 |
| 554 | 20230908 | 092800 | 1143676570 | 13670 | 13720 | 13720 | 13660 | 4305 |
| 555 | 20230908 | 092700 | 1084756950 | 13720 | 13720 | 13740 | 13710 | 769 |
| 556 | 20230908 | 092600 | 1074205450 | 13710 | 13740 | 13750 | 13700 | 2805 |
| 557 | 20230908 | 092500 | 1035717480 | 13750 | 13810 | 13810 | 13750 | 2452 |
| 558 | 20230908 | 092400 | 1001939610 | 13820 | 13850 | 13850 | 13820 | 1948 |
| 559 | 20230908 | 092300 | 975006090 | 13850 | 13880 | 13880 | 13850 | 563 |
| 560 | 20230908 | 092200 | 967193940 | 13880 | 13720 | 13880 | 13720 | 6267 |
| 561 | 20230908 | 092100 | 880596610 | 13720 | 13720 | 13770 | 13720 | 405 |
| 562 | 20230908 | 092000 | 875036510 | 13770 | 13760 | 13770 | 13710 | 1415 |
| 563 | 20230908 | 091900 | 855568880 | 13760 | 13720 | 13760 | 13700 | 5153 |
| 564 | 20230908 | 091800 | 784908740 | 13720 | 13790 | 13800 | 13720 | 2628 |
| 565 | 20230908 | 091700 | 748769350 | 13800 | 13820 | 13820 | 13790 | 278 |
| 566 | 20230908 | 091600 | 744934690 | 13820 | 13800 | 13820 | 13770 | 2946 |
| 567 | 20230908 | 091500 | 704311750 | 13780 | 13800 | 13810 | 13780 | 863 |
| 568 | 20230908 | 091400 | 692405260 | 13820 | 13830 | 13850 | 13800 | 293 |
| 569 | 20230908 | 091300 | 688355420 | 13840 | 13750 | 13840 | 13750 | 755 |
| 570 | 20230908 | 091200 | 677930660 | 13760 | 13750 | 13770 | 13740 | 727 |
| 571 | 20230908 | 091100 | 667932030 | 13750 | 13770 | 13770 | 13740 | 3147 |
| 572 | 20230908 | 091000 | 624658490 | 13770 | 13840 | 13840 | 13750 | 3206 |
| 573 | 20230908 | 090900 | 580436990 | 13820 | 13820 | 13850 | 13820 | 1003 |
| 574 | 20230908 | 090800 | 566553810 | 13860 | 13860 | 13890 | 13780 | 4948 |
| 575 | 20230908 | 090700 | 498057310 | 13860 | 13850 | 13910 | 13830 | 5014 |
| 576 | 20230908 | 090600 | 428513680 | 13830 | 13840 | 13880 | 13830 | 2927 |
| 577 | 20230908 | 090500 | 387977160 | 13840 | 13640 | 13860 | 13640 | 1513 |
| 578 | 20230908 | 090400 | 367149170 | 13640 | 13630 | 13680 | 13630 | 1384 |
| 579 | 20230908 | 090300 | 348250270 | 13670 | 13630 | 13680 | 13610 | 5043 |
| 580 | 20230908 | 090200 | 279567250 | 13630 | 13760 | 13770 | 13620 | 6672 |
| 581 | 20230908 | 090100 | 188407280 | 13730 | 13740 | 13800 | 13730 | 4499 |
| 582 | 20230908 | 090000 | 126477660 | 13740 | 13680 | 13770 | 13680 | 8847 |