32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 190400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 1632 |
| 3 | 20230907 | 190300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20230907 | 190200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20230907 | 190100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20230907 | 190000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20230907 | 185900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20230907 | 185800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20230907 | 185700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20230907 | 185600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20230907 | 185500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20230907 | 185400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20230907 | 185300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20230907 | 185200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20230907 | 185100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20230907 | 185000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20230907 | 184900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20230907 | 184800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20230907 | 184700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20230907 | 184600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20230907 | 184500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20230907 | 184400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20230907 | 184300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20230907 | 184200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20230907 | 184100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20230907 | 184000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20230907 | 183900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20230907 | 183800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20230907 | 183700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20230907 | 183600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20230907 | 183500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20230907 | 183400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 1632 |
| 33 | 20230907 | 183300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20230907 | 183200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20230907 | 183100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20230907 | 183000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20230907 | 182900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20230907 | 182800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20230907 | 182700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20230907 | 182600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20230907 | 182500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20230907 | 182400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20230907 | 182300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20230907 | 182200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20230907 | 182100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20230907 | 182000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20230907 | 181900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20230907 | 181800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20230907 | 181700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20230907 | 181600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20230907 | 181500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20230907 | 181400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20230907 | 181300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20230907 | 181200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20230907 | 181100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20230907 | 181000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20230907 | 180900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20230907 | 180800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20230907 | 180700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20230907 | 180600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20230907 | 180500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20230907 | 180400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 1632 |
| 63 | 20230907 | 180300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20230907 | 180200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20230907 | 180100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20230907 | 180000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20230907 | 175900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20230907 | 175800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20230907 | 175700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20230907 | 175600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20230907 | 175500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20230907 | 175400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20230907 | 175300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20230907 | 175200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20230907 | 175100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20230907 | 175000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20230907 | 174900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20230907 | 174800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20230907 | 174700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20230907 | 174600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20230907 | 174500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20230907 | 174400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20230907 | 174300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20230907 | 174200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20230907 | 174100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20230907 | 174000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20230907 | 173900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20230907 | 173800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20230907 | 173700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20230907 | 173600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20230907 | 173500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20230907 | 173400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 1632 |
| 93 | 20230907 | 173300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20230907 | 173200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20230907 | 173100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20230907 | 173000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20230907 | 172900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20230907 | 172800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20230907 | 172700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20230907 | 172600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20230907 | 172500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20230907 | 172400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20230907 | 172300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20230907 | 172200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20230907 | 172100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20230907 | 172000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20230907 | 171900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20230907 | 171800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20230907 | 171700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20230907 | 171600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20230907 | 171500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20230907 | 171400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20230907 | 171300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20230907 | 171200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20230907 | 171100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20230907 | 171000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20230907 | 170900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20230907 | 170800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20230907 | 170700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20230907 | 170600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20230907 | 170500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20230907 | 170400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 1632 |
| 123 | 20230907 | 170300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20230907 | 170200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20230907 | 170100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20230907 | 170000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20230907 | 165900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20230907 | 165800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20230907 | 165700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20230907 | 165600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20230907 | 165500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20230907 | 165400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20230907 | 165300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20230907 | 165200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20230907 | 165100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20230907 | 165000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20230907 | 164900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20230907 | 164800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20230907 | 164700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20230907 | 164600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20230907 | 164500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20230907 | 164400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20230907 | 164300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20230907 | 164200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20230907 | 164100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20230907 | 164000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20230907 | 163900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20230907 | 163800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20230907 | 163700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20230907 | 163600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20230907 | 163500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20230907 | 163400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 1632 |
| 153 | 20230907 | 163300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20230907 | 163200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20230907 | 163100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20230907 | 163000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20230907 | 162900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20230907 | 162800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20230907 | 162700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20230907 | 162600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20230907 | 162500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20230907 | 162400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20230907 | 162300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20230907 | 162200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20230907 | 162100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20230907 | 162000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20230907 | 161900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20230907 | 161800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20230907 | 161700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20230907 | 161600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20230907 | 161500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20230907 | 161400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20230907 | 161300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20230907 | 161200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20230907 | 161100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20230907 | 161000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20230907 | 160900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20230907 | 160800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20230907 | 160700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20230907 | 160600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20230907 | 160500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20230907 | 160400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 1632 |
| 183 | 20230907 | 160300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20230907 | 160200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20230907 | 160100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20230907 | 160000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20230907 | 155900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20230907 | 155800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20230907 | 155700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20230907 | 155600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20230907 | 155500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20230907 | 155400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20230907 | 155300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20230907 | 155200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20230907 | 155100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20230907 | 155000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20230907 | 154900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20230907 | 154800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20230907 | 154700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20230907 | 154600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20230907 | 154500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20230907 | 154400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20230907 | 154300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20230907 | 154200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20230907 | 154100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20230907 | 154000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20230907 | 153900 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20230907 | 153800 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20230907 | 153700 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20230907 | 153600 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20230907 | 153500 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20230907 | 153400 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 1632 |
| 213 | 20230907 | 153300 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20230907 | 153200 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20230907 | 153100 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20230907 | 153000 | 6276510460 | 14500 | 14500 | 14500 | 14500 | 1632 |
| 217 | 20230907 | 152900 | 6252846460 | 14550 | 14550 | 14550 | 14550 | 0 |
| 218 | 20230907 | 152800 | 6252846460 | 14550 | 14550 | 14550 | 14550 | 0 |
| 219 | 20230907 | 152700 | 6252846460 | 14550 | 14550 | 14550 | 14550 | 0 |
| 220 | 20230907 | 152600 | 6252846460 | 14550 | 14550 | 14550 | 14550 | 0 |
| 221 | 20230907 | 152500 | 6252846460 | 14550 | 14550 | 14550 | 14550 | 0 |
| 222 | 20230907 | 152400 | 6252846460 | 14550 | 14550 | 14550 | 14550 | 0 |
| 223 | 20230907 | 152300 | 6252846460 | 14550 | 14550 | 14550 | 14550 | 0 |
| 224 | 20230907 | 152200 | 6252846460 | 14550 | 14550 | 14550 | 14550 | 0 |
| 225 | 20230907 | 152100 | 6252846460 | 14550 | 14550 | 14550 | 14550 | 0 |
| 226 | 20230907 | 152000 | 6252846460 | 14550 | 14550 | 14550 | 14550 | 0 |
| 227 | 20230907 | 151900 | 6252846460 | 14550 | 14490 | 14550 | 14470 | 582 |
| 228 | 20230907 | 151800 | 6244420460 | 14490 | 14520 | 14550 | 14480 | 508 |
| 229 | 20230907 | 151700 | 6237058270 | 14550 | 14550 | 14560 | 14540 | 625 |
| 230 | 20230907 | 151600 | 6227963330 | 14560 | 14570 | 14580 | 14560 | 1702 |
| 231 | 20230907 | 151500 | 6203180790 | 14560 | 14470 | 14560 | 14470 | 618 |
| 232 | 20230907 | 151400 | 6194182890 | 14470 | 14550 | 14560 | 14470 | 1627 |
| 233 | 20230907 | 151300 | 6170619370 | 14570 | 14540 | 14580 | 14490 | 1119 |
| 234 | 20230907 | 151200 | 6154374790 | 14580 | 14500 | 14580 | 14500 | 1042 |
| 235 | 20230907 | 151100 | 6139221010 | 14540 | 14520 | 14540 | 14500 | 921 |
| 236 | 20230907 | 151000 | 6125847330 | 14520 | 14470 | 14520 | 14470 | 106 |
| 237 | 20230907 | 150900 | 6124308880 | 14470 | 14440 | 14500 | 14440 | 819 |
| 238 | 20230907 | 150800 | 6112466250 | 14460 | 14450 | 14460 | 14450 | 287 |
| 239 | 20230907 | 150700 | 6108319080 | 14450 | 14500 | 14500 | 14430 | 1148 |
| 240 | 20230907 | 150600 | 6091719950 | 14500 | 14530 | 14530 | 14500 | 786 |
| 241 | 20230907 | 150500 | 6080305810 | 14530 | 14580 | 14580 | 14530 | 904 |
| 242 | 20230907 | 150400 | 6067153280 | 14580 | 14560 | 14580 | 14530 | 942 |
| 243 | 20230907 | 150300 | 6053432210 | 14530 | 14520 | 14580 | 14510 | 777 |
| 244 | 20230907 | 150200 | 6042144520 | 14520 | 14500 | 14520 | 14500 | 160 |
| 245 | 20230907 | 150100 | 6039822560 | 14510 | 14520 | 14520 | 14510 | 145 |
| 246 | 20230907 | 150000 | 6037717800 | 14520 | 14500 | 14520 | 14500 | 330 |
| 247 | 20230907 | 145900 | 6032929550 | 14510 | 14500 | 14510 | 14500 | 381 |
| 248 | 20230907 | 145800 | 6027403080 | 14500 | 14490 | 14500 | 14490 | 88 |
| 249 | 20230907 | 145700 | 6026127110 | 14480 | 14500 | 14500 | 14480 | 38 |
| 250 | 20230907 | 145600 | 6025576330 | 14500 | 14460 | 14500 | 14460 | 108 |
| 251 | 20230907 | 145500 | 6024014410 | 14410 | 14410 | 14460 | 14410 | 164 |
| 252 | 20230907 | 145400 | 6021651040 | 14410 | 14400 | 14410 | 14400 | 68 |
| 253 | 20230907 | 145300 | 6020671670 | 14400 | 14400 | 14400 | 14400 | 48 |
| 254 | 20230907 | 145200 | 6019980470 | 14420 | 14410 | 14460 | 14400 | 615 |
| 255 | 20230907 | 145100 | 6011117550 | 14400 | 14400 | 14400 | 14400 | 36 |
| 256 | 20230907 | 145000 | 6010599150 | 14400 | 14400 | 14410 | 14400 | 1237 |
| 257 | 20230907 | 144900 | 5992783850 | 14400 | 14410 | 14450 | 14400 | 525 |
| 258 | 20230907 | 144800 | 5985219150 | 14450 | 14460 | 14460 | 14450 | 3 |
| 259 | 20230907 | 144700 | 5985175780 | 14460 | 14460 | 14460 | 14410 | 6 |
| 260 | 20230907 | 144600 | 5985089070 | 14460 | 14470 | 14510 | 14460 | 27 |
| 261 | 20230907 | 144500 | 5984698440 | 14520 | 14470 | 14520 | 14470 | 1502 |
| 262 | 20230907 | 144400 | 5962937410 | 14390 | 14390 | 14390 | 14390 | 34 |
| 263 | 20230907 | 144300 | 5962448150 | 14490 | 14390 | 14490 | 14390 | 7 |
| 264 | 20230907 | 144200 | 5962346900 | 14490 | 14470 | 14490 | 14460 | 60 |
| 265 | 20230907 | 144100 | 5961478220 | 14470 | 14460 | 14470 | 14460 | 17 |
| 266 | 20230907 | 144000 | 5961232330 | 14470 | 14480 | 14490 | 14370 | 75 |
| 267 | 20230907 | 143900 | 5960146350 | 14490 | 14360 | 14490 | 14360 | 198 |
| 268 | 20230907 | 143800 | 5957285720 | 14360 | 14360 | 14360 | 14360 | 23 |
| 269 | 20230907 | 143700 | 5956955440 | 14460 | 14430 | 14460 | 14430 | 227 |
| 270 | 20230907 | 143600 | 5953673720 | 14460 | 14370 | 14460 | 14350 | 6 |
| 271 | 20230907 | 143500 | 5953587460 | 14360 | 14360 | 14360 | 14360 | 50 |
| 272 | 20230907 | 143400 | 5952869460 | 14340 | 14330 | 14490 | 14320 | 922 |
| 273 | 20230907 | 143300 | 5939633850 | 14320 | 14380 | 14380 | 14310 | 828 |
| 274 | 20230907 | 143200 | 5927761370 | 14380 | 14400 | 14400 | 14380 | 643 |
| 275 | 20230907 | 143100 | 5918512260 | 14410 | 14410 | 14420 | 14400 | 167 |
| 276 | 20230907 | 143000 | 5916107090 | 14410 | 14400 | 14420 | 14400 | 178 |
| 277 | 20230907 | 142900 | 5913543580 | 14400 | 14420 | 14440 | 14400 | 207 |
| 278 | 20230907 | 142800 | 5910558790 | 14390 | 14420 | 14420 | 14390 | 973 |
| 279 | 20230907 | 142700 | 5896533390 | 14420 | 14420 | 14430 | 14400 | 459 |
| 280 | 20230907 | 142600 | 5889914420 | 14420 | 14410 | 14420 | 14400 | 519 |
| 281 | 20230907 | 142500 | 5882439400 | 14420 | 14440 | 14440 | 14400 | 257 |
| 282 | 20230907 | 142400 | 5878738140 | 14400 | 14410 | 14410 | 14400 | 1293 |
| 283 | 20230907 | 142300 | 5860116880 | 14410 | 14420 | 14420 | 14410 | 2089 |
| 284 | 20230907 | 142200 | 5830008720 | 14420 | 14460 | 14460 | 14420 | 397 |
| 285 | 20230907 | 142100 | 5824278840 | 14450 | 14460 | 14460 | 14450 | 502 |
| 286 | 20230907 | 142000 | 5817024890 | 14470 | 14500 | 14500 | 14450 | 592 |
| 287 | 20230907 | 141900 | 5808451750 | 14500 | 14500 | 14500 | 14500 | 4 |
| 288 | 20230907 | 141800 | 5808393750 | 14500 | 14500 | 14540 | 14500 | 9 |
| 289 | 20230907 | 141700 | 5808262970 | 14500 | 14520 | 14540 | 14470 | 147 |
| 290 | 20230907 | 141600 | 5806127060 | 14540 | 14530 | 14540 | 14530 | 100 |
| 291 | 20230907 | 141500 | 5804673430 | 14540 | 14460 | 14540 | 14460 | 324 |
| 292 | 20230907 | 141400 | 5799986420 | 14450 | 14480 | 14480 | 14450 | 322 |
| 293 | 20230907 | 141300 | 5795328710 | 14540 | 14540 | 14540 | 14530 | 88 |
| 294 | 20230907 | 141200 | 5794049210 | 14540 | 14470 | 14540 | 14470 | 157 |
| 295 | 20230907 | 141100 | 5791775940 | 14460 | 14430 | 14460 | 14430 | 144 |
| 296 | 20230907 | 141000 | 5789697740 | 14420 | 14430 | 14430 | 14420 | 1102 |
| 297 | 20230907 | 140900 | 5773804830 | 14430 | 14420 | 14470 | 14420 | 191 |
| 298 | 20230907 | 140800 | 5771050530 | 14420 | 14420 | 14430 | 14420 | 936 |
| 299 | 20230907 | 140700 | 5757553210 | 14420 | 14420 | 14430 | 14420 | 564 |
| 300 | 20230907 | 140600 | 5749419380 | 14490 | 14490 | 14500 | 14490 | 5 |
| 301 | 20230907 | 140500 | 5749346920 | 14490 | 14480 | 14500 | 14410 | 2583 |
| 302 | 20230907 | 140400 | 5712025980 | 14490 | 14470 | 14490 | 14460 | 1483 |
| 303 | 20230907 | 140300 | 5690571700 | 14470 | 14460 | 14470 | 14460 | 545 |
| 304 | 20230907 | 140200 | 5682690040 | 14460 | 14500 | 14500 | 14460 | 1619 |
| 305 | 20230907 | 140100 | 5659264730 | 14470 | 14510 | 14510 | 14470 | 1160 |
| 306 | 20230907 | 140000 | 5642461330 | 14510 | 14500 | 14550 | 14500 | 12 |
| 307 | 20230907 | 135900 | 5642287210 | 14500 | 14500 | 14500 | 14500 | 2 |
| 308 | 20230907 | 135800 | 5642258210 | 14510 | 14560 | 14560 | 14510 | 131 |
| 309 | 20230907 | 135700 | 5640357140 | 14570 | 14570 | 14570 | 14570 | 1 |
| 310 | 20230907 | 135600 | 5640342570 | 14530 | 14550 | 14570 | 14530 | 395 |
| 311 | 20230907 | 135500 | 5634594120 | 14510 | 14550 | 14550 | 14500 | 235 |
| 312 | 20230907 | 135400 | 5631185000 | 14550 | 14490 | 14550 | 14490 | 523 |
| 313 | 20230907 | 135300 | 5623602520 | 14490 | 14490 | 14490 | 14480 | 270 |
| 314 | 20230907 | 135200 | 5619691290 | 14490 | 14500 | 14500 | 14490 | 112 |
| 315 | 20230907 | 135100 | 5618067370 | 14570 | 14490 | 14570 | 14470 | 2035 |
| 316 | 20230907 | 135000 | 5588573160 | 14480 | 14490 | 14490 | 14480 | 565 |
| 317 | 20230907 | 134900 | 5580391560 | 14480 | 14510 | 14510 | 14480 | 2106 |
| 318 | 20230907 | 134800 | 5549871790 | 14510 | 14490 | 14510 | 14480 | 4869 |
| 319 | 20230907 | 134700 | 5479248220 | 14490 | 14530 | 14530 | 14480 | 5245 |
| 320 | 20230907 | 134600 | 5403188330 | 14590 | 14530 | 14590 | 14530 | 184 |
| 321 | 20230907 | 134500 | 5400514510 | 14590 | 14600 | 14600 | 14510 | 2495 |
| 322 | 20230907 | 134400 | 5364262670 | 14600 | 14630 | 14630 | 14590 | 81 |
| 323 | 20230907 | 134300 | 5363078050 | 14640 | 14630 | 14640 | 14530 | 197 |
| 324 | 20230907 | 134200 | 5360196050 | 14540 | 14610 | 14660 | 14530 | 540 |
| 325 | 20230907 | 134100 | 5352339320 | 14610 | 14610 | 14680 | 14520 | 574 |
| 326 | 20230907 | 134000 | 5343953400 | 14610 | 14600 | 14610 | 14550 | 653 |
| 327 | 20230907 | 133900 | 5334418940 | 14600 | 14670 | 14710 | 14600 | 178 |
| 328 | 20230907 | 133800 | 5331806890 | 14670 | 14570 | 14700 | 14540 | 3554 |
| 329 | 20230907 | 133700 | 5279798970 | 14560 | 14510 | 14560 | 14490 | 2089 |
| 330 | 20230907 | 133600 | 5249493400 | 14520 | 14500 | 14520 | 14490 | 1811 |
| 331 | 20230907 | 133500 | 5223227830 | 14500 | 14800 | 14810 | 14450 | 15203 |
| 332 | 20230907 | 133400 | 5001568840 | 14810 | 14800 | 14820 | 14800 | 2568 |
| 333 | 20230907 | 133300 | 4963548780 | 14820 | 14750 | 14840 | 14750 | 4755 |
| 334 | 20230907 | 133200 | 4893110850 | 14790 | 14740 | 14790 | 14740 | 670 |
| 335 | 20230907 | 133100 | 4883222360 | 14790 | 14850 | 14850 | 14660 | 6513 |
| 336 | 20230907 | 133000 | 4787124940 | 14840 | 14800 | 14950 | 14760 | 22880 |
| 337 | 20230907 | 132900 | 4447544020 | 14780 | 14820 | 14840 | 14710 | 6504 |
| 338 | 20230907 | 132800 | 4351350330 | 14740 | 14650 | 14840 | 14600 | 6795 |
| 339 | 20230907 | 132700 | 4251122700 | 14600 | 14740 | 14790 | 14560 | 4848 |
| 340 | 20230907 | 132600 | 4179813480 | 14670 | 14850 | 14850 | 14620 | 6873 |
| 341 | 20230907 | 132500 | 4078232410 | 14750 | 14390 | 15000 | 14390 | 27465 |
| 342 | 20230907 | 132400 | 3672546870 | 14390 | 14400 | 14400 | 14390 | 120 |
| 343 | 20230907 | 132300 | 3670819910 | 14400 | 14400 | 14400 | 14400 | 100 |
| 344 | 20230907 | 132200 | 3669379910 | 14400 | 14420 | 14420 | 14400 | 152 |
| 345 | 20230907 | 132100 | 3667189470 | 14420 | 14440 | 14450 | 14420 | 134 |
| 346 | 20230907 | 132000 | 3665255790 | 14440 | 14460 | 14460 | 14440 | 195 |
| 347 | 20230907 | 131900 | 3662436580 | 14470 | 14470 | 14470 | 14470 | 5 |
| 348 | 20230907 | 131800 | 3662364230 | 14460 | 14460 | 14460 | 14460 | 5 |
| 349 | 20230907 | 131700 | 3662291930 | 14460 | 14460 | 14460 | 14460 | 210 |
| 350 | 20230907 | 131600 | 3659255330 | 14460 | 14470 | 14470 | 14460 | 61 |
| 351 | 20230907 | 131500 | 3658372960 | 14470 | 14450 | 14470 | 14450 | 411 |
| 352 | 20230907 | 131400 | 3652433850 | 14440 | 14410 | 14440 | 14410 | 1651 |
| 353 | 20230907 | 131300 | 3628639920 | 14410 | 14350 | 14410 | 14350 | 71 |
| 354 | 20230907 | 131200 | 3627618020 | 14350 | 14390 | 14390 | 14350 | 75 |
| 355 | 20230907 | 131100 | 3626541730 | 14400 | 14400 | 14400 | 14400 | 52 |
| 356 | 20230907 | 131000 | 3625792930 | 14400 | 14400 | 14400 | 14400 | 100 |
| 357 | 20230907 | 130900 | 3624352930 | 14410 | 14380 | 14410 | 14380 | 27 |
| 358 | 20230907 | 130800 | 3623964010 | 14380 | 14380 | 14380 | 14380 | 1 |
| 359 | 20230907 | 130700 | 3623949630 | 14390 | 14390 | 14390 | 14390 | 17 |
| 360 | 20230907 | 130600 | 3623705000 | 14390 | 14390 | 14390 | 14390 | 5 |
| 361 | 20230907 | 130500 | 3623633050 | 14350 | 14380 | 14390 | 14350 | 614 |
| 362 | 20230907 | 130400 | 3614814940 | 14410 | 14410 | 14410 | 14410 | 2 |
| 363 | 20230907 | 130300 | 3614786120 | 14380 | 14380 | 14380 | 14380 | 3 |
| 364 | 20230907 | 130200 | 3614742980 | 14410 | 14370 | 14410 | 14370 | 79 |
| 365 | 20230907 | 130100 | 3613605860 | 14370 | 14400 | 14410 | 14370 | 11 |
| 366 | 20230907 | 130000 | 3613447680 | 14400 | 14430 | 14430 | 14400 | 288 |
| 367 | 20230907 | 125900 | 3609300360 | 14440 | 14440 | 14440 | 14440 | 0 |
| 368 | 20230907 | 125800 | 3609300360 | 14440 | 14390 | 14440 | 14390 | 9 |
| 369 | 20230907 | 125700 | 3609170450 | 14370 | 14350 | 14370 | 14330 | 302 |
| 370 | 20230907 | 125600 | 3604842000 | 14350 | 14460 | 14460 | 14350 | 1332 |
| 371 | 20230907 | 125500 | 3585697320 | 14480 | 14390 | 14480 | 14380 | 229 |
| 372 | 20230907 | 125400 | 3582400550 | 14480 | 14440 | 14480 | 14400 | 579 |
| 373 | 20230907 | 125300 | 3574041550 | 14440 | 14400 | 14440 | 14390 | 260 |
| 374 | 20230907 | 125200 | 3570297960 | 14410 | 14510 | 14510 | 14410 | 232 |
| 375 | 20230907 | 125100 | 3566941860 | 14510 | 14470 | 14520 | 14460 | 296 |
| 376 | 20230907 | 125000 | 3562656460 | 14470 | 14490 | 14490 | 14460 | 208 |
| 377 | 20230907 | 124900 | 3559644500 | 14490 | 14450 | 14540 | 14450 | 3422 |
| 378 | 20230907 | 124800 | 3510063160 | 14450 | 14400 | 14450 | 14400 | 1685 |
| 379 | 20230907 | 124700 | 3485734570 | 14370 | 14370 | 14370 | 14370 | 76 |
| 380 | 20230907 | 124600 | 3484642450 | 14420 | 14420 | 14420 | 14370 | 11 |
| 381 | 20230907 | 124500 | 3484484180 | 14430 | 14410 | 14430 | 14410 | 916 |
| 382 | 20230907 | 124400 | 3471269200 | 14410 | 14340 | 14410 | 14340 | 3354 |
| 383 | 20230907 | 124300 | 3423104610 | 14340 | 14340 | 14340 | 14340 | 0 |
| 384 | 20230907 | 124200 | 3423104610 | 14340 | 14320 | 14340 | 14320 | 4 |
| 385 | 20230907 | 124100 | 3423047310 | 14320 | 14320 | 14320 | 14320 | 32 |
| 386 | 20230907 | 124000 | 3422589070 | 14320 | 14340 | 14340 | 14320 | 36 |
| 387 | 20230907 | 123900 | 3422073530 | 14340 | 14340 | 14340 | 14320 | 45 |
| 388 | 20230907 | 123800 | 3421429000 | 14300 | 14300 | 14300 | 14300 | 933 |
| 389 | 20230907 | 123700 | 3408087100 | 14310 | 14350 | 14350 | 14310 | 229 |
| 390 | 20230907 | 123600 | 3404801360 | 14350 | 14350 | 14350 | 14350 | 259 |
| 391 | 20230907 | 123500 | 3401084710 | 14350 | 14260 | 14350 | 14250 | 423 |
| 392 | 20230907 | 123400 | 3395034420 | 14280 | 14280 | 14280 | 14280 | 13 |
| 393 | 20230907 | 123300 | 3394848780 | 14300 | 14300 | 14300 | 14300 | 1 |
| 394 | 20230907 | 123200 | 3394834480 | 14230 | 14230 | 14230 | 14230 | 100 |
| 395 | 20230907 | 123100 | 3393411480 | 14230 | 14230 | 14230 | 14230 | 3 |
| 396 | 20230907 | 123000 | 3393368790 | 14230 | 14230 | 14230 | 14230 | 1 |
| 397 | 20230907 | 122900 | 3393354560 | 14300 | 14300 | 14300 | 14300 | 5 |
| 398 | 20230907 | 122800 | 3393283060 | 14300 | 14310 | 14320 | 14300 | 840 |
| 399 | 20230907 | 122700 | 3381263450 | 14300 | 14270 | 14300 | 14270 | 316 |
| 400 | 20230907 | 122600 | 3376750280 | 14270 | 14270 | 14270 | 14270 | 0 |
| 401 | 20230907 | 122500 | 3376750280 | 14270 | 14260 | 14270 | 14260 | 4 |
| 402 | 20230907 | 122400 | 3376693230 | 14260 | 14260 | 14260 | 14260 | 0 |
| 403 | 20230907 | 122300 | 3376693230 | 14260 | 14200 | 14260 | 14200 | 5 |
| 404 | 20230907 | 122200 | 3376622110 | 14200 | 14200 | 14200 | 14200 | 10 |
| 405 | 20230907 | 122100 | 3376480110 | 14260 | 14260 | 14260 | 14260 | 0 |
| 406 | 20230907 | 122000 | 3376480110 | 14260 | 14260 | 14260 | 14200 | 410 |
| 407 | 20230907 | 121900 | 3370633710 | 14260 | 14260 | 14260 | 14260 | 0 |
| 408 | 20230907 | 121800 | 3370633710 | 14260 | 14220 | 14260 | 14220 | 8 |
| 409 | 20230907 | 121700 | 3370519910 | 14220 | 14240 | 14240 | 14220 | 240 |
| 410 | 20230907 | 121600 | 3367105950 | 14260 | 14250 | 14260 | 14250 | 80 |
| 411 | 20230907 | 121500 | 3365965230 | 14230 | 14230 | 14230 | 14230 | 2 |
| 412 | 20230907 | 121400 | 3365936770 | 14230 | 14230 | 14230 | 14230 | 9 |
| 413 | 20230907 | 121300 | 3365808700 | 14230 | 14250 | 14250 | 14230 | 59 |
| 414 | 20230907 | 121200 | 3364969070 | 14260 | 14280 | 14280 | 14230 | 202 |
| 415 | 20230907 | 121100 | 3362088690 | 14280 | 14260 | 14280 | 14260 | 121 |
| 416 | 20230907 | 121000 | 3360363210 | 14260 | 14260 | 14260 | 14260 | 144 |
| 417 | 20230907 | 120900 | 3358309770 | 14260 | 14260 | 14260 | 14250 | 224 |
| 418 | 20230907 | 120800 | 3355115550 | 14260 | 14280 | 14280 | 14260 | 83 |
| 419 | 20230907 | 120700 | 3353931710 | 14280 | 14250 | 14280 | 14250 | 429 |
| 420 | 20230907 | 120600 | 3347811850 | 14260 | 14260 | 14270 | 14250 | 586 |
| 421 | 20230907 | 120500 | 3339454850 | 14270 | 14270 | 14270 | 14270 | 23 |
| 422 | 20230907 | 120400 | 3339126640 | 14270 | 14250 | 14270 | 14250 | 104 |
| 423 | 20230907 | 120300 | 3337643660 | 14250 | 14220 | 14250 | 14220 | 23 |
| 424 | 20230907 | 120200 | 3337316570 | 14280 | 14280 | 14280 | 14280 | 1 |
| 425 | 20230907 | 120100 | 3337302290 | 14260 | 14190 | 14260 | 14180 | 1459 |
| 426 | 20230907 | 120000 | 3316573410 | 14190 | 14200 | 14200 | 14190 | 51 |
| 427 | 20230907 | 115900 | 3315849610 | 14200 | 14180 | 14200 | 14180 | 90 |
| 428 | 20230907 | 115800 | 3314571670 | 14200 | 14190 | 14200 | 14190 | 103 |
| 429 | 20230907 | 115700 | 3313109600 | 14180 | 14180 | 14180 | 14180 | 0 |
| 430 | 20230907 | 115600 | 3313109600 | 14180 | 14170 | 14180 | 14170 | 13 |
| 431 | 20230907 | 115500 | 3312925300 | 14170 | 14170 | 14170 | 14170 | 0 |
| 432 | 20230907 | 115400 | 3312925300 | 14170 | 14170 | 14170 | 14170 | 5 |
| 433 | 20230907 | 115300 | 3312854450 | 14170 | 14170 | 14170 | 14170 | 0 |
| 434 | 20230907 | 115200 | 3312854450 | 14170 | 14170 | 14170 | 14170 | 0 |
| 435 | 20230907 | 115100 | 3312854450 | 14170 | 14150 | 14170 | 14150 | 13 |
| 436 | 20230907 | 115000 | 3312670460 | 14170 | 14150 | 14170 | 14150 | 12 |
| 437 | 20230907 | 114900 | 3312500640 | 14180 | 14160 | 14180 | 14150 | 305 |
| 438 | 20230907 | 114800 | 3308183170 | 14180 | 14180 | 14180 | 14180 | 0 |
| 439 | 20230907 | 114700 | 3308183170 | 14180 | 14180 | 14180 | 14180 | 2 |
| 440 | 20230907 | 114600 | 3308154810 | 14180 | 14190 | 14190 | 14180 | 4 |
| 441 | 20230907 | 114500 | 3308098060 | 14160 | 14160 | 14190 | 14150 | 147 |
| 442 | 20230907 | 114400 | 3306015720 | 14160 | 14150 | 14160 | 14150 | 50 |
| 443 | 20230907 | 114300 | 3305308020 | 14150 | 14160 | 14170 | 14150 | 109 |
| 444 | 20230907 | 114200 | 3303764570 | 14160 | 14170 | 14170 | 14160 | 127 |
| 445 | 20230907 | 114100 | 3301965200 | 14170 | 14170 | 14170 | 14170 | 1 |
| 446 | 20230907 | 114000 | 3301951030 | 14180 | 14180 | 14180 | 14180 | 0 |
| 447 | 20230907 | 113900 | 3301951030 | 14180 | 14180 | 14180 | 14180 | 43 |
| 448 | 20230907 | 113800 | 3301341290 | 14180 | 14200 | 14200 | 14180 | 123 |
| 449 | 20230907 | 113700 | 3299595670 | 14200 | 14190 | 14210 | 14190 | 347 |
| 450 | 20230907 | 113600 | 3294664950 | 14190 | 14180 | 14190 | 14180 | 246 |
| 451 | 20230907 | 113500 | 3291174730 | 14170 | 14200 | 14200 | 14170 | 2 |
| 452 | 20230907 | 113400 | 3291146360 | 14200 | 14170 | 14200 | 14170 | 16 |
| 453 | 20230907 | 113300 | 3290919290 | 14210 | 14220 | 14220 | 14210 | 52 |
| 454 | 20230907 | 113200 | 3290179870 | 14220 | 14220 | 14220 | 14220 | 2 |
| 455 | 20230907 | 113100 | 3290151430 | 14210 | 14210 | 14210 | 14210 | 8 |
| 456 | 20230907 | 113000 | 3290037750 | 14240 | 14240 | 14240 | 14240 | 0 |
| 457 | 20230907 | 112900 | 3290037750 | 14240 | 14240 | 14240 | 14240 | 0 |
| 458 | 20230907 | 112800 | 3290037750 | 14240 | 14150 | 14240 | 14140 | 190 |
| 459 | 20230907 | 112700 | 3287347550 | 14140 | 14140 | 14140 | 14140 | 43 |
| 460 | 20230907 | 112600 | 3286739530 | 14160 | 14130 | 14160 | 14130 | 917 |
| 461 | 20230907 | 112500 | 3273782160 | 14130 | 14160 | 14160 | 14130 | 260 |
| 462 | 20230907 | 112400 | 3270106860 | 14170 | 14130 | 14170 | 14130 | 234 |
| 463 | 20230907 | 112300 | 3266794490 | 14140 | 14150 | 14150 | 14130 | 30 |
| 464 | 20230907 | 112200 | 3266370530 | 14150 | 14140 | 14160 | 14130 | 658 |
| 465 | 20230907 | 112100 | 3257067780 | 14160 | 14150 | 14160 | 14140 | 108 |
| 466 | 20230907 | 112000 | 3255540050 | 14160 | 14140 | 14170 | 14140 | 230 |
| 467 | 20230907 | 111900 | 3252284820 | 14140 | 14160 | 14170 | 14140 | 654 |
| 468 | 20230907 | 111800 | 3243024260 | 14160 | 14170 | 14180 | 14140 | 23 |
| 469 | 20230907 | 111700 | 3242698230 | 14170 | 14150 | 14240 | 14150 | 56 |
| 470 | 20230907 | 111600 | 3241903790 | 14190 | 14180 | 14190 | 14150 | 41 |
| 471 | 20230907 | 111500 | 3241322630 | 14210 | 14130 | 14210 | 14130 | 547 |
| 472 | 20230907 | 111400 | 3233587990 | 14130 | 14140 | 14140 | 14130 | 248 |
| 473 | 20230907 | 111300 | 3230082750 | 14130 | 14190 | 14190 | 14130 | 1800 |
| 474 | 20230907 | 111200 | 3204603710 | 14190 | 14190 | 14190 | 14190 | 3 |
| 475 | 20230907 | 111100 | 3204561140 | 14190 | 14180 | 14190 | 14180 | 13 |
| 476 | 20230907 | 111000 | 3204376750 | 14180 | 14180 | 14180 | 14180 | 159 |
| 477 | 20230907 | 110900 | 3202122130 | 14180 | 14190 | 14190 | 14180 | 70 |
| 478 | 20230907 | 110800 | 3201129330 | 14180 | 14180 | 14180 | 14180 | 0 |
| 479 | 20230907 | 110700 | 3201129330 | 14180 | 14190 | 14260 | 14180 | 5 |
| 480 | 20230907 | 110600 | 3201058320 | 14190 | 14200 | 14200 | 14190 | 3 |
| 481 | 20230907 | 110500 | 3201015730 | 14200 | 14200 | 14200 | 14200 | 51 |
| 482 | 20230907 | 110400 | 3200291530 | 14200 | 14250 | 14250 | 14200 | 129 |
| 483 | 20230907 | 110300 | 3198453330 | 14250 | 14250 | 14250 | 14250 | 51 |
| 484 | 20230907 | 110200 | 3197726580 | 14200 | 14200 | 14200 | 14200 | 0 |
| 485 | 20230907 | 110100 | 3197726580 | 14200 | 14210 | 14210 | 14200 | 3 |
| 486 | 20230907 | 110000 | 3197683970 | 14190 | 14200 | 14200 | 14190 | 30 |
| 487 | 20230907 | 105900 | 3197258260 | 14190 | 14200 | 14200 | 14190 | 2 |
| 488 | 20230907 | 105800 | 3197229870 | 14290 | 14210 | 14290 | 14210 | 300 |
| 489 | 20230907 | 105700 | 3192952990 | 14160 | 14220 | 14220 | 14160 | 913 |
| 490 | 20230907 | 105600 | 3180010580 | 14240 | 14240 | 14240 | 14240 | 0 |
| 491 | 20230907 | 105500 | 3180010580 | 14240 | 14240 | 14240 | 14240 | 9 |
| 492 | 20230907 | 105400 | 3179882420 | 14250 | 14200 | 14260 | 14200 | 207 |
| 493 | 20230907 | 105300 | 3176942650 | 14200 | 14210 | 14250 | 14200 | 44 |
| 494 | 20230907 | 105200 | 3176317750 | 14210 | 14260 | 14260 | 14200 | 158 |
| 495 | 20230907 | 105100 | 3174068640 | 14300 | 14260 | 14300 | 14260 | 10 |
| 496 | 20230907 | 105000 | 3173925870 | 14300 | 14300 | 14300 | 14300 | 6 |
| 497 | 20230907 | 104900 | 3173840070 | 14250 | 14300 | 14300 | 14240 | 626 |
| 498 | 20230907 | 104800 | 3164889640 | 14220 | 14180 | 14370 | 14180 | 789 |
| 499 | 20230907 | 104700 | 3153654120 | 14170 | 14170 | 14170 | 14170 | 0 |
| 500 | 20230907 | 104600 | 3153654120 | 14170 | 14200 | 14200 | 14170 | 52 |
| 501 | 20230907 | 104500 | 3152915800 | 14200 | 14200 | 14200 | 14200 | 2 |
| 502 | 20230907 | 104400 | 3152887400 | 14200 | 14160 | 14200 | 14160 | 8 |
| 503 | 20230907 | 104300 | 3152774080 | 14160 | 14150 | 14200 | 14150 | 70 |
| 504 | 20230907 | 104200 | 3151783080 | 14140 | 14120 | 14200 | 14120 | 31 |
| 505 | 20230907 | 104100 | 3151344960 | 14130 | 14120 | 14130 | 14120 | 106 |
| 506 | 20230907 | 104000 | 3149848230 | 14120 | 14150 | 14180 | 14120 | 316 |
| 507 | 20230907 | 103900 | 3145372550 | 14110 | 14110 | 14110 | 14110 | 45 |
| 508 | 20230907 | 103800 | 3144737600 | 14110 | 14110 | 14110 | 14110 | 0 |
| 509 | 20230907 | 103700 | 3144737600 | 14110 | 14140 | 14160 | 14110 | 1315 |
| 510 | 20230907 | 103600 | 3126176720 | 14140 | 14100 | 14140 | 14100 | 223 |
| 511 | 20230907 | 103500 | 3123029340 | 14100 | 14150 | 14150 | 14100 | 174 |
| 512 | 20230907 | 103400 | 3120575220 | 14160 | 14190 | 14190 | 14160 | 9 |
| 513 | 20230907 | 103300 | 3120447570 | 14080 | 14130 | 14200 | 14060 | 1680 |
| 514 | 20230907 | 103200 | 3096771330 | 14130 | 14130 | 14130 | 14080 | 1956 |
| 515 | 20230907 | 103100 | 3069178410 | 14120 | 14190 | 14220 | 14120 | 2148 |
| 516 | 20230907 | 103000 | 3038794740 | 14190 | 14200 | 14200 | 14150 | 1376 |
| 517 | 20230907 | 102900 | 3019299540 | 14200 | 14380 | 14380 | 14200 | 900 |
| 518 | 20230907 | 102800 | 3006511720 | 14380 | 14220 | 14380 | 14160 | 1043 |
| 519 | 20230907 | 102700 | 2991665910 | 14160 | 14350 | 14350 | 14160 | 10455 |
| 520 | 20230907 | 102600 | 2842575890 | 14310 | 14330 | 14350 | 14310 | 1139 |
| 521 | 20230907 | 102500 | 2826268000 | 14320 | 14360 | 14360 | 14320 | 3195 |
| 522 | 20230907 | 102400 | 2780428080 | 14350 | 14420 | 14420 | 14350 | 3500 |
| 523 | 20230907 | 102300 | 2730150520 | 14420 | 14420 | 14420 | 14400 | 206 |
| 524 | 20230907 | 102200 | 2727181340 | 14420 | 14410 | 14430 | 14380 | 436 |
| 525 | 20230907 | 102100 | 2720896430 | 14410 | 14390 | 14410 | 14390 | 251 |
| 526 | 20230907 | 102000 | 2717284440 | 14400 | 14380 | 14410 | 14370 | 200 |
| 527 | 20230907 | 101900 | 2714410030 | 14370 | 14420 | 14420 | 14370 | 1144 |
| 528 | 20230907 | 101800 | 2697967000 | 14420 | 14420 | 14430 | 14420 | 75 |
| 529 | 20230907 | 101700 | 2696885250 | 14430 | 14380 | 14430 | 14370 | 254 |
| 530 | 20230907 | 101600 | 2693232680 | 14370 | 14380 | 14390 | 14370 | 924 |
| 531 | 20230907 | 101500 | 2679949700 | 14440 | 14440 | 14440 | 14440 | 10 |
| 532 | 20230907 | 101400 | 2679805300 | 14440 | 14450 | 14450 | 14380 | 29 |
| 533 | 20230907 | 101300 | 2679388150 | 14380 | 14390 | 14430 | 14380 | 88 |
| 534 | 20230907 | 101200 | 2678122360 | 14380 | 14440 | 14440 | 14380 | 449 |
| 535 | 20230907 | 101100 | 2671659610 | 14450 | 14450 | 14450 | 14450 | 3 |
| 536 | 20230907 | 101000 | 2671616260 | 14390 | 14400 | 14400 | 14370 | 378 |
| 537 | 20230907 | 100900 | 2666182710 | 14370 | 14420 | 14420 | 14370 | 176 |
| 538 | 20230907 | 100800 | 2663651700 | 14430 | 14460 | 14460 | 14430 | 268 |
| 539 | 20230907 | 100700 | 2659781890 | 14490 | 14470 | 14490 | 14470 | 365 |
| 540 | 20230907 | 100600 | 2654495270 | 14480 | 14480 | 14480 | 14480 | 219 |
| 541 | 20230907 | 100500 | 2651324150 | 14410 | 14510 | 14520 | 14360 | 3933 |
| 542 | 20230907 | 100400 | 2594677250 | 14460 | 14400 | 14510 | 14400 | 1328 |
| 543 | 20230907 | 100300 | 2575495650 | 14400 | 14370 | 14400 | 14360 | 621 |
| 544 | 20230907 | 100200 | 2566571920 | 14370 | 14360 | 14370 | 14360 | 1119 |
| 545 | 20230907 | 100100 | 2550492910 | 14370 | 14370 | 14370 | 14370 | 387 |
| 546 | 20230907 | 100000 | 2544931720 | 14370 | 14360 | 14370 | 14340 | 592 |
| 547 | 20230907 | 095900 | 2536425010 | 14370 | 14350 | 14370 | 14340 | 630 |
| 548 | 20230907 | 095800 | 2527382740 | 14330 | 14330 | 14350 | 14330 | 14 |
| 549 | 20230907 | 095700 | 2527182080 | 14320 | 14320 | 14320 | 14300 | 1592 |
| 550 | 20230907 | 095600 | 2504405820 | 14320 | 14310 | 14340 | 14300 | 237 |
| 551 | 20230907 | 095500 | 2501013480 | 14300 | 14260 | 14340 | 14260 | 760 |
| 552 | 20230907 | 095400 | 2490148250 | 14280 | 14290 | 14290 | 14250 | 719 |
| 553 | 20230907 | 095300 | 2479894220 | 14290 | 14340 | 14340 | 14290 | 1091 |
| 554 | 20230907 | 095200 | 2464292540 | 14340 | 14380 | 14380 | 14300 | 2557 |
| 555 | 20230907 | 095100 | 2427688410 | 14380 | 14390 | 14390 | 14380 | 37 |
| 556 | 20230907 | 095000 | 2427156280 | 14390 | 14430 | 14440 | 14380 | 636 |
| 557 | 20230907 | 094900 | 2417973890 | 14430 | 14400 | 14430 | 14350 | 889 |
| 558 | 20230907 | 094800 | 2405201070 | 14400 | 14390 | 14400 | 14390 | 191 |
| 559 | 20230907 | 094700 | 2402451680 | 14440 | 14390 | 14450 | 14350 | 1220 |
| 560 | 20230907 | 094600 | 2384887020 | 14350 | 14440 | 14440 | 14350 | 2650 |
| 561 | 20230907 | 094500 | 2346801410 | 14410 | 14410 | 14450 | 14400 | 1161 |
| 562 | 20230907 | 094400 | 2330079680 | 14410 | 14410 | 14420 | 14400 | 786 |
| 563 | 20230907 | 094300 | 2318753180 | 14410 | 14450 | 14450 | 14410 | 316 |
| 564 | 20230907 | 094200 | 2314195450 | 14450 | 14450 | 14450 | 14450 | 131 |
| 565 | 20230907 | 094100 | 2312302500 | 14450 | 14460 | 14460 | 14420 | 1647 |
| 566 | 20230907 | 094000 | 2288511030 | 14470 | 14470 | 14470 | 14460 | 1137 |
| 567 | 20230907 | 093900 | 2272062040 | 14470 | 14470 | 14470 | 14470 | 30 |
| 568 | 20230907 | 093800 | 2271627940 | 14490 | 14480 | 14490 | 14460 | 1595 |
| 569 | 20230907 | 093700 | 2248530440 | 14480 | 14480 | 14490 | 14480 | 61 |
| 570 | 20230907 | 093600 | 2247646950 | 14490 | 14490 | 14490 | 14480 | 61 |
| 571 | 20230907 | 093500 | 2246763150 | 14480 | 14500 | 14500 | 14470 | 811 |
| 572 | 20230907 | 093400 | 2235011600 | 14480 | 14480 | 14480 | 14480 | 185 |
| 573 | 20230907 | 093300 | 2232332800 | 14480 | 14480 | 14480 | 14460 | 1052 |
| 574 | 20230907 | 093200 | 2217116990 | 14500 | 14510 | 14530 | 14480 | 745 |
| 575 | 20230907 | 093100 | 2206314580 | 14520 | 14530 | 14530 | 14490 | 312 |
| 576 | 20230907 | 093000 | 2201783240 | 14530 | 14530 | 14530 | 14530 | 11 |
| 577 | 20230907 | 092900 | 2201623410 | 14530 | 14520 | 14530 | 14520 | 96 |
| 578 | 20230907 | 092800 | 2200229170 | 14460 | 14470 | 14520 | 14460 | 292 |
| 579 | 20230907 | 092700 | 2196000370 | 14470 | 14520 | 14520 | 14470 | 426 |
| 580 | 20230907 | 092600 | 2189830930 | 14520 | 14570 | 14570 | 14520 | 1288 |
| 581 | 20230907 | 092500 | 2171101270 | 14570 | 14580 | 14590 | 14570 | 618 |
| 582 | 20230907 | 092400 | 2162090320 | 14590 | 14540 | 14590 | 14540 | 1448 |
| 583 | 20230907 | 092300 | 2141035950 | 14590 | 14550 | 14590 | 14530 | 192 |
| 584 | 20230907 | 092200 | 2138243590 | 14590 | 14600 | 14620 | 14590 | 758 |
| 585 | 20230907 | 092100 | 2127182760 | 14600 | 14580 | 14600 | 14550 | 1320 |
| 586 | 20230907 | 092000 | 2107926140 | 14560 | 14530 | 14570 | 14530 | 406 |
| 587 | 20230907 | 091900 | 2102016530 | 14450 | 14440 | 14540 | 14410 | 3536 |
| 588 | 20230907 | 091800 | 2050770620 | 14410 | 14440 | 14450 | 14400 | 1156 |
| 589 | 20230907 | 091700 | 2034113220 | 14430 | 14420 | 14430 | 14400 | 3311 |
| 590 | 20230907 | 091600 | 1986422440 | 14430 | 14470 | 14480 | 14420 | 452 |
| 591 | 20230907 | 091500 | 1979894540 | 14470 | 14490 | 14500 | 14450 | 316 |
| 592 | 20230907 | 091400 | 1975323390 | 14480 | 14520 | 14520 | 14450 | 385 |
| 593 | 20230907 | 091300 | 1969746860 | 14470 | 14510 | 14530 | 14470 | 652 |
| 594 | 20230907 | 091200 | 1960296910 | 14430 | 14430 | 14520 | 14370 | 4642 |
| 595 | 20230907 | 091100 | 1893324180 | 14460 | 14460 | 14500 | 14430 | 1430 |
| 596 | 20230907 | 091000 | 1872670940 | 14500 | 14540 | 14550 | 14430 | 6290 |
| 597 | 20230907 | 090900 | 1781457040 | 14550 | 14600 | 14610 | 14540 | 7395 |
| 598 | 20230907 | 090800 | 1673535070 | 14600 | 14690 | 14700 | 14590 | 5304 |
| 599 | 20230907 | 090700 | 1595867020 | 14690 | 14620 | 14700 | 14600 | 2707 |
| 600 | 20230907 | 090600 | 1556126840 | 14610 | 14810 | 14810 | 14590 | 3301 |
| 601 | 20230907 | 090500 | 1507508940 | 14820 | 14990 | 15000 | 14810 | 12095 |
| 602 | 20230907 | 090400 | 1327051640 | 14970 | 14860 | 15100 | 14830 | 29270 |
| 603 | 20230907 | 090300 | 888636410 | 14850 | 14500 | 14870 | 14500 | 7985 |
| 604 | 20230907 | 090200 | 771543860 | 14500 | 14790 | 14790 | 14500 | 9865 |
| 605 | 20230907 | 090100 | 627156610 | 14740 | 14530 | 14900 | 14330 | 24954 |
| 606 | 20230907 | 090000 | 260707520 | 14530 | 14110 | 15000 | 14110 | 17939 |