33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 11802 |
| 3 | 20230907 | 190500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 4 | 20230907 | 190400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 5 | 20230907 | 190300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 6 | 20230907 | 190200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 7 | 20230907 | 190100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 8 | 20230907 | 190000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 9 | 20230907 | 185900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 10 | 20230907 | 185800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 11 | 20230907 | 185700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 12 | 20230907 | 185600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 13 | 20230907 | 185500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 14 | 20230907 | 185400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 15 | 20230907 | 185300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 16 | 20230907 | 185200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 17 | 20230907 | 185100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 18 | 20230907 | 185000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 19 | 20230907 | 184900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 20 | 20230907 | 184800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 21 | 20230907 | 184700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 22 | 20230907 | 184600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 23 | 20230907 | 184500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 24 | 20230907 | 184400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 25 | 20230907 | 184300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 26 | 20230907 | 184200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 27 | 20230907 | 184100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 28 | 20230907 | 184000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 29 | 20230907 | 183900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 30 | 20230907 | 183800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 31 | 20230907 | 183700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 32 | 20230907 | 183600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 11802 |
| 33 | 20230907 | 183500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 34 | 20230907 | 183400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 35 | 20230907 | 183300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 36 | 20230907 | 183200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 37 | 20230907 | 183100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 38 | 20230907 | 183000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 39 | 20230907 | 182900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 40 | 20230907 | 182800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 41 | 20230907 | 182700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 42 | 20230907 | 182600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 43 | 20230907 | 182500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 44 | 20230907 | 182400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 45 | 20230907 | 182300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 46 | 20230907 | 182200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 47 | 20230907 | 182100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 48 | 20230907 | 182000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 49 | 20230907 | 181900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 50 | 20230907 | 181800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 51 | 20230907 | 181700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 52 | 20230907 | 181600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 53 | 20230907 | 181500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 54 | 20230907 | 181400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 55 | 20230907 | 181300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 56 | 20230907 | 181200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 57 | 20230907 | 181100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 58 | 20230907 | 181000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 59 | 20230907 | 180900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 60 | 20230907 | 180800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 61 | 20230907 | 180700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 62 | 20230907 | 180600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 11802 |
| 63 | 20230907 | 180500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 64 | 20230907 | 180400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 65 | 20230907 | 180300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 66 | 20230907 | 180200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 67 | 20230907 | 180100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 68 | 20230907 | 180000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 69 | 20230907 | 175900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 70 | 20230907 | 175800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 71 | 20230907 | 175700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 72 | 20230907 | 175600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 73 | 20230907 | 175500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 74 | 20230907 | 175400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 75 | 20230907 | 175300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 76 | 20230907 | 175200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 77 | 20230907 | 175100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 78 | 20230907 | 175000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 79 | 20230907 | 174900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 80 | 20230907 | 174800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 81 | 20230907 | 174700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 82 | 20230907 | 174600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 83 | 20230907 | 174500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 84 | 20230907 | 174400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 85 | 20230907 | 174300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 86 | 20230907 | 174200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 87 | 20230907 | 174100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 88 | 20230907 | 174000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 89 | 20230907 | 173900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 90 | 20230907 | 173800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 91 | 20230907 | 173700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 92 | 20230907 | 173600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 11802 |
| 93 | 20230907 | 173500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 94 | 20230907 | 173400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 95 | 20230907 | 173300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 96 | 20230907 | 173200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 97 | 20230907 | 173100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 98 | 20230907 | 173000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 99 | 20230907 | 172900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 100 | 20230907 | 172800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 101 | 20230907 | 172700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 102 | 20230907 | 172600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 103 | 20230907 | 172500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 104 | 20230907 | 172400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 105 | 20230907 | 172300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 106 | 20230907 | 172200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 107 | 20230907 | 172100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 108 | 20230907 | 172000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 109 | 20230907 | 171900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 110 | 20230907 | 171800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 111 | 20230907 | 171700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 112 | 20230907 | 171600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 113 | 20230907 | 171500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 114 | 20230907 | 171400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 115 | 20230907 | 171300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 116 | 20230907 | 171200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 117 | 20230907 | 171100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 118 | 20230907 | 171000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 119 | 20230907 | 170900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 120 | 20230907 | 170800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 121 | 20230907 | 170700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 122 | 20230907 | 170600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 11802 |
| 123 | 20230907 | 170500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 124 | 20230907 | 170400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 125 | 20230907 | 170300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 126 | 20230907 | 170200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 127 | 20230907 | 170100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 128 | 20230907 | 170000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 129 | 20230907 | 165900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 130 | 20230907 | 165800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 131 | 20230907 | 165700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 132 | 20230907 | 165600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 133 | 20230907 | 165500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 134 | 20230907 | 165400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 135 | 20230907 | 165300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 136 | 20230907 | 165200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 137 | 20230907 | 165100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 138 | 20230907 | 165000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 139 | 20230907 | 164900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 140 | 20230907 | 164800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 141 | 20230907 | 164700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 142 | 20230907 | 164600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 143 | 20230907 | 164500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 144 | 20230907 | 164400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 145 | 20230907 | 164300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 146 | 20230907 | 164200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 147 | 20230907 | 164100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 148 | 20230907 | 164000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 149 | 20230907 | 163900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 150 | 20230907 | 163800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 151 | 20230907 | 163700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 152 | 20230907 | 163600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 11802 |
| 153 | 20230907 | 163500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 154 | 20230907 | 163400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 155 | 20230907 | 163300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 156 | 20230907 | 163200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 157 | 20230907 | 163100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 158 | 20230907 | 163000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 159 | 20230907 | 162900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 160 | 20230907 | 162800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 161 | 20230907 | 162700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 162 | 20230907 | 162600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 163 | 20230907 | 162500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 164 | 20230907 | 162400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 165 | 20230907 | 162300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 166 | 20230907 | 162200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 167 | 20230907 | 162100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 168 | 20230907 | 162000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 169 | 20230907 | 161900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 170 | 20230907 | 161800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 171 | 20230907 | 161700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 172 | 20230907 | 161600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 173 | 20230907 | 161500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 174 | 20230907 | 161400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 175 | 20230907 | 161300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 176 | 20230907 | 161200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 177 | 20230907 | 161100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 178 | 20230907 | 161000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 179 | 20230907 | 160900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 180 | 20230907 | 160800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 181 | 20230907 | 160700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 182 | 20230907 | 160600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 11802 |
| 183 | 20230907 | 160500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 184 | 20230907 | 160400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 185 | 20230907 | 160300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 186 | 20230907 | 160200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 187 | 20230907 | 160100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 188 | 20230907 | 160000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 189 | 20230907 | 155900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 190 | 20230907 | 155800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 191 | 20230907 | 155700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 192 | 20230907 | 155600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 193 | 20230907 | 155500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 194 | 20230907 | 155400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 195 | 20230907 | 155300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 196 | 20230907 | 155200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 197 | 20230907 | 155100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 198 | 20230907 | 155000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 199 | 20230907 | 154900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 200 | 20230907 | 154800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 201 | 20230907 | 154700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 202 | 20230907 | 154600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 203 | 20230907 | 154500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 204 | 20230907 | 154400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 205 | 20230907 | 154300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 206 | 20230907 | 154200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 207 | 20230907 | 154100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 208 | 20230907 | 154000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 209 | 20230907 | 153900 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 210 | 20230907 | 153800 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 211 | 20230907 | 153700 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 212 | 20230907 | 153600 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 11802 |
| 213 | 20230907 | 153500 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 214 | 20230907 | 153400 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 215 | 20230907 | 153300 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 216 | 20230907 | 153200 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 217 | 20230907 | 153100 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 0 |
| 218 | 20230907 | 153000 | 16623985930 | 14820 | 14820 | 14820 | 14820 | 11802 |
| 219 | 20230907 | 152900 | 16449080290 | 14820 | 14820 | 14820 | 14820 | 0 |
| 220 | 20230907 | 152800 | 16449080290 | 14820 | 14820 | 14820 | 14820 | 0 |
| 221 | 20230907 | 152700 | 16449080290 | 14820 | 14820 | 14820 | 14820 | 0 |
| 222 | 20230907 | 152600 | 16449080290 | 14820 | 14820 | 14820 | 14820 | 0 |
| 223 | 20230907 | 152500 | 16449080290 | 14820 | 14820 | 14820 | 14820 | 0 |
| 224 | 20230907 | 152400 | 16449080290 | 14820 | 14820 | 14820 | 14820 | 0 |
| 225 | 20230907 | 152300 | 16449080290 | 14820 | 14820 | 14820 | 14820 | 0 |
| 226 | 20230907 | 152200 | 16449080290 | 14820 | 14820 | 14820 | 14820 | 0 |
| 227 | 20230907 | 152100 | 16449080290 | 14820 | 14820 | 14820 | 14820 | 0 |
| 228 | 20230907 | 152000 | 16449080290 | 14820 | 14820 | 14820 | 14820 | 0 |
| 229 | 20230907 | 151900 | 16449080290 | 14820 | 14750 | 14820 | 14740 | 3843 |
| 230 | 20230907 | 151800 | 16392278990 | 14740 | 14700 | 14740 | 14700 | 1310 |
| 231 | 20230907 | 151700 | 16373003500 | 14710 | 14760 | 14760 | 14700 | 2498 |
| 232 | 20230907 | 151600 | 16336187610 | 14760 | 14800 | 14800 | 14760 | 5526 |
| 233 | 20230907 | 151500 | 16254502440 | 14820 | 14780 | 14820 | 14780 | 329 |
| 234 | 20230907 | 151400 | 16249631140 | 14800 | 14750 | 14800 | 14750 | 2466 |
| 235 | 20230907 | 151300 | 16213158820 | 14750 | 14770 | 14780 | 14750 | 1640 |
| 236 | 20230907 | 151200 | 16188945130 | 14770 | 14790 | 14800 | 14770 | 3405 |
| 237 | 20230907 | 151100 | 16138620170 | 14790 | 14790 | 14800 | 14780 | 828 |
| 238 | 20230907 | 151000 | 16126374220 | 14780 | 14780 | 14780 | 14770 | 1468 |
| 239 | 20230907 | 150900 | 16104678110 | 14770 | 14770 | 14770 | 14760 | 582 |
| 240 | 20230907 | 150800 | 16096081990 | 14770 | 14770 | 14770 | 14760 | 902 |
| 241 | 20230907 | 150700 | 16082760760 | 14770 | 14740 | 14780 | 14740 | 2466 |
| 242 | 20230907 | 150600 | 16046334720 | 14740 | 14700 | 14740 | 14690 | 6962 |
| 243 | 20230907 | 150500 | 15943874960 | 14700 | 14690 | 14700 | 14680 | 871 |
| 244 | 20230907 | 150400 | 15931077890 | 14680 | 14690 | 14700 | 14680 | 1829 |
| 245 | 20230907 | 150300 | 15904210130 | 14690 | 14710 | 14710 | 14690 | 871 |
| 246 | 20230907 | 150200 | 15891404380 | 14710 | 14720 | 14720 | 14710 | 1139 |
| 247 | 20230907 | 150100 | 15874649670 | 14720 | 14720 | 14720 | 14720 | 209 |
| 248 | 20230907 | 150000 | 15871573190 | 14720 | 14700 | 14720 | 14700 | 703 |
| 249 | 20230907 | 145900 | 15861228440 | 14700 | 14700 | 14700 | 14690 | 362 |
| 250 | 20230907 | 145800 | 15855909440 | 14700 | 14690 | 14700 | 14690 | 619 |
| 251 | 20230907 | 145700 | 15846810150 | 14690 | 14670 | 14690 | 14660 | 1264 |
| 252 | 20230907 | 145600 | 15828255690 | 14650 | 14660 | 14670 | 14650 | 1641 |
| 253 | 20230907 | 145500 | 15804198690 | 14660 | 14650 | 14670 | 14650 | 1004 |
| 254 | 20230907 | 145400 | 15789487380 | 14660 | 14660 | 14670 | 14650 | 973 |
| 255 | 20230907 | 145300 | 15775221810 | 14660 | 14660 | 14670 | 14650 | 1763 |
| 256 | 20230907 | 145200 | 15749373410 | 14670 | 14690 | 14690 | 14660 | 1205 |
| 257 | 20230907 | 145100 | 15731695660 | 14670 | 14680 | 14690 | 14670 | 1048 |
| 258 | 20230907 | 145000 | 15716307990 | 14680 | 14660 | 14680 | 14660 | 493 |
| 259 | 20230907 | 144900 | 15709074670 | 14670 | 14680 | 14680 | 14670 | 430 |
| 260 | 20230907 | 144800 | 15702764820 | 14680 | 14690 | 14690 | 14680 | 591 |
| 261 | 20230907 | 144700 | 15694083760 | 14690 | 14700 | 14700 | 14690 | 938 |
| 262 | 20230907 | 144600 | 15680296640 | 14690 | 14690 | 14700 | 14690 | 478 |
| 263 | 20230907 | 144500 | 15673273280 | 14690 | 14690 | 14700 | 14680 | 931 |
| 264 | 20230907 | 144400 | 15659602170 | 14690 | 14690 | 14700 | 14680 | 1300 |
| 265 | 20230907 | 144300 | 15640505200 | 14690 | 14680 | 14700 | 14680 | 265 |
| 266 | 20230907 | 144200 | 15636611400 | 14680 | 14680 | 14690 | 14680 | 375 |
| 267 | 20230907 | 144100 | 15631103190 | 14680 | 14690 | 14700 | 14680 | 641 |
| 268 | 20230907 | 144000 | 15621685520 | 14690 | 14700 | 14710 | 14690 | 1080 |
| 269 | 20230907 | 143900 | 15605814330 | 14700 | 14700 | 14700 | 14690 | 470 |
| 270 | 20230907 | 143800 | 15598905760 | 14700 | 14670 | 14700 | 14670 | 988 |
| 271 | 20230907 | 143700 | 15584394160 | 14670 | 14670 | 14690 | 14660 | 1070 |
| 272 | 20230907 | 143600 | 15568702450 | 14670 | 14700 | 14710 | 14660 | 8010 |
| 273 | 20230907 | 143500 | 15450975350 | 14710 | 14730 | 14730 | 14710 | 1947 |
| 274 | 20230907 | 143400 | 15422321780 | 14730 | 14740 | 14740 | 14720 | 465 |
| 275 | 20230907 | 143300 | 15415470670 | 14740 | 14740 | 14760 | 14740 | 1272 |
| 276 | 20230907 | 143200 | 15396699510 | 14740 | 14730 | 14760 | 14730 | 535 |
| 277 | 20230907 | 143100 | 15388818150 | 14730 | 14710 | 14730 | 14710 | 914 |
| 278 | 20230907 | 143000 | 15375368250 | 14720 | 14740 | 14740 | 14710 | 1813 |
| 279 | 20230907 | 142900 | 15348677130 | 14740 | 14750 | 14760 | 14730 | 992 |
| 280 | 20230907 | 142800 | 15334055250 | 14750 | 14750 | 14770 | 14740 | 808 |
| 281 | 20230907 | 142700 | 15322133180 | 14750 | 14770 | 14780 | 14750 | 1879 |
| 282 | 20230907 | 142600 | 15294389700 | 14770 | 14770 | 14780 | 14770 | 312 |
| 283 | 20230907 | 142500 | 15289780120 | 14780 | 14830 | 14830 | 14770 | 2271 |
| 284 | 20230907 | 142400 | 15256154250 | 14820 | 14800 | 14830 | 14800 | 612 |
| 285 | 20230907 | 142300 | 15247085170 | 14800 | 14790 | 14800 | 14790 | 386 |
| 286 | 20230907 | 142200 | 15241372870 | 14790 | 14780 | 14790 | 14780 | 489 |
| 287 | 20230907 | 142100 | 15234141010 | 14780 | 14780 | 14800 | 14780 | 493 |
| 288 | 20230907 | 142000 | 15226850340 | 14780 | 14780 | 14790 | 14780 | 197 |
| 289 | 20230907 | 141900 | 15223938150 | 14780 | 14790 | 14800 | 14780 | 962 |
| 290 | 20230907 | 141800 | 15209712770 | 14790 | 14780 | 14800 | 14780 | 355 |
| 291 | 20230907 | 141700 | 15204462600 | 14780 | 14780 | 14790 | 14770 | 1312 |
| 292 | 20230907 | 141600 | 15185072280 | 14780 | 14780 | 14790 | 14770 | 884 |
| 293 | 20230907 | 141500 | 15172005780 | 14770 | 14770 | 14780 | 14770 | 264 |
| 294 | 20230907 | 141400 | 15168105530 | 14780 | 14780 | 14780 | 14770 | 343 |
| 295 | 20230907 | 141300 | 15163036810 | 14770 | 14780 | 14780 | 14770 | 381 |
| 296 | 20230907 | 141200 | 15157405910 | 14770 | 14780 | 14780 | 14770 | 289 |
| 297 | 20230907 | 141100 | 15153135020 | 14770 | 14780 | 14780 | 14770 | 136 |
| 298 | 20230907 | 141000 | 15151125500 | 14770 | 14790 | 14790 | 14760 | 604 |
| 299 | 20230907 | 140900 | 15142194390 | 14790 | 14760 | 14790 | 14760 | 376 |
| 300 | 20230907 | 140800 | 15136637010 | 14760 | 14750 | 14770 | 14740 | 1415 |
| 301 | 20230907 | 140700 | 15115756070 | 14750 | 14750 | 14760 | 14750 | 351 |
| 302 | 20230907 | 140600 | 15110578180 | 14750 | 14750 | 14750 | 14750 | 836 |
| 303 | 20230907 | 140500 | 15098247180 | 14750 | 14750 | 14760 | 14750 | 150 |
| 304 | 20230907 | 140400 | 15096034670 | 14750 | 14760 | 14760 | 14750 | 314 |
| 305 | 20230907 | 140300 | 15091402640 | 14750 | 14740 | 14760 | 14740 | 603 |
| 306 | 20230907 | 140200 | 15082507530 | 14740 | 14760 | 14760 | 14740 | 1070 |
| 307 | 20230907 | 140100 | 15066730410 | 14760 | 14760 | 14770 | 14750 | 251 |
| 308 | 20230907 | 140000 | 15063025910 | 14760 | 14740 | 14760 | 14740 | 214 |
| 309 | 20230907 | 135900 | 15059869220 | 14740 | 14740 | 14750 | 14740 | 116 |
| 310 | 20230907 | 135800 | 15058158670 | 14740 | 14740 | 14750 | 14740 | 115 |
| 311 | 20230907 | 135700 | 15056462950 | 14740 | 14750 | 14750 | 14740 | 517 |
| 312 | 20230907 | 135600 | 15048837730 | 14750 | 14740 | 14770 | 14730 | 809 |
| 313 | 20230907 | 135500 | 15036906310 | 14740 | 14750 | 14750 | 14740 | 353 |
| 314 | 20230907 | 135400 | 15031703080 | 14740 | 14730 | 14750 | 14730 | 519 |
| 315 | 20230907 | 135300 | 15024053240 | 14730 | 14740 | 14740 | 14720 | 2582 |
| 316 | 20230907 | 135200 | 14986033710 | 14740 | 14770 | 14770 | 14740 | 1332 |
| 317 | 20230907 | 135100 | 14966385430 | 14760 | 14760 | 14770 | 14750 | 295 |
| 318 | 20230907 | 135000 | 14962028390 | 14750 | 14790 | 14810 | 14750 | 1363 |
| 319 | 20230907 | 134900 | 14941880750 | 14790 | 14800 | 14810 | 14770 | 770 |
| 320 | 20230907 | 134800 | 14930489430 | 14800 | 14760 | 14820 | 14760 | 1280 |
| 321 | 20230907 | 134700 | 14911542230 | 14750 | 14750 | 14760 | 14750 | 379 |
| 322 | 20230907 | 134600 | 14905950690 | 14750 | 14740 | 14770 | 14740 | 390 |
| 323 | 20230907 | 134500 | 14900198870 | 14740 | 14760 | 14760 | 14740 | 2883 |
| 324 | 20230907 | 134400 | 14857668620 | 14760 | 14760 | 14770 | 14760 | 524 |
| 325 | 20230907 | 134300 | 14849932350 | 14760 | 14760 | 14780 | 14760 | 181 |
| 326 | 20230907 | 134200 | 14847260220 | 14760 | 14810 | 14810 | 14760 | 999 |
| 327 | 20230907 | 134100 | 14832501570 | 14810 | 14770 | 14840 | 14770 | 737 |
| 328 | 20230907 | 134000 | 14821600060 | 14770 | 14770 | 14770 | 14770 | 303 |
| 329 | 20230907 | 133900 | 14817124750 | 14770 | 14780 | 14780 | 14770 | 675 |
| 330 | 20230907 | 133800 | 14807151770 | 14780 | 14790 | 14800 | 14770 | 768 |
| 331 | 20230907 | 133700 | 14795800550 | 14790 | 14810 | 14810 | 14780 | 1195 |
| 332 | 20230907 | 133600 | 14778120490 | 14810 | 14840 | 14840 | 14810 | 1031 |
| 333 | 20230907 | 133500 | 14762826680 | 14840 | 14860 | 14860 | 14830 | 1836 |
| 334 | 20230907 | 133400 | 14735579320 | 14860 | 14860 | 14890 | 14860 | 589 |
| 335 | 20230907 | 133300 | 14726815790 | 14860 | 14880 | 14880 | 14850 | 676 |
| 336 | 20230907 | 133200 | 14716757540 | 14880 | 14900 | 14900 | 14880 | 336 |
| 337 | 20230907 | 133100 | 14711754870 | 14890 | 14890 | 14900 | 14880 | 562 |
| 338 | 20230907 | 133000 | 14703385490 | 14890 | 14880 | 14890 | 14880 | 1120 |
| 339 | 20230907 | 132900 | 14686710710 | 14880 | 14840 | 14890 | 14840 | 2886 |
| 340 | 20230907 | 132800 | 14643840570 | 14840 | 14850 | 14850 | 14840 | 116 |
| 341 | 20230907 | 132700 | 14642118590 | 14840 | 14850 | 14850 | 14840 | 27 |
| 342 | 20230907 | 132600 | 14641717800 | 14840 | 14850 | 14860 | 14840 | 640 |
| 343 | 20230907 | 132500 | 14632212230 | 14850 | 14870 | 14870 | 14850 | 578 |
| 344 | 20230907 | 132400 | 14623624320 | 14870 | 14860 | 14870 | 14860 | 392 |
| 345 | 20230907 | 132300 | 14617797620 | 14860 | 14870 | 14870 | 14860 | 193 |
| 346 | 20230907 | 132200 | 14614929430 | 14870 | 14870 | 14870 | 14870 | 756 |
| 347 | 20230907 | 132100 | 14603687710 | 14880 | 14890 | 14890 | 14870 | 761 |
| 348 | 20230907 | 132000 | 14592363420 | 14890 | 14870 | 14890 | 14870 | 364 |
| 349 | 20230907 | 131900 | 14586944460 | 14880 | 14860 | 14880 | 14860 | 980 |
| 350 | 20230907 | 131800 | 14572373850 | 14860 | 14860 | 14870 | 14860 | 135 |
| 351 | 20230907 | 131700 | 14570367140 | 14860 | 14870 | 14870 | 14860 | 449 |
| 352 | 20230907 | 131600 | 14563691430 | 14870 | 14870 | 14900 | 14850 | 1579 |
| 353 | 20230907 | 131500 | 14540204650 | 14880 | 14900 | 14900 | 14880 | 974 |
| 354 | 20230907 | 131400 | 14525701500 | 14900 | 14900 | 14900 | 14890 | 115 |
| 355 | 20230907 | 131300 | 14523988150 | 14900 | 14890 | 14900 | 14860 | 964 |
| 356 | 20230907 | 131200 | 14509649470 | 14890 | 14900 | 14900 | 14890 | 647 |
| 357 | 20230907 | 131100 | 14500012860 | 14900 | 14900 | 14910 | 14900 | 213 |
| 358 | 20230907 | 131000 | 14496838130 | 14910 | 14880 | 14910 | 14880 | 213 |
| 359 | 20230907 | 130900 | 14493664570 | 14900 | 14900 | 14910 | 14880 | 1244 |
| 360 | 20230907 | 130800 | 14475138250 | 14900 | 14910 | 14920 | 14900 | 895 |
| 361 | 20230907 | 130700 | 14461793520 | 14910 | 14910 | 14910 | 14900 | 309 |
| 362 | 20230907 | 130600 | 14457186480 | 14910 | 14900 | 14910 | 14900 | 770 |
| 363 | 20230907 | 130500 | 14445711240 | 14900 | 14900 | 14920 | 14900 | 288 |
| 364 | 20230907 | 130400 | 14441417620 | 14900 | 14920 | 14930 | 14900 | 444 |
| 365 | 20230907 | 130300 | 14434795350 | 14900 | 14910 | 14920 | 14900 | 66 |
| 366 | 20230907 | 130200 | 14433811340 | 14890 | 14920 | 14940 | 14890 | 2334 |
| 367 | 20230907 | 130100 | 14398973060 | 14930 | 14910 | 14940 | 14890 | 595 |
| 368 | 20230907 | 130000 | 14390094200 | 14910 | 14920 | 14920 | 14910 | 123 |
| 369 | 20230907 | 125900 | 14388260000 | 14900 | 14880 | 14920 | 14870 | 866 |
| 370 | 20230907 | 125800 | 14375373090 | 14880 | 14900 | 14900 | 14880 | 834 |
| 371 | 20230907 | 125700 | 14362956400 | 14900 | 14920 | 14920 | 14890 | 649 |
| 372 | 20230907 | 125600 | 14353286920 | 14900 | 14930 | 14930 | 14900 | 235 |
| 373 | 20230907 | 125500 | 14349779290 | 14930 | 14890 | 14940 | 14890 | 6812 |
| 374 | 20230907 | 125400 | 14248173050 | 14890 | 14890 | 14890 | 14880 | 737 |
| 375 | 20230907 | 125300 | 14237199220 | 14890 | 14870 | 14890 | 14860 | 3919 |
| 376 | 20230907 | 125200 | 14178897390 | 14860 | 14850 | 14860 | 14850 | 481 |
| 377 | 20230907 | 125100 | 14171752380 | 14850 | 14860 | 14860 | 14850 | 903 |
| 378 | 20230907 | 125000 | 14158336820 | 14860 | 14840 | 14860 | 14840 | 375 |
| 379 | 20230907 | 124900 | 14152765560 | 14840 | 14830 | 14840 | 14830 | 101 |
| 380 | 20230907 | 124800 | 14151266790 | 14830 | 14810 | 14830 | 14810 | 227 |
| 381 | 20230907 | 124700 | 14147904580 | 14810 | 14800 | 14820 | 14800 | 1496 |
| 382 | 20230907 | 124600 | 14125739970 | 14790 | 14790 | 14800 | 14790 | 110 |
| 383 | 20230907 | 124500 | 14124112630 | 14780 | 14810 | 14810 | 14780 | 1881 |
| 384 | 20230907 | 124400 | 14096287760 | 14810 | 14820 | 14820 | 14810 | 481 |
| 385 | 20230907 | 124300 | 14089163650 | 14820 | 14810 | 14820 | 14810 | 274 |
| 386 | 20230907 | 124200 | 14085103900 | 14810 | 14810 | 14820 | 14800 | 325 |
| 387 | 20230907 | 124100 | 14080291070 | 14810 | 14850 | 14850 | 14810 | 2334 |
| 388 | 20230907 | 124000 | 14045667830 | 14850 | 14850 | 14860 | 14840 | 1056 |
| 389 | 20230907 | 123900 | 14029986010 | 14850 | 14850 | 14860 | 14850 | 549 |
| 390 | 20230907 | 123800 | 14021831240 | 14850 | 14860 | 14860 | 14840 | 296 |
| 391 | 20230907 | 123700 | 14017435670 | 14860 | 14840 | 14860 | 14840 | 130 |
| 392 | 20230907 | 123600 | 14015504990 | 14840 | 14820 | 14840 | 14820 | 448 |
| 393 | 20230907 | 123500 | 14008857130 | 14820 | 14800 | 14820 | 14800 | 44 |
| 394 | 20230907 | 123400 | 14008205510 | 14790 | 14810 | 14840 | 14790 | 1883 |
| 395 | 20230907 | 123300 | 13980314960 | 14810 | 14810 | 14820 | 14810 | 122 |
| 396 | 20230907 | 123200 | 13978508130 | 14810 | 14790 | 14810 | 14790 | 368 |
| 397 | 20230907 | 123100 | 13973061620 | 14780 | 14790 | 14790 | 14780 | 499 |
| 398 | 20230907 | 123000 | 13965684050 | 14790 | 14780 | 14790 | 14780 | 183 |
| 399 | 20230907 | 122900 | 13962977780 | 14780 | 14800 | 14810 | 14780 | 580 |
| 400 | 20230907 | 122800 | 13954399860 | 14800 | 14790 | 14800 | 14790 | 264 |
| 401 | 20230907 | 122700 | 13950494300 | 14790 | 14820 | 14820 | 14790 | 1764 |
| 402 | 20230907 | 122600 | 13924381830 | 14830 | 14820 | 14830 | 14810 | 568 |
| 403 | 20230907 | 122500 | 13915965000 | 14820 | 14810 | 14820 | 14800 | 1437 |
| 404 | 20230907 | 122400 | 13894686380 | 14820 | 14800 | 14820 | 14790 | 1848 |
| 405 | 20230907 | 122300 | 13867327240 | 14800 | 14780 | 14850 | 14780 | 13438 |
| 406 | 20230907 | 122200 | 13667834420 | 14780 | 14770 | 14780 | 14760 | 111 |
| 407 | 20230907 | 122100 | 13666194910 | 14770 | 14750 | 14770 | 14750 | 321 |
| 408 | 20230907 | 122000 | 13661456340 | 14760 | 14750 | 14760 | 14740 | 203 |
| 409 | 20230907 | 121900 | 13658462350 | 14750 | 14740 | 14750 | 14740 | 133 |
| 410 | 20230907 | 121800 | 13656501180 | 14750 | 14740 | 14750 | 14740 | 122 |
| 411 | 20230907 | 121700 | 13654701760 | 14740 | 14730 | 14740 | 14730 | 230 |
| 412 | 20230907 | 121600 | 13651311700 | 14730 | 14740 | 14790 | 14730 | 799 |
| 413 | 20230907 | 121500 | 13639523500 | 14740 | 14720 | 14740 | 14720 | 99 |
| 414 | 20230907 | 121400 | 13638065200 | 14740 | 14710 | 14750 | 14710 | 550 |
| 415 | 20230907 | 121300 | 13629968430 | 14710 | 14730 | 14730 | 14710 | 827 |
| 416 | 20230907 | 121200 | 13617794100 | 14730 | 14730 | 14750 | 14730 | 113 |
| 417 | 20230907 | 121100 | 13616128230 | 14730 | 14730 | 14740 | 14730 | 456 |
| 418 | 20230907 | 121000 | 13609410410 | 14720 | 14740 | 14740 | 14720 | 614 |
| 419 | 20230907 | 120900 | 13600361380 | 14740 | 14740 | 14750 | 14740 | 678 |
| 420 | 20230907 | 120800 | 13590362060 | 14750 | 14740 | 14750 | 14740 | 68 |
| 421 | 20230907 | 120700 | 13589359220 | 14740 | 14720 | 14740 | 14710 | 741 |
| 422 | 20230907 | 120600 | 13578452310 | 14720 | 14730 | 14750 | 14710 | 1536 |
| 423 | 20230907 | 120500 | 13555844300 | 14730 | 14750 | 14750 | 14730 | 561 |
| 424 | 20230907 | 120400 | 13547574880 | 14740 | 14730 | 14740 | 14730 | 365 |
| 425 | 20230907 | 120300 | 13542197860 | 14730 | 14760 | 14760 | 14730 | 831 |
| 426 | 20230907 | 120200 | 13529944670 | 14750 | 14750 | 14760 | 14750 | 359 |
| 427 | 20230907 | 120100 | 13524646590 | 14750 | 14760 | 14760 | 14740 | 480 |
| 428 | 20230907 | 120000 | 13517566880 | 14760 | 14790 | 14790 | 14760 | 504 |
| 429 | 20230907 | 115900 | 13510124950 | 14790 | 14790 | 14810 | 14770 | 434 |
| 430 | 20230907 | 115800 | 13503710350 | 14790 | 14820 | 14820 | 14790 | 1896 |
| 431 | 20230907 | 115700 | 13475635330 | 14820 | 14830 | 14830 | 14820 | 93 |
| 432 | 20230907 | 115600 | 13474256210 | 14830 | 14820 | 14840 | 14820 | 473 |
| 433 | 20230907 | 115500 | 13467241710 | 14820 | 14830 | 14840 | 14820 | 386 |
| 434 | 20230907 | 115400 | 13461518690 | 14830 | 14830 | 14830 | 14820 | 476 |
| 435 | 20230907 | 115300 | 13454459940 | 14830 | 14840 | 14840 | 14830 | 35 |
| 436 | 20230907 | 115200 | 13453940840 | 14830 | 14820 | 14850 | 14810 | 3267 |
| 437 | 20230907 | 115100 | 13405495670 | 14810 | 14810 | 14820 | 14810 | 497 |
| 438 | 20230907 | 115000 | 13398134830 | 14800 | 14810 | 14810 | 14800 | 1080 |
| 439 | 20230907 | 114900 | 13382149030 | 14810 | 14760 | 14820 | 14760 | 865 |
| 440 | 20230907 | 114800 | 13369346060 | 14760 | 14750 | 14760 | 14750 | 128 |
| 441 | 20230907 | 114700 | 13367457910 | 14750 | 14790 | 14800 | 14750 | 2525 |
| 442 | 20230907 | 114600 | 13330184950 | 14790 | 14810 | 14820 | 14790 | 2760 |
| 443 | 20230907 | 114500 | 13289333540 | 14800 | 14790 | 14800 | 14780 | 548 |
| 444 | 20230907 | 114400 | 13281224060 | 14790 | 14760 | 14790 | 14760 | 761 |
| 445 | 20230907 | 114300 | 13269980800 | 14760 | 14760 | 14770 | 14750 | 846 |
| 446 | 20230907 | 114200 | 13257493400 | 14760 | 14800 | 14800 | 14760 | 3515 |
| 447 | 20230907 | 114100 | 13205587760 | 14800 | 14830 | 14830 | 14800 | 4706 |
| 448 | 20230907 | 114000 | 13135841320 | 14830 | 14840 | 14850 | 14830 | 1136 |
| 449 | 20230907 | 113900 | 13118987600 | 14840 | 14830 | 14840 | 14830 | 374 |
| 450 | 20230907 | 113800 | 13113438020 | 14830 | 14830 | 14840 | 14830 | 110 |
| 451 | 20230907 | 113700 | 13111806010 | 14830 | 14840 | 14840 | 14830 | 508 |
| 452 | 20230907 | 113600 | 13104269570 | 14840 | 14840 | 14850 | 14820 | 2000 |
| 453 | 20230907 | 113500 | 13074606680 | 14840 | 14830 | 14840 | 14830 | 299 |
| 454 | 20230907 | 113400 | 13070169530 | 14820 | 14860 | 14860 | 14820 | 2408 |
| 455 | 20230907 | 113300 | 13034430250 | 14860 | 14850 | 14870 | 14840 | 876 |
| 456 | 20230907 | 113200 | 13021416690 | 14840 | 14850 | 14860 | 14840 | 1446 |
| 457 | 20230907 | 113100 | 12999943470 | 14860 | 14850 | 14860 | 14840 | 220 |
| 458 | 20230907 | 113000 | 12996676190 | 14850 | 14830 | 14850 | 14830 | 362 |
| 459 | 20230907 | 112900 | 12991302850 | 14830 | 14830 | 14840 | 14830 | 523 |
| 460 | 20230907 | 112800 | 12983545560 | 14830 | 14850 | 14850 | 14830 | 981 |
| 461 | 20230907 | 112700 | 12968981940 | 14850 | 14860 | 14870 | 14850 | 1141 |
| 462 | 20230907 | 112600 | 12952028120 | 14890 | 14850 | 14890 | 14850 | 92 |
| 463 | 20230907 | 112500 | 12950659030 | 14860 | 14850 | 14900 | 14850 | 707 |
| 464 | 20230907 | 112400 | 12940146230 | 14930 | 14850 | 14930 | 14850 | 3220 |
| 465 | 20230907 | 112300 | 12892309640 | 14850 | 14840 | 14850 | 14830 | 912 |
| 466 | 20230907 | 112200 | 12878772280 | 14840 | 14850 | 14860 | 14840 | 751 |
| 467 | 20230907 | 112100 | 12867619160 | 14860 | 14800 | 14880 | 14800 | 103 |
| 468 | 20230907 | 112000 | 12866091240 | 14780 | 14760 | 14810 | 14760 | 3559 |
| 469 | 20230907 | 111900 | 12813434780 | 14760 | 14760 | 14780 | 14750 | 2502 |
| 470 | 20230907 | 111800 | 12776504520 | 14760 | 14790 | 14790 | 14760 | 1280 |
| 471 | 20230907 | 111700 | 12757592840 | 14790 | 14850 | 14850 | 14790 | 6896 |
| 472 | 20230907 | 111600 | 12655486610 | 14850 | 14850 | 14860 | 14820 | 2501 |
| 473 | 20230907 | 111500 | 12618382380 | 14850 | 14880 | 14890 | 14850 | 879 |
| 474 | 20230907 | 111400 | 12605313680 | 14880 | 14870 | 14880 | 14870 | 134 |
| 475 | 20230907 | 111300 | 12603319900 | 14880 | 14870 | 14880 | 14860 | 223 |
| 476 | 20230907 | 111200 | 12600002610 | 14860 | 14870 | 14880 | 14860 | 527 |
| 477 | 20230907 | 111100 | 12592167300 | 14870 | 14850 | 14910 | 14850 | 511 |
| 478 | 20230907 | 111000 | 12584573910 | 14850 | 14840 | 14870 | 14840 | 1747 |
| 479 | 20230907 | 110900 | 12558632360 | 14830 | 14830 | 14840 | 14820 | 1250 |
| 480 | 20230907 | 110800 | 12540094710 | 14840 | 14810 | 14840 | 14810 | 1076 |
| 481 | 20230907 | 110700 | 12524140010 | 14810 | 14860 | 14860 | 14810 | 4031 |
| 482 | 20230907 | 110600 | 12464317330 | 14860 | 14950 | 14950 | 14860 | 10943 |
| 483 | 20230907 | 110500 | 12301197090 | 14950 | 14940 | 14950 | 14930 | 144 |
| 484 | 20230907 | 110400 | 12299045770 | 14930 | 14960 | 14960 | 14930 | 872 |
| 485 | 20230907 | 110300 | 12286019430 | 14960 | 14960 | 14960 | 14950 | 868 |
| 486 | 20230907 | 110200 | 12273034320 | 14960 | 14940 | 14960 | 14940 | 1400 |
| 487 | 20230907 | 110100 | 12252115820 | 14940 | 14950 | 14950 | 14920 | 445 |
| 488 | 20230907 | 110000 | 12245469580 | 14950 | 14940 | 14950 | 14930 | 2640 |
| 489 | 20230907 | 105900 | 12206028140 | 14940 | 14930 | 14950 | 14930 | 2279 |
| 490 | 20230907 | 105800 | 12171963830 | 14930 | 14940 | 14950 | 14920 | 803 |
| 491 | 20230907 | 105700 | 12159974600 | 14930 | 14930 | 14950 | 14930 | 84 |
| 492 | 20230907 | 105600 | 12158719410 | 14940 | 14950 | 14950 | 14940 | 479 |
| 493 | 20230907 | 105500 | 12151561200 | 14940 | 14950 | 14950 | 14940 | 110 |
| 494 | 20230907 | 105400 | 12149917710 | 14950 | 14960 | 14960 | 14950 | 1044 |
| 495 | 20230907 | 105300 | 12134307530 | 14970 | 14980 | 15000 | 14950 | 5507 |
| 496 | 20230907 | 105200 | 12051800950 | 14970 | 14980 | 14990 | 14970 | 703 |
| 497 | 20230907 | 105100 | 12041272150 | 14990 | 14990 | 15000 | 14990 | 2129 |
| 498 | 20230907 | 105000 | 12009352210 | 15000 | 14990 | 15020 | 14990 | 5604 |
| 499 | 20230907 | 104900 | 11925293490 | 14980 | 14930 | 14990 | 14930 | 1598 |
| 500 | 20230907 | 104800 | 11901367870 | 14930 | 14900 | 14950 | 14890 | 629 |
| 501 | 20230907 | 104700 | 11891987640 | 14890 | 14900 | 14930 | 14890 | 2070 |
| 502 | 20230907 | 104600 | 11861139900 | 14900 | 14910 | 14930 | 14900 | 2439 |
| 503 | 20230907 | 104500 | 11824782220 | 14910 | 14920 | 14920 | 14900 | 4184 |
| 504 | 20230907 | 104400 | 11762420060 | 14920 | 14950 | 14950 | 14920 | 3695 |
| 505 | 20230907 | 104300 | 11707268260 | 14940 | 14980 | 14990 | 14940 | 2057 |
| 506 | 20230907 | 104200 | 11676484340 | 14980 | 14980 | 14980 | 14980 | 380 |
| 507 | 20230907 | 104100 | 11670791940 | 14980 | 14980 | 15000 | 14970 | 544 |
| 508 | 20230907 | 104000 | 11662643330 | 15000 | 14990 | 15000 | 14980 | 866 |
| 509 | 20230907 | 103900 | 11649663810 | 14980 | 15030 | 15030 | 14980 | 528 |
| 510 | 20230907 | 103800 | 11641743070 | 15000 | 14970 | 15030 | 14960 | 1876 |
| 511 | 20230907 | 103700 | 11613623180 | 14970 | 14990 | 15000 | 14950 | 2883 |
| 512 | 20230907 | 103600 | 11570452400 | 14990 | 15010 | 15010 | 14980 | 894 |
| 513 | 20230907 | 103500 | 11557049280 | 15000 | 15000 | 15030 | 14990 | 1306 |
| 514 | 20230907 | 103400 | 11537453210 | 15030 | 14990 | 15030 | 14980 | 1560 |
| 515 | 20230907 | 103300 | 11514046440 | 15000 | 14950 | 15020 | 14940 | 4220 |
| 516 | 20230907 | 103200 | 11450915750 | 14950 | 15030 | 15030 | 14950 | 3569 |
| 517 | 20230907 | 103100 | 11397466300 | 15030 | 14980 | 15040 | 14980 | 2240 |
| 518 | 20230907 | 103000 | 11363861620 | 14970 | 15000 | 15000 | 14960 | 3012 |
| 519 | 20230907 | 102900 | 11318720630 | 15000 | 15020 | 15040 | 14990 | 469 |
| 520 | 20230907 | 102800 | 11311679250 | 14980 | 15000 | 15000 | 14940 | 6865 |
| 521 | 20230907 | 102700 | 11208983490 | 15000 | 15040 | 15040 | 14990 | 7954 |
| 522 | 20230907 | 102600 | 11089593870 | 15040 | 15050 | 15090 | 15040 | 851 |
| 523 | 20230907 | 102500 | 11076789030 | 15050 | 15090 | 15100 | 15050 | 901 |
| 524 | 20230907 | 102400 | 11063208520 | 15100 | 15100 | 15160 | 15090 | 409 |
| 525 | 20230907 | 102300 | 11057033640 | 15090 | 15160 | 15170 | 15070 | 2981 |
| 526 | 20230907 | 102200 | 11011891170 | 15160 | 15170 | 15170 | 15150 | 1868 |
| 527 | 20230907 | 102100 | 10983585610 | 15170 | 15100 | 15180 | 15070 | 3321 |
| 528 | 20230907 | 102000 | 10933269170 | 15090 | 15130 | 15130 | 15070 | 2251 |
| 529 | 20230907 | 101900 | 10899281380 | 15130 | 15140 | 15150 | 15130 | 1932 |
| 530 | 20230907 | 101800 | 10870025910 | 15140 | 15020 | 15150 | 15020 | 3589 |
| 531 | 20230907 | 101700 | 10815800960 | 15080 | 15060 | 15080 | 15010 | 2524 |
| 532 | 20230907 | 101600 | 10777864310 | 15060 | 15050 | 15070 | 15010 | 1694 |
| 533 | 20230907 | 101500 | 10752407500 | 15060 | 15090 | 15090 | 15060 | 709 |
| 534 | 20230907 | 101400 | 10741718820 | 15090 | 15020 | 15100 | 15010 | 3575 |
| 535 | 20230907 | 101300 | 10687941920 | 15020 | 15020 | 15030 | 15000 | 2119 |
| 536 | 20230907 | 101200 | 10656131730 | 15010 | 15040 | 15050 | 15000 | 6003 |
| 537 | 20230907 | 101100 | 10565992770 | 15040 | 15100 | 15100 | 15040 | 3833 |
| 538 | 20230907 | 101000 | 10508239500 | 15090 | 15110 | 15120 | 15090 | 2277 |
| 539 | 20230907 | 100900 | 10473846320 | 15120 | 15090 | 15130 | 15090 | 965 |
| 540 | 20230907 | 100800 | 10459255820 | 15090 | 15080 | 15150 | 15050 | 9958 |
| 541 | 20230907 | 100700 | 10308913740 | 15090 | 15150 | 15150 | 15090 | 9051 |
| 542 | 20230907 | 100600 | 10172145130 | 15160 | 15170 | 15180 | 15150 | 1193 |
| 543 | 20230907 | 100500 | 10154060440 | 15160 | 15140 | 15240 | 15140 | 2771 |
| 544 | 20230907 | 100400 | 10112067300 | 15140 | 15250 | 15250 | 15140 | 4233 |
| 545 | 20230907 | 100300 | 10047863040 | 15240 | 15240 | 15300 | 15220 | 7310 |
| 546 | 20230907 | 100200 | 9936380830 | 15260 | 15180 | 15260 | 15170 | 4972 |
| 547 | 20230907 | 100100 | 9860699720 | 15170 | 15190 | 15190 | 15170 | 648 |
| 548 | 20230907 | 100000 | 9850863910 | 15180 | 15170 | 15230 | 15150 | 4345 |
| 549 | 20230907 | 095900 | 9784887670 | 15170 | 15220 | 15220 | 15150 | 7758 |
| 550 | 20230907 | 095800 | 9667236690 | 15230 | 15240 | 15240 | 15230 | 1776 |
| 551 | 20230907 | 095700 | 9640187020 | 15240 | 15250 | 15260 | 15240 | 3088 |
| 552 | 20230907 | 095600 | 9593112010 | 15250 | 15200 | 15260 | 15200 | 3048 |
| 553 | 20230907 | 095500 | 9546663320 | 15180 | 15190 | 15250 | 15150 | 13052 |
| 554 | 20230907 | 095400 | 9348488140 | 15190 | 15230 | 15240 | 15190 | 8043 |
| 555 | 20230907 | 095300 | 9226130300 | 15230 | 15330 | 15340 | 15220 | 5706 |
| 556 | 20230907 | 095200 | 9138892300 | 15330 | 15350 | 15360 | 15310 | 5264 |
| 557 | 20230907 | 095100 | 9058175450 | 15350 | 15330 | 15360 | 15330 | 2156 |
| 558 | 20230907 | 095000 | 9025092890 | 15330 | 15310 | 15400 | 15310 | 6081 |
| 559 | 20230907 | 094900 | 8931804880 | 15310 | 15310 | 15390 | 15290 | 12196 |
| 560 | 20230907 | 094800 | 8745030860 | 15320 | 15400 | 15400 | 15310 | 11902 |
| 561 | 20230907 | 094700 | 8562222290 | 15400 | 15390 | 15430 | 15380 | 5518 |
| 562 | 20230907 | 094600 | 8477198850 | 15400 | 15400 | 15430 | 15370 | 6347 |
| 563 | 20230907 | 094500 | 8379410830 | 15420 | 15390 | 15420 | 15340 | 9511 |
| 564 | 20230907 | 094400 | 8233191060 | 15390 | 15400 | 15420 | 15390 | 10836 |
| 565 | 20230907 | 094300 | 8066307930 | 15400 | 15410 | 15430 | 15350 | 7331 |
| 566 | 20230907 | 094200 | 7953456180 | 15410 | 15490 | 15490 | 15410 | 8486 |
| 567 | 20230907 | 094100 | 7822272710 | 15480 | 15500 | 15510 | 15480 | 11020 |
| 568 | 20230907 | 094000 | 7651541480 | 15510 | 15460 | 15510 | 15420 | 13759 |
| 569 | 20230907 | 093900 | 7438688570 | 15460 | 15470 | 15550 | 15450 | 33059 |
| 570 | 20230907 | 093800 | 6926322940 | 15450 | 15320 | 15460 | 15310 | 23535 |
| 571 | 20230907 | 093700 | 6563746750 | 15340 | 15340 | 15350 | 15310 | 3152 |
| 572 | 20230907 | 093600 | 6515446200 | 15350 | 15380 | 15400 | 15310 | 4840 |
| 573 | 20230907 | 093500 | 6441140240 | 15420 | 15370 | 15450 | 15370 | 16448 |
| 574 | 20230907 | 093400 | 6187638590 | 15390 | 15250 | 15390 | 15240 | 12894 |
| 575 | 20230907 | 093300 | 5989983810 | 15250 | 15260 | 15280 | 15240 | 4313 |
| 576 | 20230907 | 093200 | 5924174590 | 15260 | 15250 | 15280 | 15230 | 7940 |
| 577 | 20230907 | 093100 | 5803117280 | 15250 | 15370 | 15370 | 15250 | 5351 |
| 578 | 20230907 | 093000 | 5721313950 | 15380 | 15230 | 15380 | 15220 | 13621 |
| 579 | 20230907 | 092900 | 5512913070 | 15270 | 15320 | 15330 | 15220 | 8776 |
| 580 | 20230907 | 092800 | 5379009910 | 15320 | 15430 | 15450 | 15320 | 25245 |
| 581 | 20230907 | 092700 | 4990930690 | 15420 | 15150 | 15440 | 15150 | 39696 |
| 582 | 20230907 | 092600 | 4383329180 | 15150 | 15220 | 15250 | 15150 | 19777 |
| 583 | 20230907 | 092500 | 4082874710 | 15220 | 15440 | 15480 | 15200 | 46052 |
| 584 | 20230907 | 092400 | 3375537540 | 15440 | 15250 | 15440 | 15240 | 42440 |
| 585 | 20230907 | 092300 | 2724372390 | 15220 | 15110 | 15280 | 15110 | 32421 |
| 586 | 20230907 | 092200 | 2231145240 | 15110 | 14990 | 15140 | 14950 | 21034 |
| 587 | 20230907 | 092100 | 1914913600 | 14990 | 14960 | 14990 | 14920 | 11973 |
| 588 | 20230907 | 092000 | 1735924380 | 14970 | 14910 | 15000 | 14910 | 17570 |
| 589 | 20230907 | 091900 | 1473177860 | 14910 | 14800 | 14940 | 14790 | 30560 |
| 590 | 20230907 | 091800 | 1018156990 | 14820 | 14770 | 14820 | 14770 | 9222 |
| 591 | 20230907 | 091700 | 881716200 | 14770 | 14770 | 14810 | 14730 | 8419 |
| 592 | 20230907 | 091600 | 757265120 | 14750 | 14740 | 14770 | 14680 | 5452 |
| 593 | 20230907 | 091500 | 676933320 | 14730 | 14710 | 14800 | 14700 | 8377 |
| 594 | 20230907 | 091400 | 553468920 | 14710 | 14600 | 14740 | 14600 | 9499 |
| 595 | 20230907 | 091300 | 413944000 | 14650 | 14470 | 14650 | 14440 | 5948 |
| 596 | 20230907 | 091200 | 327183880 | 14480 | 14420 | 14550 | 14410 | 4590 |
| 597 | 20230907 | 091100 | 260762370 | 14420 | 14410 | 14420 | 14390 | 605 |
| 598 | 20230907 | 091000 | 252046490 | 14410 | 14420 | 14440 | 14410 | 1007 |
| 599 | 20230907 | 090900 | 237526640 | 14420 | 14420 | 14440 | 14410 | 482 |
| 600 | 20230907 | 090800 | 230574850 | 14390 | 14310 | 14420 | 14310 | 1725 |
| 601 | 20230907 | 090700 | 205764270 | 14310 | 14320 | 14330 | 14310 | 803 |
| 602 | 20230907 | 090600 | 194269710 | 14320 | 14380 | 14380 | 14320 | 867 |
| 603 | 20230907 | 090500 | 181832300 | 14380 | 14390 | 14390 | 14350 | 950 |
| 604 | 20230907 | 090400 | 168185680 | 14390 | 14320 | 14400 | 14320 | 427 |
| 605 | 20230907 | 090300 | 162063250 | 14320 | 14300 | 14370 | 14290 | 245 |
| 606 | 20230907 | 090200 | 158543800 | 14300 | 14370 | 14370 | 14280 | 1816 |
| 607 | 20230907 | 090100 | 132553000 | 14370 | 14500 | 14500 | 14370 | 5655 |
| 608 | 20230907 | 090000 | 50905070 | 14500 | 14410 | 14500 | 14410 | 3476 |