32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 190200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 8203 |
| 3 | 20230905 | 190100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 4 | 20230905 | 190000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 5 | 20230905 | 185900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 6 | 20230905 | 185800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 7 | 20230905 | 185700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 8 | 20230905 | 185600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 9 | 20230905 | 185500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 10 | 20230905 | 185400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 11 | 20230905 | 185300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 12 | 20230905 | 185200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 13 | 20230905 | 185100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 14 | 20230905 | 185000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 15 | 20230905 | 184900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 16 | 20230905 | 184800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 17 | 20230905 | 184700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 18 | 20230905 | 184600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 19 | 20230905 | 184500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 20 | 20230905 | 184400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 21 | 20230905 | 184300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 22 | 20230905 | 184200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 23 | 20230905 | 184100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 24 | 20230905 | 184000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 25 | 20230905 | 183900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 26 | 20230905 | 183800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 27 | 20230905 | 183700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 28 | 20230905 | 183600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 29 | 20230905 | 183500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 30 | 20230905 | 183400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 31 | 20230905 | 183300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 32 | 20230905 | 183200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 8203 |
| 33 | 20230905 | 183100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 34 | 20230905 | 183000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 35 | 20230905 | 182900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 36 | 20230905 | 182800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 37 | 20230905 | 182700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 38 | 20230905 | 182600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 39 | 20230905 | 182500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 40 | 20230905 | 182400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 41 | 20230905 | 182300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 42 | 20230905 | 182200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 43 | 20230905 | 182100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 44 | 20230905 | 182000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 45 | 20230905 | 181900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 46 | 20230905 | 181800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 47 | 20230905 | 181700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 48 | 20230905 | 181600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 49 | 20230905 | 181500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 50 | 20230905 | 181400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 51 | 20230905 | 181300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 52 | 20230905 | 181200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 53 | 20230905 | 181100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 54 | 20230905 | 181000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 55 | 20230905 | 180900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 56 | 20230905 | 180800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 57 | 20230905 | 180700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 58 | 20230905 | 180600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 59 | 20230905 | 180500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 60 | 20230905 | 180400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 61 | 20230905 | 180300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 62 | 20230905 | 180200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 8203 |
| 63 | 20230905 | 180100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 64 | 20230905 | 180000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 65 | 20230905 | 175900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 66 | 20230905 | 175800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 67 | 20230905 | 175700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 68 | 20230905 | 175600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 69 | 20230905 | 175500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 70 | 20230905 | 175400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 71 | 20230905 | 175300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 72 | 20230905 | 175200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 73 | 20230905 | 175100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 74 | 20230905 | 175000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 75 | 20230905 | 174900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 76 | 20230905 | 174800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 77 | 20230905 | 174700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 78 | 20230905 | 174600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 79 | 20230905 | 174500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 80 | 20230905 | 174400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 81 | 20230905 | 174300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 82 | 20230905 | 174200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 83 | 20230905 | 174100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 84 | 20230905 | 174000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 85 | 20230905 | 173900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 86 | 20230905 | 173800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 87 | 20230905 | 173700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 88 | 20230905 | 173600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 89 | 20230905 | 173500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 90 | 20230905 | 173400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 91 | 20230905 | 173300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 92 | 20230905 | 173200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 8203 |
| 93 | 20230905 | 173100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 94 | 20230905 | 173000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 95 | 20230905 | 172900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 96 | 20230905 | 172800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 97 | 20230905 | 172700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 98 | 20230905 | 172600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 99 | 20230905 | 172500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 100 | 20230905 | 172400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 101 | 20230905 | 172300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 102 | 20230905 | 172200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 103 | 20230905 | 172100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 104 | 20230905 | 172000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 105 | 20230905 | 171900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 106 | 20230905 | 171800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 107 | 20230905 | 171700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 108 | 20230905 | 171600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 109 | 20230905 | 171500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 110 | 20230905 | 171400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 111 | 20230905 | 171300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 112 | 20230905 | 171200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 113 | 20230905 | 171100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 114 | 20230905 | 171000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 115 | 20230905 | 170900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 116 | 20230905 | 170800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 117 | 20230905 | 170700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 118 | 20230905 | 170600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 119 | 20230905 | 170500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 120 | 20230905 | 170400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 121 | 20230905 | 170300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 122 | 20230905 | 170200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 8203 |
| 123 | 20230905 | 170100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 124 | 20230905 | 170000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 125 | 20230905 | 165900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 126 | 20230905 | 165800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 127 | 20230905 | 165700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 128 | 20230905 | 165600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 129 | 20230905 | 165500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 130 | 20230905 | 165400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 131 | 20230905 | 165300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 132 | 20230905 | 165200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 133 | 20230905 | 165100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 134 | 20230905 | 165000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 135 | 20230905 | 164900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 136 | 20230905 | 164800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 137 | 20230905 | 164700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 138 | 20230905 | 164600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 139 | 20230905 | 164500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 140 | 20230905 | 164400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 141 | 20230905 | 164300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 142 | 20230905 | 164200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 143 | 20230905 | 164100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 144 | 20230905 | 164000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 145 | 20230905 | 163900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 146 | 20230905 | 163800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 147 | 20230905 | 163700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 148 | 20230905 | 163600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 149 | 20230905 | 163500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 150 | 20230905 | 163400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 151 | 20230905 | 163300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 152 | 20230905 | 163200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 8203 |
| 153 | 20230905 | 163100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 154 | 20230905 | 163000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 155 | 20230905 | 162900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 156 | 20230905 | 162800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 157 | 20230905 | 162700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 158 | 20230905 | 162600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 159 | 20230905 | 162500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 160 | 20230905 | 162400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 161 | 20230905 | 162300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 162 | 20230905 | 162200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 163 | 20230905 | 162100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 164 | 20230905 | 162000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 165 | 20230905 | 161900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 166 | 20230905 | 161800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 167 | 20230905 | 161700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 168 | 20230905 | 161600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 169 | 20230905 | 161500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 170 | 20230905 | 161400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 171 | 20230905 | 161300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 172 | 20230905 | 161200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 173 | 20230905 | 161100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 174 | 20230905 | 161000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 175 | 20230905 | 160900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 176 | 20230905 | 160800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 177 | 20230905 | 160700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 178 | 20230905 | 160600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 179 | 20230905 | 160500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 180 | 20230905 | 160400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 181 | 20230905 | 160300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 182 | 20230905 | 160200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 8203 |
| 183 | 20230905 | 160100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 184 | 20230905 | 160000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 185 | 20230905 | 155900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 186 | 20230905 | 155800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 187 | 20230905 | 155700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 188 | 20230905 | 155600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 189 | 20230905 | 155500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 190 | 20230905 | 155400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 191 | 20230905 | 155300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 192 | 20230905 | 155200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 193 | 20230905 | 155100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 194 | 20230905 | 155000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 195 | 20230905 | 154900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 196 | 20230905 | 154800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 197 | 20230905 | 154700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 198 | 20230905 | 154600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 199 | 20230905 | 154500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 200 | 20230905 | 154400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 201 | 20230905 | 154300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 202 | 20230905 | 154200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 203 | 20230905 | 154100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 204 | 20230905 | 154000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 205 | 20230905 | 153900 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 206 | 20230905 | 153800 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 207 | 20230905 | 153700 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 208 | 20230905 | 153600 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 209 | 20230905 | 153500 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 210 | 20230905 | 153400 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 211 | 20230905 | 153300 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 212 | 20230905 | 153200 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 8203 |
| 213 | 20230905 | 153100 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 0 |
| 214 | 20230905 | 153000 | 12196827830 | 14200 | 14200 | 14200 | 14200 | 8203 |
| 215 | 20230905 | 152900 | 12080345230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 216 | 20230905 | 152800 | 12080345230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 217 | 20230905 | 152700 | 12080345230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 218 | 20230905 | 152600 | 12080345230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 219 | 20230905 | 152500 | 12080345230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 220 | 20230905 | 152400 | 12080345230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 221 | 20230905 | 152300 | 12080345230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 222 | 20230905 | 152200 | 12080345230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 223 | 20230905 | 152100 | 12080345230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 224 | 20230905 | 152000 | 12080345230 | 14160 | 14160 | 14160 | 14160 | 0 |
| 225 | 20230905 | 151900 | 12080345230 | 14160 | 14200 | 14200 | 14120 | 5929 |
| 226 | 20230905 | 151800 | 11996437470 | 14200 | 14240 | 14240 | 14190 | 585 |
| 227 | 20230905 | 151700 | 11988126620 | 14240 | 14250 | 14250 | 14210 | 1579 |
| 228 | 20230905 | 151600 | 11965675340 | 14260 | 14260 | 14270 | 14240 | 1227 |
| 229 | 20230905 | 151500 | 11948190590 | 14270 | 14320 | 14320 | 14270 | 1326 |
| 230 | 20230905 | 151400 | 11929266670 | 14320 | 14280 | 14320 | 14280 | 36 |
| 231 | 20230905 | 151300 | 11928751910 | 14280 | 14290 | 14290 | 14270 | 663 |
| 232 | 20230905 | 151200 | 11919286650 | 14290 | 14330 | 14330 | 14280 | 276 |
| 233 | 20230905 | 151100 | 11915341870 | 14340 | 14350 | 14360 | 14300 | 343 |
| 234 | 20230905 | 151000 | 11910422160 | 14360 | 14280 | 14360 | 14280 | 1375 |
| 235 | 20230905 | 150900 | 11890744570 | 14280 | 14280 | 14290 | 14270 | 1002 |
| 236 | 20230905 | 150800 | 11876440820 | 14280 | 14260 | 14280 | 14250 | 1094 |
| 237 | 20230905 | 150700 | 11860846810 | 14240 | 14220 | 14270 | 14220 | 451 |
| 238 | 20230905 | 150600 | 11854433520 | 14220 | 14240 | 14280 | 14220 | 934 |
| 239 | 20230905 | 150500 | 11841144860 | 14240 | 14290 | 14300 | 14240 | 747 |
| 240 | 20230905 | 150400 | 11830480800 | 14290 | 14290 | 14290 | 14290 | 57 |
| 241 | 20230905 | 150300 | 11829666270 | 14240 | 14290 | 14290 | 14240 | 23 |
| 242 | 20230905 | 150200 | 11829337700 | 14290 | 14240 | 14290 | 14230 | 1164 |
| 243 | 20230905 | 150100 | 11812765340 | 14230 | 14290 | 14290 | 14230 | 95 |
| 244 | 20230905 | 150000 | 11811412260 | 14290 | 14290 | 14300 | 14290 | 27 |
| 245 | 20230905 | 145900 | 11811026420 | 14290 | 14300 | 14300 | 14290 | 66 |
| 246 | 20230905 | 145800 | 11810082880 | 14300 | 14300 | 14340 | 14300 | 154 |
| 247 | 20230905 | 145700 | 11807880560 | 14300 | 14380 | 14390 | 14300 | 2742 |
| 248 | 20230905 | 145600 | 11768640520 | 14330 | 14400 | 14400 | 14310 | 1163 |
| 249 | 20230905 | 145500 | 11751966460 | 14390 | 14280 | 14390 | 14280 | 896 |
| 250 | 20230905 | 145400 | 11739126610 | 14280 | 14260 | 14280 | 14250 | 394 |
| 251 | 20230905 | 145300 | 11733505450 | 14270 | 14250 | 14270 | 14250 | 304 |
| 252 | 20230905 | 145200 | 11729171130 | 14250 | 14240 | 14250 | 14240 | 100 |
| 253 | 20230905 | 145100 | 11727746700 | 14250 | 14210 | 14250 | 14180 | 2162 |
| 254 | 20230905 | 145000 | 11697066660 | 14210 | 14220 | 14220 | 14210 | 230 |
| 255 | 20230905 | 144900 | 11693796110 | 14220 | 14210 | 14220 | 14210 | 31 |
| 256 | 20230905 | 144800 | 11693355550 | 14210 | 14210 | 14210 | 14210 | 14 |
| 257 | 20230905 | 144700 | 11693156610 | 14250 | 14210 | 14250 | 14210 | 510 |
| 258 | 20230905 | 144600 | 11685889470 | 14210 | 14210 | 14270 | 14200 | 422 |
| 259 | 20230905 | 144500 | 11679892830 | 14280 | 14280 | 14280 | 14280 | 0 |
| 260 | 20230905 | 144400 | 11679892830 | 14280 | 14280 | 14280 | 14280 | 12 |
| 261 | 20230905 | 144300 | 11679721470 | 14290 | 14240 | 14290 | 14240 | 672 |
| 262 | 20230905 | 144200 | 11670147670 | 14240 | 14250 | 14250 | 14210 | 121 |
| 263 | 20230905 | 144100 | 11668425060 | 14250 | 14200 | 14250 | 14200 | 103 |
| 264 | 20230905 | 144000 | 11666962060 | 14250 | 14250 | 14250 | 14250 | 0 |
| 265 | 20230905 | 143900 | 11666962060 | 14250 | 14200 | 14250 | 14190 | 160 |
| 266 | 20230905 | 143800 | 11664690900 | 14200 | 14200 | 14200 | 14190 | 291 |
| 267 | 20230905 | 143700 | 11660561060 | 14180 | 14210 | 14210 | 14180 | 1086 |
| 268 | 20230905 | 143600 | 11645161530 | 14180 | 14290 | 14290 | 14180 | 642 |
| 269 | 20230905 | 143500 | 11636042790 | 14290 | 14290 | 14290 | 14290 | 14 |
| 270 | 20230905 | 143400 | 11635842730 | 14290 | 14220 | 14290 | 14220 | 137 |
| 271 | 20230905 | 143300 | 11633894060 | 14220 | 14280 | 14280 | 14220 | 547 |
| 272 | 20230905 | 143200 | 11626102210 | 14300 | 14300 | 14310 | 14300 | 34 |
| 273 | 20230905 | 143100 | 11625615970 | 14300 | 14250 | 14300 | 14250 | 769 |
| 274 | 20230905 | 143000 | 11614627030 | 14250 | 14250 | 14250 | 14250 | 19 |
| 275 | 20230905 | 142900 | 11614356280 | 14250 | 14250 | 14250 | 14250 | 25 |
| 276 | 20230905 | 142800 | 11614000030 | 14210 | 14220 | 14220 | 14210 | 359 |
| 277 | 20230905 | 142700 | 11608897640 | 14210 | 14200 | 14210 | 14180 | 988 |
| 278 | 20230905 | 142600 | 11594877080 | 14210 | 14250 | 14250 | 14200 | 122 |
| 279 | 20230905 | 142500 | 11593143550 | 14220 | 14190 | 14220 | 14190 | 40 |
| 280 | 20230905 | 142400 | 11592575920 | 14240 | 14250 | 14250 | 14240 | 78 |
| 281 | 20230905 | 142300 | 11591464960 | 14250 | 14190 | 14250 | 14180 | 27 |
| 282 | 20230905 | 142200 | 11591081310 | 14250 | 14190 | 14250 | 14180 | 49 |
| 283 | 20230905 | 142100 | 11590384420 | 14180 | 14170 | 14280 | 14170 | 11 |
| 284 | 20230905 | 142000 | 11590228150 | 14160 | 14210 | 14210 | 14160 | 1153 |
| 285 | 20230905 | 141900 | 11573878890 | 14240 | 14260 | 14260 | 14240 | 6 |
| 286 | 20230905 | 141800 | 11573793430 | 14180 | 14180 | 14260 | 14180 | 355 |
| 287 | 20230905 | 141700 | 11568753760 | 14180 | 14160 | 14180 | 14150 | 136 |
| 288 | 20230905 | 141600 | 11566825760 | 14180 | 14170 | 14180 | 14140 | 1394 |
| 289 | 20230905 | 141500 | 11547062810 | 14160 | 14120 | 14210 | 14120 | 479 |
| 290 | 20230905 | 141400 | 11540276820 | 14130 | 14110 | 14130 | 14080 | 2264 |
| 291 | 20230905 | 141300 | 11508369000 | 14110 | 14140 | 14150 | 14110 | 2753 |
| 292 | 20230905 | 141200 | 11469474380 | 14140 | 14230 | 14230 | 14140 | 2054 |
| 293 | 20230905 | 141100 | 11440350810 | 14230 | 14230 | 14230 | 14230 | 102 |
| 294 | 20230905 | 141000 | 11438899350 | 14230 | 14250 | 14250 | 14230 | 757 |
| 295 | 20230905 | 140900 | 11428118440 | 14250 | 14270 | 14270 | 14250 | 1371 |
| 296 | 20230905 | 140800 | 11408577240 | 14270 | 14300 | 14300 | 14270 | 1746 |
| 297 | 20230905 | 140700 | 11383649350 | 14290 | 14370 | 14370 | 14290 | 78 |
| 298 | 20230905 | 140600 | 11382533040 | 14280 | 14280 | 14280 | 14270 | 892 |
| 299 | 20230905 | 140500 | 11369797020 | 14280 | 14320 | 14320 | 14270 | 792 |
| 300 | 20230905 | 140400 | 11358483890 | 14320 | 14320 | 14320 | 14320 | 94 |
| 301 | 20230905 | 140300 | 11357137810 | 14320 | 14330 | 14370 | 14320 | 326 |
| 302 | 20230905 | 140200 | 11352462870 | 14330 | 14320 | 14330 | 14320 | 25 |
| 303 | 20230905 | 140100 | 11352104630 | 14330 | 14320 | 14330 | 14320 | 947 |
| 304 | 20230905 | 140000 | 11338534240 | 14290 | 14260 | 14320 | 14260 | 662 |
| 305 | 20230905 | 135900 | 11329074600 | 14330 | 14310 | 14330 | 14260 | 596 |
| 306 | 20230905 | 135800 | 11320542170 | 14320 | 14260 | 14330 | 14250 | 289 |
| 307 | 20230905 | 135700 | 11316422850 | 14250 | 14330 | 14330 | 14250 | 654 |
| 308 | 20230905 | 135600 | 11307100380 | 14320 | 14260 | 14320 | 14260 | 290 |
| 309 | 20230905 | 135500 | 11302952080 | 14260 | 14280 | 14340 | 14260 | 905 |
| 310 | 20230905 | 135400 | 11290030210 | 14290 | 14300 | 14350 | 14280 | 727 |
| 311 | 20230905 | 135300 | 11279636240 | 14300 | 14320 | 14370 | 14300 | 283 |
| 312 | 20230905 | 135200 | 11275588450 | 14370 | 14380 | 14380 | 14370 | 16 |
| 313 | 20230905 | 135100 | 11275358380 | 14380 | 14330 | 14390 | 14280 | 253 |
| 314 | 20230905 | 135000 | 11271740630 | 14420 | 14410 | 14420 | 14330 | 1714 |
| 315 | 20230905 | 134900 | 11247137950 | 14420 | 14470 | 14470 | 14360 | 1071 |
| 316 | 20230905 | 134800 | 11231699600 | 14470 | 14360 | 14500 | 14360 | 1877 |
| 317 | 20230905 | 134700 | 11204609340 | 14350 | 14340 | 14350 | 14320 | 361 |
| 318 | 20230905 | 134600 | 11199433700 | 14340 | 14320 | 14350 | 14320 | 803 |
| 319 | 20230905 | 134500 | 11187925390 | 14320 | 14190 | 14320 | 14170 | 1424 |
| 320 | 20230905 | 134400 | 11167638130 | 14160 | 14160 | 14170 | 14130 | 223 |
| 321 | 20230905 | 134300 | 11164484750 | 14160 | 14160 | 14190 | 14110 | 1927 |
| 322 | 20230905 | 134200 | 11137234190 | 14170 | 14200 | 14200 | 14150 | 1560 |
| 323 | 20230905 | 134100 | 11115128170 | 14210 | 14220 | 14240 | 14180 | 2229 |
| 324 | 20230905 | 134000 | 11083477560 | 14220 | 14260 | 14270 | 14220 | 865 |
| 325 | 20230905 | 133900 | 11071164520 | 14260 | 14210 | 14260 | 14200 | 628 |
| 326 | 20230905 | 133800 | 11062228740 | 14250 | 14270 | 14280 | 14200 | 826 |
| 327 | 20230905 | 133700 | 11050477060 | 14280 | 14190 | 14280 | 14180 | 833 |
| 328 | 20230905 | 133600 | 11038644220 | 14190 | 14160 | 14220 | 14150 | 1462 |
| 329 | 20230905 | 133500 | 11017909400 | 14150 | 14200 | 14300 | 14150 | 3362 |
| 330 | 20230905 | 133400 | 10970276220 | 14180 | 14200 | 14310 | 14040 | 8542 |
| 331 | 20230905 | 133300 | 10849463900 | 14250 | 14680 | 14710 | 14160 | 14900 |
| 332 | 20230905 | 133200 | 10634657040 | 14710 | 14790 | 14810 | 14650 | 2432 |
| 333 | 20230905 | 133100 | 10598757900 | 14740 | 14600 | 14790 | 14600 | 3136 |
| 334 | 20230905 | 133000 | 10552727960 | 14610 | 14600 | 14640 | 14580 | 2081 |
| 335 | 20230905 | 132900 | 10522291650 | 14580 | 14640 | 14640 | 14550 | 2461 |
| 336 | 20230905 | 132800 | 10486351560 | 14630 | 14530 | 14640 | 14530 | 1897 |
| 337 | 20230905 | 132700 | 10458632190 | 14580 | 14620 | 14620 | 14500 | 982 |
| 338 | 20230905 | 132600 | 10444330420 | 14620 | 14720 | 14780 | 14470 | 6956 |
| 339 | 20230905 | 132500 | 10342828530 | 14720 | 14840 | 14860 | 14710 | 8814 |
| 340 | 20230905 | 132400 | 10212102080 | 14860 | 14870 | 14880 | 14750 | 9770 |
| 341 | 20230905 | 132300 | 10067151060 | 14870 | 14810 | 14900 | 14770 | 5419 |
| 342 | 20230905 | 132200 | 9986735050 | 14780 | 14890 | 14900 | 14770 | 13841 |
| 343 | 20230905 | 132100 | 9781410120 | 14880 | 14810 | 14930 | 14760 | 24701 |
| 344 | 20230905 | 132000 | 9414273730 | 14760 | 14140 | 14900 | 14140 | 24654 |
| 345 | 20230905 | 131900 | 9052684730 | 14140 | 14110 | 14140 | 14100 | 1014 |
| 346 | 20230905 | 131800 | 9038364750 | 14110 | 14090 | 14110 | 14090 | 20 |
| 347 | 20230905 | 131700 | 9038082850 | 14090 | 14040 | 14090 | 14040 | 112 |
| 348 | 20230905 | 131600 | 9036510110 | 14100 | 14030 | 14100 | 14030 | 159 |
| 349 | 20230905 | 131500 | 9034275410 | 14040 | 14080 | 14080 | 14040 | 473 |
| 350 | 20230905 | 131400 | 9027634290 | 14080 | 14020 | 14080 | 14020 | 18 |
| 351 | 20230905 | 131300 | 9027381330 | 14120 | 14130 | 14150 | 14020 | 1136 |
| 352 | 20230905 | 131200 | 9011349160 | 14130 | 14140 | 14150 | 14130 | 411 |
| 353 | 20230905 | 131100 | 9005540200 | 14080 | 14030 | 14170 | 14030 | 1255 |
| 354 | 20230905 | 131000 | 8987856250 | 14030 | 14000 | 14040 | 14000 | 613 |
| 355 | 20230905 | 130900 | 8979274010 | 14040 | 13990 | 14040 | 13990 | 632 |
| 356 | 20230905 | 130800 | 8970427380 | 13990 | 13970 | 13990 | 13970 | 525 |
| 357 | 20230905 | 130700 | 8963092980 | 13980 | 13970 | 13990 | 13970 | 129 |
| 358 | 20230905 | 130600 | 8961289680 | 13950 | 13970 | 13970 | 13950 | 40 |
| 359 | 20230905 | 130500 | 8960730900 | 13960 | 13970 | 13970 | 13960 | 22 |
| 360 | 20230905 | 130400 | 8960423680 | 13960 | 13930 | 13960 | 13930 | 289 |
| 361 | 20230905 | 130300 | 8956392710 | 13930 | 13910 | 13930 | 13910 | 120 |
| 362 | 20230905 | 130200 | 8954721420 | 13900 | 13910 | 13920 | 13900 | 371 |
| 363 | 20230905 | 130100 | 8949564290 | 13900 | 13900 | 13900 | 13900 | 62 |
| 364 | 20230905 | 130000 | 8948702490 | 13860 | 13860 | 13860 | 13860 | 285 |
| 365 | 20230905 | 125900 | 8944752390 | 13860 | 13900 | 13900 | 13860 | 106 |
| 366 | 20230905 | 125800 | 8943283070 | 13850 | 13850 | 13850 | 13850 | 0 |
| 367 | 20230905 | 125700 | 8943283070 | 13850 | 13850 | 13860 | 13850 | 786 |
| 368 | 20230905 | 125600 | 8932396880 | 13850 | 13860 | 13860 | 13850 | 479 |
| 369 | 20230905 | 125500 | 8925762370 | 13910 | 13930 | 13930 | 13910 | 347 |
| 370 | 20230905 | 125400 | 8920932160 | 13920 | 13940 | 13940 | 13920 | 127 |
| 371 | 20230905 | 125300 | 8919163390 | 13940 | 13940 | 13940 | 13940 | 303 |
| 372 | 20230905 | 125200 | 8914939570 | 13930 | 13930 | 13930 | 13930 | 291 |
| 373 | 20230905 | 125100 | 8910885940 | 13980 | 13930 | 13980 | 13930 | 77 |
| 374 | 20230905 | 125000 | 8909813280 | 13920 | 13930 | 13930 | 13920 | 69 |
| 375 | 20230905 | 124900 | 8908852260 | 13990 | 14000 | 14000 | 13920 | 60 |
| 376 | 20230905 | 124800 | 8908013240 | 13990 | 13900 | 13990 | 13890 | 527 |
| 377 | 20230905 | 124700 | 8900674110 | 13890 | 13890 | 13890 | 13890 | 300 |
| 378 | 20230905 | 124600 | 8896507110 | 13900 | 13900 | 13900 | 13900 | 85 |
| 379 | 20230905 | 124500 | 8895325610 | 13820 | 13880 | 13880 | 13820 | 285 |
| 380 | 20230905 | 124400 | 8891381030 | 13900 | 13860 | 13900 | 13810 | 46 |
| 381 | 20230905 | 124300 | 8890743690 | 13850 | 13830 | 13850 | 13830 | 87 |
| 382 | 20230905 | 124200 | 8889540440 | 13830 | 13820 | 13830 | 13800 | 26 |
| 383 | 20230905 | 124100 | 8889181190 | 13800 | 13800 | 13800 | 13800 | 32 |
| 384 | 20230905 | 124000 | 8888739590 | 13800 | 13810 | 13810 | 13800 | 81 |
| 385 | 20230905 | 123900 | 8887621770 | 13820 | 13810 | 13820 | 13800 | 44 |
| 386 | 20230905 | 123800 | 8887014430 | 13830 | 13800 | 13830 | 13790 | 554 |
| 387 | 20230905 | 123700 | 8879374190 | 13800 | 13790 | 13800 | 13790 | 238 |
| 388 | 20230905 | 123600 | 8876091740 | 13800 | 13800 | 13800 | 13800 | 870 |
| 389 | 20230905 | 123500 | 8864085740 | 13800 | 13800 | 13800 | 13800 | 553 |
| 390 | 20230905 | 123400 | 8856454340 | 13790 | 13790 | 13790 | 13790 | 161 |
| 391 | 20230905 | 123300 | 8854234150 | 13790 | 13790 | 13790 | 13790 | 33 |
| 392 | 20230905 | 123200 | 8853779080 | 13800 | 13800 | 13800 | 13800 | 12 |
| 393 | 20230905 | 123100 | 8853613480 | 13800 | 13800 | 13800 | 13790 | 2005 |
| 394 | 20230905 | 123000 | 8825946050 | 13800 | 13810 | 13810 | 13800 | 1152 |
| 395 | 20230905 | 122900 | 8810041670 | 13810 | 13830 | 13830 | 13810 | 79 |
| 396 | 20230905 | 122800 | 8808950100 | 13830 | 13840 | 13840 | 13830 | 58 |
| 397 | 20230905 | 122700 | 8808147390 | 13850 | 13890 | 13890 | 13850 | 206 |
| 398 | 20230905 | 122600 | 8805291760 | 13890 | 13890 | 13890 | 13890 | 75 |
| 399 | 20230905 | 122500 | 8804250010 | 13890 | 13890 | 13890 | 13890 | 20 |
| 400 | 20230905 | 122400 | 8803972210 | 13890 | 13890 | 13890 | 13860 | 10 |
| 401 | 20230905 | 122300 | 8803833340 | 13940 | 13930 | 13940 | 13930 | 202 |
| 402 | 20230905 | 122200 | 8801019450 | 13850 | 13950 | 13950 | 13850 | 552 |
| 403 | 20230905 | 122100 | 8793365970 | 13950 | 13950 | 13950 | 13950 | 26 |
| 404 | 20230905 | 122000 | 8793003270 | 13960 | 13850 | 13960 | 13850 | 552 |
| 405 | 20230905 | 121900 | 8785316130 | 13850 | 13840 | 13850 | 13840 | 48 |
| 406 | 20230905 | 121800 | 8784651710 | 13840 | 13860 | 13860 | 13840 | 83 |
| 407 | 20230905 | 121700 | 8783502050 | 13860 | 13860 | 13860 | 13860 | 1 |
| 408 | 20230905 | 121600 | 8783488190 | 13840 | 13860 | 13860 | 13840 | 167 |
| 409 | 20230905 | 121500 | 8781175410 | 13860 | 13860 | 13860 | 13860 | 23 |
| 410 | 20230905 | 121400 | 8780856630 | 13870 | 13870 | 13870 | 13870 | 65 |
| 411 | 20230905 | 121300 | 8779955080 | 13890 | 13840 | 13890 | 13820 | 570 |
| 412 | 20230905 | 121200 | 8772054490 | 13840 | 13840 | 13840 | 13830 | 71 |
| 413 | 20230905 | 121100 | 8771071950 | 13840 | 13760 | 13840 | 13760 | 102 |
| 414 | 20230905 | 121000 | 8769667870 | 13760 | 13760 | 13780 | 13760 | 665 |
| 415 | 20230905 | 120900 | 8760514510 | 13760 | 13750 | 13760 | 13730 | 672 |
| 416 | 20230905 | 120800 | 8751286610 | 13750 | 13740 | 13750 | 13740 | 11 |
| 417 | 20230905 | 120700 | 8751135460 | 13740 | 13740 | 13740 | 13740 | 4 |
| 418 | 20230905 | 120600 | 8751080500 | 13740 | 13740 | 13740 | 13680 | 4184 |
| 419 | 20230905 | 120500 | 8693740570 | 13730 | 13760 | 13760 | 13730 | 570 |
| 420 | 20230905 | 120400 | 8685905560 | 13760 | 13780 | 13780 | 13750 | 1417 |
| 421 | 20230905 | 120300 | 8666404490 | 13790 | 13840 | 13840 | 13790 | 1409 |
| 422 | 20230905 | 120200 | 8646959940 | 13830 | 13830 | 13830 | 13830 | 178 |
| 423 | 20230905 | 120100 | 8644498200 | 13830 | 13830 | 13860 | 13800 | 1382 |
| 424 | 20230905 | 120000 | 8625400660 | 13830 | 13830 | 13830 | 13830 | 135 |
| 425 | 20230905 | 115900 | 8623533610 | 13810 | 13860 | 13860 | 13810 | 215 |
| 426 | 20230905 | 115800 | 8620559980 | 13880 | 13830 | 13880 | 13830 | 143 |
| 427 | 20230905 | 115700 | 8618575820 | 13820 | 13790 | 13820 | 13780 | 404 |
| 428 | 20230905 | 115600 | 8613002270 | 13790 | 13790 | 13790 | 13780 | 459 |
| 429 | 20230905 | 115500 | 8606675380 | 13780 | 13800 | 13820 | 13780 | 620 |
| 430 | 20230905 | 115400 | 8598118790 | 13800 | 13870 | 13870 | 13790 | 2414 |
| 431 | 20230905 | 115300 | 8564758000 | 13870 | 13900 | 13900 | 13870 | 426 |
| 432 | 20230905 | 115200 | 8558845520 | 13900 | 13910 | 13980 | 13900 | 500 |
| 433 | 20230905 | 115100 | 8551894250 | 13980 | 13980 | 13980 | 13980 | 1 |
| 434 | 20230905 | 115000 | 8551880270 | 13980 | 13910 | 13990 | 13910 | 1639 |
| 435 | 20230905 | 114900 | 8528953360 | 13910 | 13900 | 13990 | 13890 | 1338 |
| 436 | 20230905 | 114800 | 8510308670 | 13900 | 13900 | 13900 | 13880 | 54 |
| 437 | 20230905 | 114700 | 8509558090 | 13870 | 13820 | 13870 | 13820 | 314 |
| 438 | 20230905 | 114600 | 8505206860 | 13820 | 14000 | 14000 | 13820 | 1772 |
| 439 | 20230905 | 114500 | 8480584770 | 14000 | 13910 | 14000 | 13910 | 374 |
| 440 | 20230905 | 114400 | 8475353030 | 13890 | 13910 | 13940 | 13890 | 3694 |
| 441 | 20230905 | 114300 | 8424000740 | 13910 | 13970 | 13970 | 13910 | 1287 |
| 442 | 20230905 | 114200 | 8406077940 | 13960 | 13990 | 13990 | 13960 | 1234 |
| 443 | 20230905 | 114100 | 8388822550 | 13990 | 13990 | 14050 | 13990 | 67 |
| 444 | 20230905 | 114000 | 8387881380 | 13990 | 14000 | 14020 | 13990 | 320 |
| 445 | 20230905 | 113900 | 8383402040 | 14010 | 14060 | 14070 | 14010 | 114 |
| 446 | 20230905 | 113800 | 8381799680 | 14060 | 14000 | 14070 | 14000 | 378 |
| 447 | 20230905 | 113700 | 8376490290 | 14050 | 13990 | 14050 | 13990 | 420 |
| 448 | 20230905 | 113600 | 8370603090 | 13980 | 13990 | 14000 | 13980 | 184 |
| 449 | 20230905 | 113500 | 8368029230 | 14020 | 14100 | 14100 | 13990 | 284 |
| 450 | 20230905 | 113400 | 8364051510 | 14100 | 13990 | 14100 | 13980 | 730 |
| 451 | 20230905 | 113300 | 8353825730 | 13990 | 14080 | 14080 | 13980 | 3423 |
| 452 | 20230905 | 113200 | 8305858780 | 14080 | 14100 | 14140 | 14080 | 898 |
| 453 | 20230905 | 113100 | 8293202280 | 14110 | 14130 | 14160 | 14110 | 1310 |
| 454 | 20230905 | 113000 | 8274709260 | 14160 | 14170 | 14170 | 14110 | 941 |
| 455 | 20230905 | 112900 | 8261422490 | 14140 | 14180 | 14180 | 14140 | 704 |
| 456 | 20230905 | 112800 | 8251456000 | 14180 | 14220 | 14220 | 14180 | 165 |
| 457 | 20230905 | 112700 | 8249116100 | 14220 | 14190 | 14220 | 14190 | 163 |
| 458 | 20230905 | 112600 | 8246800550 | 14190 | 14190 | 14210 | 14190 | 80 |
| 459 | 20230905 | 112500 | 8245664440 | 14220 | 14200 | 14220 | 14200 | 191 |
| 460 | 20230905 | 112400 | 8242949130 | 14140 | 14140 | 14250 | 14120 | 579 |
| 461 | 20230905 | 112300 | 8234769960 | 14130 | 14230 | 14240 | 14120 | 2419 |
| 462 | 20230905 | 112200 | 8200502880 | 14270 | 14250 | 14270 | 14230 | 387 |
| 463 | 20230905 | 112100 | 8194988640 | 14250 | 14270 | 14280 | 14250 | 95 |
| 464 | 20230905 | 112000 | 8193634040 | 14270 | 14310 | 14310 | 14270 | 1928 |
| 465 | 20230905 | 111900 | 8166092480 | 14310 | 14380 | 14390 | 14300 | 264 |
| 466 | 20230905 | 111800 | 8162314270 | 14400 | 14320 | 14400 | 14320 | 101 |
| 467 | 20230905 | 111700 | 8160867870 | 14400 | 14320 | 14400 | 14320 | 172 |
| 468 | 20230905 | 111600 | 8158404680 | 14410 | 14410 | 14410 | 14410 | 0 |
| 469 | 20230905 | 111500 | 8158404680 | 14410 | 14420 | 14420 | 14400 | 46 |
| 470 | 20230905 | 111400 | 8157742080 | 14420 | 14370 | 14420 | 14290 | 1056 |
| 471 | 20230905 | 111300 | 8142581560 | 14380 | 14340 | 14380 | 14290 | 97 |
| 472 | 20230905 | 111200 | 8141188900 | 14280 | 14370 | 14370 | 14280 | 382 |
| 473 | 20230905 | 111100 | 8135709740 | 14380 | 14400 | 14400 | 14380 | 670 |
| 474 | 20230905 | 111000 | 8126068370 | 14400 | 14280 | 14400 | 14280 | 238 |
| 475 | 20230905 | 110900 | 8122656130 | 14280 | 14330 | 14330 | 14280 | 192 |
| 476 | 20230905 | 110800 | 8119912010 | 14280 | 14280 | 14330 | 14280 | 424 |
| 477 | 20230905 | 110700 | 8113843440 | 14280 | 14220 | 14280 | 14180 | 1135 |
| 478 | 20230905 | 110600 | 8097699680 | 14220 | 14210 | 14230 | 14200 | 1100 |
| 479 | 20230905 | 110500 | 8082073230 | 14200 | 14250 | 14250 | 14200 | 1071 |
| 480 | 20230905 | 110400 | 8066853900 | 14220 | 14250 | 14250 | 14220 | 1038 |
| 481 | 20230905 | 110300 | 8052082650 | 14250 | 14280 | 14280 | 14240 | 406 |
| 482 | 20230905 | 110200 | 8046297150 | 14300 | 14240 | 14320 | 14230 | 535 |
| 483 | 20230905 | 110100 | 8038658080 | 14230 | 14330 | 14330 | 14210 | 2647 |
| 484 | 20230905 | 110000 | 8000870580 | 14330 | 14380 | 14420 | 14330 | 3808 |
| 485 | 20230905 | 105900 | 7946167910 | 14380 | 14460 | 14460 | 14380 | 595 |
| 486 | 20230905 | 105800 | 7937602860 | 14460 | 14400 | 14460 | 14390 | 105 |
| 487 | 20230905 | 105700 | 7936091140 | 14390 | 14430 | 14460 | 14390 | 166 |
| 488 | 20230905 | 105600 | 7933699120 | 14380 | 14460 | 14480 | 14380 | 1055 |
| 489 | 20230905 | 105500 | 7918499610 | 14460 | 14400 | 14460 | 14390 | 625 |
| 490 | 20230905 | 105400 | 7909503610 | 14400 | 14400 | 14470 | 14400 | 399 |
| 491 | 20230905 | 105300 | 7903757940 | 14400 | 14450 | 14450 | 14400 | 1544 |
| 492 | 20230905 | 105200 | 7881505240 | 14420 | 14450 | 14500 | 14420 | 298 |
| 493 | 20230905 | 105100 | 7877202570 | 14410 | 14460 | 14460 | 14400 | 1448 |
| 494 | 20230905 | 105000 | 7856311700 | 14470 | 14470 | 14560 | 14470 | 615 |
| 495 | 20230905 | 104900 | 7847409090 | 14470 | 14510 | 14510 | 14470 | 1753 |
| 496 | 20230905 | 104800 | 7822008990 | 14510 | 14500 | 14520 | 14500 | 152 |
| 497 | 20230905 | 104700 | 7819803480 | 14500 | 14560 | 14560 | 14500 | 906 |
| 498 | 20230905 | 104600 | 7806646630 | 14680 | 14490 | 14700 | 14480 | 2663 |
| 499 | 20230905 | 104500 | 7767833330 | 14490 | 14540 | 14540 | 14490 | 2806 |
| 500 | 20230905 | 104400 | 7727118460 | 14530 | 14530 | 14530 | 14530 | 481 |
| 501 | 20230905 | 104300 | 7720129530 | 14530 | 14690 | 14700 | 14530 | 629 |
| 502 | 20230905 | 104200 | 7710942930 | 14700 | 14540 | 14700 | 14540 | 1981 |
| 503 | 20230905 | 104100 | 7682062730 | 14550 | 14570 | 14570 | 14550 | 171 |
| 504 | 20230905 | 104000 | 7679572570 | 14570 | 14540 | 14570 | 14540 | 286 |
| 505 | 20230905 | 103900 | 7675413890 | 14540 | 14540 | 14560 | 14510 | 605 |
| 506 | 20230905 | 103800 | 7666626410 | 14540 | 14530 | 14570 | 14520 | 604 |
| 507 | 20230905 | 103700 | 7657851750 | 14510 | 14540 | 14600 | 14500 | 401 |
| 508 | 20230905 | 103600 | 7652029840 | 14650 | 14500 | 14700 | 14450 | 2976 |
| 509 | 20230905 | 103500 | 7608814920 | 14500 | 14630 | 14630 | 14490 | 3074 |
| 510 | 20230905 | 103400 | 7564071560 | 14640 | 14720 | 14760 | 14620 | 3292 |
| 511 | 20230905 | 103300 | 7515807350 | 14700 | 14690 | 14770 | 14690 | 1695 |
| 512 | 20230905 | 103200 | 7490825630 | 14700 | 14820 | 14830 | 14690 | 3872 |
| 513 | 20230905 | 103100 | 7433725230 | 14780 | 14760 | 14840 | 14710 | 2013 |
| 514 | 20230905 | 103000 | 7403965580 | 14710 | 14840 | 14940 | 14710 | 14134 |
| 515 | 20230905 | 102900 | 7194078860 | 14860 | 14650 | 15000 | 14650 | 22160 |
| 516 | 20230905 | 102800 | 6864757700 | 14670 | 14600 | 14670 | 14560 | 1677 |
| 517 | 20230905 | 102700 | 6840215590 | 14560 | 14510 | 14600 | 14510 | 1057 |
| 518 | 20230905 | 102600 | 6824817910 | 14550 | 14490 | 14550 | 14460 | 953 |
| 519 | 20230905 | 102500 | 6811006500 | 14460 | 14480 | 14520 | 14430 | 1205 |
| 520 | 20230905 | 102400 | 6793552220 | 14430 | 14460 | 14490 | 14390 | 1634 |
| 521 | 20230905 | 102300 | 6770000650 | 14420 | 14490 | 14490 | 14420 | 1857 |
| 522 | 20230905 | 102200 | 6743176970 | 14480 | 14530 | 14550 | 14480 | 3937 |
| 523 | 20230905 | 102100 | 6686024550 | 14550 | 14550 | 14610 | 14530 | 1269 |
| 524 | 20230905 | 102000 | 6667557150 | 14610 | 14540 | 14620 | 14540 | 1851 |
| 525 | 20230905 | 101900 | 6640566200 | 14580 | 14640 | 14640 | 14540 | 1014 |
| 526 | 20230905 | 101800 | 6625765240 | 14590 | 14620 | 14640 | 14540 | 1622 |
| 527 | 20230905 | 101700 | 6602109820 | 14630 | 14600 | 14670 | 14580 | 1963 |
| 528 | 20230905 | 101600 | 6573366360 | 14600 | 14650 | 14660 | 14570 | 1499 |
| 529 | 20230905 | 101500 | 6551448950 | 14660 | 14570 | 14660 | 14520 | 1902 |
| 530 | 20230905 | 101400 | 6523662500 | 14570 | 14600 | 14600 | 14520 | 470 |
| 531 | 20230905 | 101300 | 6516817010 | 14600 | 14590 | 14620 | 14500 | 1178 |
| 532 | 20230905 | 101200 | 6499674900 | 14590 | 14550 | 14590 | 14510 | 682 |
| 533 | 20230905 | 101100 | 6489762970 | 14500 | 14490 | 14550 | 14480 | 347 |
| 534 | 20230905 | 101000 | 6484736280 | 14550 | 14550 | 14550 | 14480 | 2180 |
| 535 | 20230905 | 100900 | 6453127120 | 14500 | 14500 | 14550 | 14490 | 218 |
| 536 | 20230905 | 100800 | 6449963480 | 14550 | 14500 | 14550 | 14500 | 27 |
| 537 | 20230905 | 100700 | 6449571240 | 14580 | 14500 | 14580 | 14490 | 167 |
| 538 | 20230905 | 100600 | 6447146210 | 14480 | 14500 | 14620 | 14480 | 769 |
| 539 | 20230905 | 100500 | 6435958280 | 14610 | 14550 | 14610 | 14480 | 1409 |
| 540 | 20230905 | 100400 | 6415483380 | 14550 | 14580 | 14680 | 14520 | 2295 |
| 541 | 20230905 | 100300 | 6381997430 | 14570 | 14440 | 14570 | 14440 | 1998 |
| 542 | 20230905 | 100200 | 6352986670 | 14450 | 14390 | 14450 | 14390 | 937 |
| 543 | 20230905 | 100100 | 6339454990 | 14380 | 14380 | 14410 | 14370 | 2192 |
| 544 | 20230905 | 100000 | 6307924540 | 14380 | 14400 | 14440 | 14380 | 727 |
| 545 | 20230905 | 095900 | 6297455670 | 14410 | 14400 | 14470 | 14400 | 163 |
| 546 | 20230905 | 095800 | 6295104530 | 14370 | 14450 | 14450 | 14370 | 3687 |
| 547 | 20230905 | 095700 | 6242020320 | 14450 | 14520 | 14520 | 14410 | 1460 |
| 548 | 20230905 | 095600 | 6220901830 | 14490 | 14520 | 14530 | 14480 | 975 |
| 549 | 20230905 | 095500 | 6206761040 | 14500 | 14440 | 14500 | 14430 | 978 |
| 550 | 20230905 | 095400 | 6192629080 | 14450 | 14500 | 14500 | 14410 | 1794 |
| 551 | 20230905 | 095300 | 6166692050 | 14500 | 14560 | 14560 | 14500 | 919 |
| 552 | 20230905 | 095200 | 6153349370 | 14560 | 14580 | 14580 | 14530 | 535 |
| 553 | 20230905 | 095100 | 6145556450 | 14570 | 14570 | 14610 | 14560 | 85 |
| 554 | 20230905 | 095000 | 6144318320 | 14570 | 14590 | 14590 | 14570 | 709 |
| 555 | 20230905 | 094900 | 6133988110 | 14560 | 14620 | 14640 | 14560 | 567 |
| 556 | 20230905 | 094800 | 6125697580 | 14640 | 14640 | 14650 | 14610 | 938 |
| 557 | 20230905 | 094700 | 6111968230 | 14640 | 14690 | 14690 | 14500 | 1611 |
| 558 | 20230905 | 094600 | 6088410430 | 14700 | 14500 | 14760 | 14430 | 1395 |
| 559 | 20230905 | 094500 | 6068031600 | 14500 | 14390 | 14500 | 14390 | 1052 |
| 560 | 20230905 | 094400 | 6052866590 | 14390 | 14430 | 14560 | 14390 | 797 |
| 561 | 20230905 | 094300 | 6041375730 | 14420 | 14620 | 14630 | 14400 | 1234 |
| 562 | 20230905 | 094200 | 6023501980 | 14630 | 14670 | 14730 | 14630 | 1498 |
| 563 | 20230905 | 094100 | 6001527530 | 14760 | 14550 | 14810 | 14480 | 7389 |
| 564 | 20230905 | 094000 | 5892907500 | 14540 | 14440 | 14590 | 14400 | 3037 |
| 565 | 20230905 | 093900 | 5849061900 | 14420 | 14450 | 14490 | 14400 | 4377 |
| 566 | 20230905 | 093800 | 5785906530 | 14490 | 14550 | 14550 | 14440 | 7620 |
| 567 | 20230905 | 093700 | 5675430930 | 14550 | 14660 | 14660 | 14550 | 6031 |
| 568 | 20230905 | 093600 | 5587431200 | 14660 | 14750 | 14750 | 14650 | 5279 |
| 569 | 20230905 | 093500 | 5509872990 | 14750 | 14740 | 14840 | 14730 | 2625 |
| 570 | 20230905 | 093400 | 5471082210 | 14740 | 14720 | 14890 | 14720 | 6481 |
| 571 | 20230905 | 093300 | 5375276520 | 14700 | 14670 | 14780 | 14650 | 3331 |
| 572 | 20230905 | 093200 | 5326256150 | 14670 | 14690 | 14750 | 14620 | 8627 |
| 573 | 20230905 | 093100 | 5199694840 | 14690 | 15110 | 15120 | 14660 | 19567 |
| 574 | 20230905 | 093000 | 4908822060 | 15010 | 14800 | 15200 | 14760 | 34352 |
| 575 | 20230905 | 092900 | 4393567680 | 14760 | 14560 | 14810 | 14500 | 11535 |
| 576 | 20230905 | 092800 | 4223309140 | 14500 | 14710 | 14750 | 14350 | 16590 |
| 577 | 20230905 | 092700 | 3982329770 | 14710 | 14550 | 14800 | 14530 | 9332 |
| 578 | 20230905 | 092600 | 3845310550 | 14600 | 14740 | 14950 | 14560 | 22563 |
| 579 | 20230905 | 092500 | 3510695300 | 14760 | 15200 | 15270 | 14390 | 55337 |
| 580 | 20230905 | 092400 | 2684221920 | 15200 | 14450 | 15260 | 14420 | 41321 |
| 581 | 20230905 | 092300 | 2068561660 | 14500 | 14400 | 14500 | 14370 | 9470 |
| 582 | 20230905 | 092200 | 1931771570 | 14380 | 14480 | 14480 | 14310 | 11947 |
| 583 | 20230905 | 092100 | 1759729990 | 14470 | 14230 | 14570 | 14230 | 30111 |
| 584 | 20230905 | 092000 | 1325797540 | 14320 | 13900 | 14350 | 13880 | 16218 |
| 585 | 20230905 | 091900 | 1097411890 | 13900 | 13910 | 13950 | 13870 | 950 |
| 586 | 20230905 | 091800 | 1084207800 | 13900 | 13920 | 13960 | 13900 | 746 |
| 587 | 20230905 | 091700 | 1073820220 | 13900 | 13940 | 13980 | 13900 | 1779 |
| 588 | 20230905 | 091600 | 1049045580 | 13940 | 13960 | 13980 | 13930 | 981 |
| 589 | 20230905 | 091500 | 1035337380 | 13930 | 13890 | 13950 | 13870 | 2793 |
| 590 | 20230905 | 091400 | 996536760 | 13900 | 13840 | 13910 | 13790 | 2208 |
| 591 | 20230905 | 091300 | 965916960 | 13790 | 13760 | 13840 | 13750 | 667 |
| 592 | 20230905 | 091200 | 956726290 | 13840 | 13820 | 13840 | 13760 | 3514 |
| 593 | 20230905 | 091100 | 908315970 | 13790 | 13840 | 13880 | 13780 | 2672 |
| 594 | 20230905 | 091000 | 871477820 | 13850 | 13830 | 13940 | 13770 | 1550 |
| 595 | 20230905 | 090900 | 850070860 | 13790 | 13810 | 13830 | 13740 | 1980 |
| 596 | 20230905 | 090800 | 822799360 | 13770 | 13750 | 13990 | 13730 | 2640 |
| 597 | 20230905 | 090700 | 786292410 | 13750 | 13990 | 13990 | 13740 | 3284 |
| 598 | 20230905 | 090600 | 740657080 | 13950 | 13980 | 14050 | 13890 | 3013 |
| 599 | 20230905 | 090500 | 698552300 | 13980 | 13800 | 14100 | 13770 | 4575 |
| 600 | 20230905 | 090400 | 634697470 | 13850 | 13740 | 13850 | 13710 | 3370 |
| 601 | 20230905 | 090300 | 588299860 | 13730 | 13730 | 13960 | 13720 | 6131 |
| 602 | 20230905 | 090200 | 503847120 | 13730 | 13830 | 13880 | 13710 | 10075 |
| 603 | 20230905 | 090100 | 365231930 | 13880 | 13950 | 14000 | 13800 | 12935 |
| 604 | 20230905 | 090000 | 185227110 | 13950 | 13890 | 13970 | 13820 | 13324 |