32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 3798 |
| 3 | 20230912 | 190200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20230912 | 190100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20230912 | 190000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20230912 | 185900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20230912 | 185800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20230912 | 185700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20230912 | 185600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20230912 | 185500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20230912 | 185400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20230912 | 185300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20230912 | 185200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20230912 | 185100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20230912 | 185000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20230912 | 184900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20230912 | 184800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20230912 | 184700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20230912 | 184600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20230912 | 184500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20230912 | 184400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20230912 | 184300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20230912 | 184200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20230912 | 184100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20230912 | 184000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20230912 | 183900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20230912 | 183800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20230912 | 183700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20230912 | 183600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20230912 | 183500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20230912 | 183400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20230912 | 183300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 3798 |
| 33 | 20230912 | 183200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20230912 | 183100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20230912 | 183000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20230912 | 182900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20230912 | 182800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20230912 | 182700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20230912 | 182600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20230912 | 182500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20230912 | 182400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20230912 | 182300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20230912 | 182200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20230912 | 182100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20230912 | 182000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20230912 | 181900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20230912 | 181800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20230912 | 181700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20230912 | 181600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20230912 | 181500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20230912 | 181400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20230912 | 181300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20230912 | 181200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20230912 | 181100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20230912 | 181000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20230912 | 180900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20230912 | 180800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20230912 | 180700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20230912 | 180600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20230912 | 180500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20230912 | 180400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20230912 | 180300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 3798 |
| 63 | 20230912 | 180200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20230912 | 180100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20230912 | 180000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20230912 | 175900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20230912 | 175800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20230912 | 175700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20230912 | 175600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20230912 | 175500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20230912 | 175400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20230912 | 175300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20230912 | 175200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20230912 | 175100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20230912 | 175000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20230912 | 174900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20230912 | 174800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20230912 | 174700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20230912 | 174600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20230912 | 174500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20230912 | 174400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20230912 | 174300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20230912 | 174200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20230912 | 174100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20230912 | 174000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20230912 | 173900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20230912 | 173800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20230912 | 173700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20230912 | 173600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20230912 | 173500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20230912 | 173400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20230912 | 173300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 3798 |
| 93 | 20230912 | 173200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20230912 | 173100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20230912 | 173000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20230912 | 172900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20230912 | 172800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20230912 | 172700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20230912 | 172600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20230912 | 172500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20230912 | 172400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20230912 | 172300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20230912 | 172200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20230912 | 172100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20230912 | 172000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20230912 | 171900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20230912 | 171800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20230912 | 171700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20230912 | 171600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20230912 | 171500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20230912 | 171400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20230912 | 171300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20230912 | 171200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20230912 | 171100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20230912 | 171000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20230912 | 170900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20230912 | 170800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20230912 | 170700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20230912 | 170600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20230912 | 170500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20230912 | 170400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20230912 | 170300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 3798 |
| 123 | 20230912 | 170200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20230912 | 170100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20230912 | 170000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20230912 | 165900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20230912 | 165800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20230912 | 165700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20230912 | 165600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20230912 | 165500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20230912 | 165400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20230912 | 165300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20230912 | 165200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20230912 | 165100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20230912 | 165000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20230912 | 164900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20230912 | 164800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20230912 | 164700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20230912 | 164600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20230912 | 164500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20230912 | 164400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20230912 | 164300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20230912 | 164200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20230912 | 164100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20230912 | 164000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20230912 | 163900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20230912 | 163800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20230912 | 163700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20230912 | 163600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20230912 | 163500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20230912 | 163400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20230912 | 163300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 3798 |
| 153 | 20230912 | 163200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20230912 | 163100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20230912 | 163000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20230912 | 162900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20230912 | 162800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20230912 | 162700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20230912 | 162600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20230912 | 162500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20230912 | 162400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20230912 | 162300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20230912 | 162200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20230912 | 162100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20230912 | 162000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20230912 | 161900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20230912 | 161800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20230912 | 161700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20230912 | 161600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20230912 | 161500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20230912 | 161400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20230912 | 161300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20230912 | 161200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20230912 | 161100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20230912 | 161000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20230912 | 160900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20230912 | 160800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20230912 | 160700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20230912 | 160600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20230912 | 160500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20230912 | 160400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20230912 | 160300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 3798 |
| 183 | 20230912 | 160200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20230912 | 160100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20230912 | 160000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20230912 | 155900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20230912 | 155800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20230912 | 155700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20230912 | 155600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20230912 | 155500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20230912 | 155400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20230912 | 155300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20230912 | 155200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20230912 | 155100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20230912 | 155000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20230912 | 154900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20230912 | 154800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20230912 | 154700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20230912 | 154600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20230912 | 154500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20230912 | 154400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20230912 | 154300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20230912 | 154200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20230912 | 154100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20230912 | 154000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20230912 | 153900 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 207 | 20230912 | 153800 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 208 | 20230912 | 153700 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 209 | 20230912 | 153600 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 210 | 20230912 | 153500 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 211 | 20230912 | 153400 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 212 | 20230912 | 153300 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 3798 |
| 213 | 20230912 | 153200 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 214 | 20230912 | 153100 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 0 |
| 215 | 20230912 | 153000 | 4646863110 | 14550 | 14550 | 14550 | 14550 | 3798 |
| 216 | 20230912 | 152900 | 4591602210 | 14580 | 14580 | 14580 | 14580 | 0 |
| 217 | 20230912 | 152800 | 4591602210 | 14580 | 14580 | 14580 | 14580 | 0 |
| 218 | 20230912 | 152700 | 4591602210 | 14580 | 14580 | 14580 | 14580 | 0 |
| 219 | 20230912 | 152600 | 4591602210 | 14580 | 14580 | 14580 | 14580 | 0 |
| 220 | 20230912 | 152500 | 4591602210 | 14580 | 14580 | 14580 | 14580 | 0 |
| 221 | 20230912 | 152400 | 4591602210 | 14580 | 14580 | 14580 | 14580 | 0 |
| 222 | 20230912 | 152300 | 4591602210 | 14580 | 14580 | 14580 | 14580 | 0 |
| 223 | 20230912 | 152200 | 4591602210 | 14580 | 14580 | 14580 | 14580 | 0 |
| 224 | 20230912 | 152100 | 4591602210 | 14580 | 14580 | 14580 | 14580 | 0 |
| 225 | 20230912 | 152000 | 4591602210 | 14580 | 14580 | 14580 | 14580 | 0 |
| 226 | 20230912 | 151900 | 4591602210 | 14580 | 14580 | 14590 | 14580 | 603 |
| 227 | 20230912 | 151800 | 4582807980 | 14560 | 14560 | 14580 | 14560 | 843 |
| 228 | 20230912 | 151700 | 4570531310 | 14560 | 14550 | 14560 | 14550 | 921 |
| 229 | 20230912 | 151600 | 4557129040 | 14550 | 14530 | 14550 | 14530 | 276 |
| 230 | 20230912 | 151500 | 4553116620 | 14540 | 14510 | 14550 | 14510 | 226 |
| 231 | 20230912 | 151400 | 4549831960 | 14500 | 14530 | 14550 | 14500 | 980 |
| 232 | 20230912 | 151300 | 4535590400 | 14560 | 14550 | 14560 | 14510 | 791 |
| 233 | 20230912 | 151200 | 4524098950 | 14520 | 14560 | 14560 | 14500 | 158 |
| 234 | 20230912 | 151100 | 4521801770 | 14500 | 14500 | 14570 | 14500 | 1777 |
| 235 | 20230912 | 151000 | 4495946040 | 14550 | 14520 | 14560 | 14510 | 362 |
| 236 | 20230912 | 150900 | 4490686490 | 14520 | 14510 | 14520 | 14510 | 373 |
| 237 | 20230912 | 150800 | 4485271740 | 14520 | 14480 | 14560 | 14480 | 335 |
| 238 | 20230912 | 150700 | 4480413290 | 14480 | 14490 | 14490 | 14470 | 153 |
| 239 | 20230912 | 150600 | 4478199100 | 14430 | 14420 | 14490 | 14420 | 288 |
| 240 | 20230912 | 150500 | 4474029320 | 14490 | 14460 | 14490 | 14400 | 4063 |
| 241 | 20230912 | 150400 | 4415396780 | 14540 | 14560 | 14580 | 14430 | 4646 |
| 242 | 20230912 | 150300 | 4347975450 | 14560 | 14580 | 14580 | 14560 | 1357 |
| 243 | 20230912 | 150200 | 4328201500 | 14590 | 14580 | 14590 | 14580 | 203 |
| 244 | 20230912 | 150100 | 4325240460 | 14590 | 14600 | 14600 | 14590 | 410 |
| 245 | 20230912 | 150000 | 4319258060 | 14590 | 14610 | 14630 | 14590 | 458 |
| 246 | 20230912 | 145900 | 4312566840 | 14610 | 14580 | 14610 | 14580 | 163 |
| 247 | 20230912 | 145800 | 4310186440 | 14580 | 14580 | 14590 | 14570 | 215 |
| 248 | 20230912 | 145700 | 4307050470 | 14580 | 14590 | 14590 | 14580 | 85 |
| 249 | 20230912 | 145600 | 4305810650 | 14590 | 14590 | 14610 | 14590 | 19 |
| 250 | 20230912 | 145500 | 4305533240 | 14610 | 14600 | 14610 | 14600 | 8 |
| 251 | 20230912 | 145400 | 4305416430 | 14610 | 14570 | 14610 | 14570 | 1167 |
| 252 | 20230912 | 145300 | 4288413130 | 14580 | 14630 | 14630 | 14580 | 84 |
| 253 | 20230912 | 145200 | 4287185060 | 14640 | 14650 | 14650 | 14590 | 205 |
| 254 | 20230912 | 145100 | 4284192860 | 14650 | 14600 | 14650 | 14600 | 101 |
| 255 | 20230912 | 145000 | 4282717460 | 14650 | 14590 | 14650 | 14590 | 1444 |
| 256 | 20230912 | 144900 | 4261598220 | 14590 | 14590 | 14590 | 14590 | 11 |
| 257 | 20230912 | 144800 | 4261437730 | 14550 | 14550 | 14550 | 14550 | 93 |
| 258 | 20230912 | 144700 | 4260084580 | 14600 | 14540 | 14600 | 14530 | 167 |
| 259 | 20230912 | 144600 | 4257649630 | 14530 | 14540 | 14540 | 14530 | 150 |
| 260 | 20230912 | 144500 | 4255469310 | 14540 | 14590 | 14590 | 14540 | 43 |
| 261 | 20230912 | 144400 | 4254842340 | 14590 | 14550 | 14590 | 14530 | 249 |
| 262 | 20230912 | 144300 | 4251213300 | 14590 | 14590 | 14590 | 14590 | 0 |
| 263 | 20230912 | 144200 | 4251213300 | 14590 | 14590 | 14590 | 14590 | 43 |
| 264 | 20230912 | 144100 | 4250585930 | 14590 | 14530 | 14590 | 14530 | 418 |
| 265 | 20230912 | 144000 | 4244508550 | 14530 | 14550 | 14550 | 14530 | 153 |
| 266 | 20230912 | 143900 | 4242284770 | 14600 | 14600 | 14600 | 14600 | 2 |
| 267 | 20230912 | 143800 | 4242255570 | 14550 | 14540 | 14600 | 14540 | 181 |
| 268 | 20230912 | 143700 | 4239617620 | 14580 | 14580 | 14580 | 14570 | 130 |
| 269 | 20230912 | 143600 | 4237723310 | 14570 | 14530 | 14570 | 14530 | 1647 |
| 270 | 20230912 | 143500 | 4213760730 | 14510 | 14530 | 14530 | 14510 | 641 |
| 271 | 20230912 | 143400 | 4204452570 | 14540 | 14540 | 14540 | 14530 | 359 |
| 272 | 20230912 | 143300 | 4199235160 | 14550 | 14560 | 14560 | 14550 | 1037 |
| 273 | 20230912 | 143200 | 4184146570 | 14560 | 14590 | 14600 | 14560 | 799 |
| 274 | 20230912 | 143100 | 4172501980 | 14600 | 14590 | 14600 | 14590 | 223 |
| 275 | 20230912 | 143000 | 4169247750 | 14600 | 14640 | 14640 | 14600 | 3284 |
| 276 | 20230912 | 142900 | 4121252640 | 14650 | 14650 | 14650 | 14650 | 98 |
| 277 | 20230912 | 142800 | 4119816940 | 14660 | 14660 | 14660 | 14660 | 3 |
| 278 | 20230912 | 142700 | 4119772960 | 14650 | 14650 | 14650 | 14650 | 217 |
| 279 | 20230912 | 142600 | 4116593910 | 14640 | 14650 | 14650 | 14640 | 488 |
| 280 | 20230912 | 142500 | 4109445120 | 14650 | 14660 | 14660 | 14650 | 7 |
| 281 | 20230912 | 142400 | 4109342520 | 14650 | 14650 | 14650 | 14650 | 172 |
| 282 | 20230912 | 142300 | 4106822720 | 14660 | 14630 | 14660 | 14630 | 200 |
| 283 | 20230912 | 142200 | 4103894710 | 14650 | 14630 | 14660 | 14620 | 614 |
| 284 | 20230912 | 142100 | 4094905650 | 14650 | 14630 | 14660 | 14630 | 359 |
| 285 | 20230912 | 142000 | 4089648680 | 14630 | 14650 | 14650 | 14630 | 249 |
| 286 | 20230912 | 141900 | 4086005390 | 14650 | 14660 | 14660 | 14650 | 73 |
| 287 | 20230912 | 141800 | 4084935910 | 14630 | 14660 | 14660 | 14630 | 44 |
| 288 | 20230912 | 141700 | 4084291110 | 14660 | 14650 | 14660 | 14640 | 296 |
| 289 | 20230912 | 141600 | 4079956010 | 14650 | 14650 | 14650 | 14650 | 33 |
| 290 | 20230912 | 141500 | 4079472560 | 14660 | 14660 | 14660 | 14660 | 1 |
| 291 | 20230912 | 141400 | 4079457900 | 14660 | 14650 | 14660 | 14640 | 208 |
| 292 | 20230912 | 141300 | 4076411400 | 14650 | 14660 | 14660 | 14650 | 90 |
| 293 | 20230912 | 141200 | 4075092890 | 14650 | 14650 | 14650 | 14650 | 35 |
| 294 | 20230912 | 141100 | 4074580140 | 14660 | 14660 | 14660 | 14660 | 3 |
| 295 | 20230912 | 141000 | 4074536160 | 14660 | 14640 | 14660 | 14630 | 604 |
| 296 | 20230912 | 140900 | 4065688260 | 14640 | 14650 | 14650 | 14640 | 234 |
| 297 | 20230912 | 140800 | 4062261540 | 14650 | 14640 | 14650 | 14620 | 132 |
| 298 | 20230912 | 140700 | 4060330270 | 14650 | 14650 | 14660 | 14650 | 289 |
| 299 | 20230912 | 140600 | 4056096390 | 14650 | 14630 | 14650 | 14620 | 943 |
| 300 | 20230912 | 140500 | 4042308160 | 14650 | 14660 | 14660 | 14650 | 59 |
| 301 | 20230912 | 140400 | 4041443710 | 14670 | 14670 | 14670 | 14670 | 1 |
| 302 | 20230912 | 140300 | 4041429040 | 14670 | 14620 | 14670 | 14620 | 749 |
| 303 | 20230912 | 140200 | 4030455820 | 14630 | 14650 | 14680 | 14630 | 980 |
| 304 | 20230912 | 140100 | 4016104490 | 14650 | 14660 | 14660 | 14650 | 21 |
| 305 | 20230912 | 140000 | 4015796740 | 14690 | 14680 | 14700 | 14640 | 2189 |
| 306 | 20230912 | 135900 | 3983711600 | 14690 | 14700 | 14700 | 14690 | 131 |
| 307 | 20230912 | 135800 | 3981786730 | 14720 | 14700 | 14720 | 14700 | 88 |
| 308 | 20230912 | 135700 | 3980492570 | 14660 | 14720 | 14720 | 14660 | 3591 |
| 309 | 20230912 | 135600 | 3927777170 | 14720 | 14720 | 14720 | 14720 | 27 |
| 310 | 20230912 | 135500 | 3927379730 | 14730 | 14710 | 14730 | 14690 | 1071 |
| 311 | 20230912 | 135400 | 3911634330 | 14740 | 14710 | 14750 | 14700 | 712 |
| 312 | 20230912 | 135300 | 3901160750 | 14710 | 14740 | 14750 | 14710 | 235 |
| 313 | 20230912 | 135200 | 3897698280 | 14740 | 14760 | 14770 | 14720 | 474 |
| 314 | 20230912 | 135100 | 3890713990 | 14760 | 14740 | 14770 | 14740 | 813 |
| 315 | 20230912 | 135000 | 3878720990 | 14750 | 14740 | 14750 | 14710 | 1285 |
| 316 | 20230912 | 134900 | 3859797250 | 14750 | 14740 | 14750 | 14740 | 226 |
| 317 | 20230912 | 134800 | 3856465900 | 14750 | 14740 | 14750 | 14740 | 45 |
| 318 | 20230912 | 134700 | 3855802560 | 14750 | 14750 | 14760 | 14740 | 367 |
| 319 | 20230912 | 134600 | 3850389530 | 14760 | 14750 | 14760 | 14740 | 230 |
| 320 | 20230912 | 134500 | 3846997840 | 14750 | 14740 | 14760 | 14740 | 89 |
| 321 | 20230912 | 134400 | 3845685750 | 14740 | 14740 | 14740 | 14740 | 233 |
| 322 | 20230912 | 134300 | 3842251330 | 14760 | 14740 | 14760 | 14740 | 119 |
| 323 | 20230912 | 134200 | 3840496410 | 14750 | 14750 | 14750 | 14740 | 172 |
| 324 | 20230912 | 134100 | 3837961090 | 14750 | 14750 | 14750 | 14700 | 55 |
| 325 | 20230912 | 134000 | 3837152340 | 14750 | 14750 | 14750 | 14750 | 630 |
| 326 | 20230912 | 133900 | 3827859840 | 14750 | 14750 | 14760 | 14680 | 1025 |
| 327 | 20230912 | 133800 | 3812796600 | 14760 | 14700 | 14760 | 14700 | 327 |
| 328 | 20230912 | 133700 | 3807985660 | 14750 | 14740 | 14750 | 14710 | 1480 |
| 329 | 20230912 | 133600 | 3786199580 | 14740 | 14740 | 14740 | 14740 | 20 |
| 330 | 20230912 | 133500 | 3785904780 | 14760 | 14760 | 14760 | 14760 | 2 |
| 331 | 20230912 | 133400 | 3785875260 | 14740 | 14760 | 14760 | 14740 | 220 |
| 332 | 20230912 | 133300 | 3782628460 | 14760 | 14760 | 14760 | 14760 | 0 |
| 333 | 20230912 | 133200 | 3782628460 | 14760 | 14760 | 14760 | 14760 | 0 |
| 334 | 20230912 | 133100 | 3782628460 | 14760 | 14720 | 14760 | 14720 | 858 |
| 335 | 20230912 | 133000 | 3769986060 | 14720 | 14720 | 14720 | 14720 | 498 |
| 336 | 20230912 | 132900 | 3762655500 | 14750 | 14720 | 14750 | 14720 | 301 |
| 337 | 20230912 | 132800 | 3758224750 | 14750 | 14720 | 14750 | 14720 | 57 |
| 338 | 20230912 | 132700 | 3757385500 | 14760 | 14760 | 14760 | 14720 | 1018 |
| 339 | 20230912 | 132600 | 3742374350 | 14770 | 14780 | 14790 | 14770 | 371 |
| 340 | 20230912 | 132500 | 3736892040 | 14780 | 14770 | 14780 | 14770 | 55 |
| 341 | 20230912 | 132400 | 3736079670 | 14780 | 14780 | 14780 | 14780 | 27 |
| 342 | 20230912 | 132300 | 3735680610 | 14790 | 14770 | 14790 | 14750 | 937 |
| 343 | 20230912 | 132200 | 3721846590 | 14770 | 14790 | 14790 | 14760 | 775 |
| 344 | 20230912 | 132100 | 3710396580 | 14790 | 14790 | 14790 | 14790 | 39 |
| 345 | 20230912 | 132000 | 3709819770 | 14790 | 14790 | 14800 | 14790 | 222 |
| 346 | 20230912 | 131900 | 3706535510 | 14800 | 14800 | 14800 | 14800 | 4 |
| 347 | 20230912 | 131800 | 3706476310 | 14800 | 14800 | 14800 | 14800 | 65 |
| 348 | 20230912 | 131700 | 3705514310 | 14810 | 14780 | 14810 | 14770 | 304 |
| 349 | 20230912 | 131600 | 3701019740 | 14780 | 14790 | 14790 | 14780 | 60 |
| 350 | 20230912 | 131500 | 3700132560 | 14790 | 14800 | 14800 | 14790 | 239 |
| 351 | 20230912 | 131400 | 3696595860 | 14800 | 14810 | 14810 | 14800 | 169 |
| 352 | 20230912 | 131300 | 3694094500 | 14800 | 14790 | 14800 | 14780 | 236 |
| 353 | 20230912 | 131200 | 3690602570 | 14790 | 14790 | 14800 | 14790 | 240 |
| 354 | 20230912 | 131100 | 3687052200 | 14800 | 14800 | 14800 | 14790 | 146 |
| 355 | 20230912 | 131000 | 3684891570 | 14800 | 14800 | 14800 | 14800 | 61 |
| 356 | 20230912 | 130900 | 3683988770 | 14800 | 14790 | 14800 | 14790 | 122 |
| 357 | 20230912 | 130800 | 3682184190 | 14790 | 14810 | 14810 | 14790 | 431 |
| 358 | 20230912 | 130700 | 3675805150 | 14810 | 14790 | 14810 | 14790 | 675 |
| 359 | 20230912 | 130600 | 3665814100 | 14770 | 14790 | 14790 | 14770 | 114 |
| 360 | 20230912 | 130500 | 3664128960 | 14780 | 14790 | 14790 | 14770 | 821 |
| 361 | 20230912 | 130400 | 3651996050 | 14780 | 14780 | 14790 | 14780 | 657 |
| 362 | 20230912 | 130300 | 3642284190 | 14780 | 14770 | 14780 | 14770 | 111 |
| 363 | 20230912 | 130200 | 3640644700 | 14780 | 14770 | 14790 | 14770 | 111 |
| 364 | 20230912 | 130100 | 3639003820 | 14790 | 14770 | 14790 | 14770 | 17 |
| 365 | 20230912 | 130000 | 3638752710 | 14770 | 14780 | 14790 | 14770 | 119 |
| 366 | 20230912 | 125900 | 3636992930 | 14790 | 14790 | 14790 | 14790 | 178 |
| 367 | 20230912 | 125800 | 3634360310 | 14800 | 14750 | 14800 | 14750 | 1513 |
| 368 | 20230912 | 125700 | 3612012050 | 14750 | 14750 | 14750 | 14750 | 234 |
| 369 | 20230912 | 125600 | 3608560550 | 14760 | 14760 | 14760 | 14760 | 5 |
| 370 | 20230912 | 125500 | 3608486750 | 14760 | 14760 | 14760 | 14720 | 55 |
| 371 | 20230912 | 125400 | 3607676060 | 14760 | 14750 | 14760 | 14710 | 582 |
| 372 | 20230912 | 125300 | 3599098810 | 14740 | 14740 | 14740 | 14740 | 1 |
| 373 | 20230912 | 125200 | 3599084070 | 14740 | 14740 | 14740 | 14740 | 0 |
| 374 | 20230912 | 125100 | 3599084070 | 14740 | 14740 | 14750 | 14740 | 222 |
| 375 | 20230912 | 125000 | 3595811710 | 14740 | 14740 | 14740 | 14740 | 39 |
| 376 | 20230912 | 124900 | 3595236850 | 14730 | 14730 | 14730 | 14730 | 1 |
| 377 | 20230912 | 124800 | 3595222120 | 14750 | 14750 | 14750 | 14750 | 302 |
| 378 | 20230912 | 124700 | 3590767620 | 14750 | 14750 | 14750 | 14750 | 10 |
| 379 | 20230912 | 124600 | 3590620120 | 14750 | 14700 | 14750 | 14690 | 1325 |
| 380 | 20230912 | 124500 | 3571152150 | 14750 | 14750 | 14750 | 14750 | 71 |
| 381 | 20230912 | 124400 | 3570104900 | 14750 | 14750 | 14750 | 14680 | 1443 |
| 382 | 20230912 | 124300 | 3548888700 | 14750 | 14750 | 14750 | 14750 | 5 |
| 383 | 20230912 | 124200 | 3548814950 | 14750 | 14760 | 14760 | 14700 | 148 |
| 384 | 20230912 | 124100 | 3546633290 | 14680 | 14770 | 14770 | 14680 | 2001 |
| 385 | 20230912 | 124000 | 3517193960 | 14770 | 14760 | 14770 | 14760 | 102 |
| 386 | 20230912 | 123900 | 3515688420 | 14760 | 14750 | 14760 | 14750 | 405 |
| 387 | 20230912 | 123800 | 3509713690 | 14750 | 14760 | 14760 | 14750 | 500 |
| 388 | 20230912 | 123700 | 3502337590 | 14750 | 14750 | 14750 | 14750 | 47 |
| 389 | 20230912 | 123600 | 3501644340 | 14760 | 14740 | 14760 | 14740 | 1038 |
| 390 | 20230912 | 123500 | 3486333210 | 14720 | 14710 | 14720 | 14710 | 55 |
| 391 | 20230912 | 123400 | 3485524130 | 14710 | 14730 | 14730 | 14710 | 719 |
| 392 | 20230912 | 123300 | 3474944400 | 14720 | 14730 | 14740 | 14720 | 430 |
| 393 | 20230912 | 123200 | 3468611950 | 14730 | 14730 | 14730 | 14730 | 84 |
| 394 | 20230912 | 123100 | 3467374630 | 14720 | 14730 | 14730 | 14720 | 435 |
| 395 | 20230912 | 123000 | 3460967870 | 14720 | 14750 | 14750 | 14710 | 2236 |
| 396 | 20230912 | 122900 | 3428066490 | 14740 | 14740 | 14740 | 14740 | 419 |
| 397 | 20230912 | 122800 | 3421890430 | 14750 | 14750 | 14750 | 14750 | 176 |
| 398 | 20230912 | 122700 | 3419294430 | 14760 | 14730 | 14760 | 14730 | 87 |
| 399 | 20230912 | 122600 | 3418012140 | 14730 | 14730 | 14730 | 14730 | 0 |
| 400 | 20230912 | 122500 | 3418012140 | 14730 | 14730 | 14730 | 14730 | 15 |
| 401 | 20230912 | 122400 | 3417791190 | 14720 | 14760 | 14760 | 14720 | 106 |
| 402 | 20230912 | 122300 | 3416230630 | 14720 | 14740 | 14740 | 14720 | 725 |
| 403 | 20230912 | 122200 | 3405558440 | 14750 | 14750 | 14750 | 14750 | 425 |
| 404 | 20230912 | 122100 | 3399289690 | 14740 | 14740 | 14740 | 14740 | 33 |
| 405 | 20230912 | 122000 | 3398803270 | 14740 | 14740 | 14750 | 14740 | 458 |
| 406 | 20230912 | 121900 | 3392052320 | 14730 | 14720 | 14730 | 14720 | 245 |
| 407 | 20230912 | 121800 | 3388444740 | 14720 | 14720 | 14750 | 14720 | 375 |
| 408 | 20230912 | 121700 | 3382924680 | 14750 | 14740 | 14750 | 14720 | 163 |
| 409 | 20230912 | 121600 | 3380522280 | 14750 | 14720 | 14750 | 14720 | 22 |
| 410 | 20230912 | 121500 | 3380198380 | 14720 | 14760 | 14760 | 14720 | 80 |
| 411 | 20230912 | 121400 | 3379019580 | 14760 | 14720 | 14760 | 14710 | 1150 |
| 412 | 20230912 | 121300 | 3362098320 | 14710 | 14700 | 14720 | 14700 | 48 |
| 413 | 20230912 | 121200 | 3361392040 | 14730 | 14730 | 14730 | 14730 | 0 |
| 414 | 20230912 | 121100 | 3361392040 | 14730 | 14690 | 14730 | 14690 | 798 |
| 415 | 20230912 | 121000 | 3349660480 | 14690 | 14720 | 14720 | 14690 | 1040 |
| 416 | 20230912 | 120900 | 3334365780 | 14710 | 14720 | 14720 | 14710 | 323 |
| 417 | 20230912 | 120800 | 3329611320 | 14740 | 14720 | 14740 | 14720 | 335 |
| 418 | 20230912 | 120700 | 3324679070 | 14720 | 14720 | 14740 | 14720 | 354 |
| 419 | 20230912 | 120600 | 3319466170 | 14740 | 14720 | 14740 | 14720 | 178 |
| 420 | 20230912 | 120500 | 3316844420 | 14720 | 14750 | 14750 | 14720 | 192 |
| 421 | 20230912 | 120400 | 3314013480 | 14730 | 14720 | 14730 | 14720 | 101 |
| 422 | 20230912 | 120300 | 3312526030 | 14720 | 14740 | 14750 | 14720 | 562 |
| 423 | 20230912 | 120200 | 3304244700 | 14750 | 14750 | 14750 | 14750 | 219 |
| 424 | 20230912 | 120100 | 3301014450 | 14770 | 14750 | 14770 | 14750 | 42 |
| 425 | 20230912 | 120000 | 3300394500 | 14770 | 14770 | 14770 | 14760 | 179 |
| 426 | 20230912 | 115900 | 3297752220 | 14740 | 14770 | 14770 | 14740 | 32 |
| 427 | 20230912 | 115800 | 3297280510 | 14770 | 14770 | 14770 | 14770 | 305 |
| 428 | 20230912 | 115700 | 3292775660 | 14770 | 14770 | 14770 | 14770 | 168 |
| 429 | 20230912 | 115600 | 3290294300 | 14780 | 14780 | 14780 | 14780 | 3 |
| 430 | 20230912 | 115500 | 3290249960 | 14780 | 14750 | 14780 | 14730 | 846 |
| 431 | 20230912 | 115400 | 3277768110 | 14770 | 14770 | 14770 | 14760 | 102 |
| 432 | 20230912 | 115300 | 3276261580 | 14770 | 14740 | 14770 | 14730 | 709 |
| 433 | 20230912 | 115200 | 3265815380 | 14740 | 14710 | 14740 | 14710 | 126 |
| 434 | 20230912 | 115100 | 3263960280 | 14720 | 14760 | 14760 | 14720 | 466 |
| 435 | 20230912 | 115000 | 3257097280 | 14760 | 14720 | 14770 | 14720 | 332 |
| 436 | 20230912 | 114900 | 3252202530 | 14710 | 14710 | 14710 | 14710 | 115 |
| 437 | 20230912 | 114800 | 3250510880 | 14700 | 14700 | 14710 | 14700 | 88 |
| 438 | 20230912 | 114700 | 3249217180 | 14710 | 14710 | 14710 | 14710 | 4 |
| 439 | 20230912 | 114600 | 3249158340 | 14720 | 14680 | 14720 | 14680 | 336 |
| 440 | 20230912 | 114500 | 3244225260 | 14680 | 14720 | 14720 | 14680 | 5624 |
| 441 | 20230912 | 114400 | 3161602950 | 14710 | 14750 | 14750 | 14710 | 932 |
| 442 | 20230912 | 114300 | 3147879340 | 14750 | 14760 | 14760 | 14750 | 35 |
| 443 | 20230912 | 114200 | 3147362770 | 14760 | 14750 | 14760 | 14750 | 56 |
| 444 | 20230912 | 114100 | 3146536650 | 14730 | 14730 | 14730 | 14730 | 3 |
| 445 | 20230912 | 114000 | 3146492460 | 14770 | 14770 | 14770 | 14770 | 0 |
| 446 | 20230912 | 113900 | 3146492460 | 14770 | 14760 | 14770 | 14710 | 89 |
| 447 | 20230912 | 113800 | 3145180010 | 14720 | 14730 | 14750 | 14720 | 663 |
| 448 | 20230912 | 113700 | 3135416200 | 14730 | 14720 | 14730 | 14720 | 422 |
| 449 | 20230912 | 113600 | 3129202660 | 14720 | 14730 | 14730 | 14720 | 348 |
| 450 | 20230912 | 113500 | 3124080050 | 14730 | 14780 | 14780 | 14720 | 1369 |
| 451 | 20230912 | 113400 | 3103903150 | 14790 | 14760 | 14790 | 14750 | 415 |
| 452 | 20230912 | 113300 | 3097778450 | 14780 | 14780 | 14780 | 14780 | 15 |
| 453 | 20230912 | 113200 | 3097556750 | 14780 | 14780 | 14780 | 14780 | 6 |
| 454 | 20230912 | 113100 | 3097468070 | 14780 | 14780 | 14780 | 14780 | 1 |
| 455 | 20230912 | 113000 | 3097453290 | 14790 | 14750 | 14790 | 14750 | 156 |
| 456 | 20230912 | 112900 | 3095147850 | 14780 | 14790 | 14790 | 14780 | 105 |
| 457 | 20230912 | 112800 | 3093595880 | 14790 | 14760 | 14790 | 14760 | 211 |
| 458 | 20230912 | 112700 | 3090478590 | 14800 | 14800 | 14800 | 14800 | 83 |
| 459 | 20230912 | 112600 | 3089250190 | 14760 | 14750 | 14760 | 14750 | 335 |
| 460 | 20230912 | 112500 | 3084308440 | 14800 | 14750 | 14800 | 14750 | 212 |
| 461 | 20230912 | 112400 | 3081181140 | 14790 | 14790 | 14790 | 14750 | 199 |
| 462 | 20230912 | 112300 | 3078238290 | 14750 | 14760 | 14760 | 14750 | 66 |
| 463 | 20230912 | 112200 | 3077264780 | 14750 | 14790 | 14790 | 14750 | 1655 |
| 464 | 20230912 | 112100 | 3052830930 | 14790 | 14790 | 14790 | 14780 | 367 |
| 465 | 20230912 | 112000 | 3047403070 | 14800 | 14820 | 14840 | 14800 | 2731 |
| 466 | 20230912 | 111900 | 3006967690 | 14820 | 14840 | 14840 | 14820 | 795 |
| 467 | 20230912 | 111800 | 2995180660 | 14820 | 14840 | 14840 | 14820 | 603 |
| 468 | 20230912 | 111700 | 2986242170 | 14840 | 14830 | 14840 | 14810 | 669 |
| 469 | 20230912 | 111600 | 2976322790 | 14830 | 14830 | 14830 | 14830 | 233 |
| 470 | 20230912 | 111500 | 2972867400 | 14840 | 14840 | 14850 | 14830 | 1319 |
| 471 | 20230912 | 111400 | 2953294380 | 14850 | 14840 | 14850 | 14840 | 310 |
| 472 | 20230912 | 111300 | 2948693880 | 14840 | 14850 | 14850 | 14830 | 349 |
| 473 | 20230912 | 111200 | 2943513390 | 14840 | 14840 | 14840 | 14840 | 110 |
| 474 | 20230912 | 111100 | 2941880990 | 14840 | 14820 | 14840 | 14810 | 223 |
| 475 | 20230912 | 111000 | 2938572940 | 14850 | 14820 | 14850 | 14820 | 216 |
| 476 | 20230912 | 110900 | 2935369690 | 14820 | 14850 | 14850 | 14820 | 151 |
| 477 | 20230912 | 110800 | 2933128650 | 14840 | 14850 | 14850 | 14840 | 328 |
| 478 | 20230912 | 110700 | 2928258560 | 14850 | 14840 | 14860 | 14840 | 990 |
| 479 | 20230912 | 110600 | 2913559810 | 14840 | 14840 | 14840 | 14840 | 39 |
| 480 | 20230912 | 110500 | 2912981050 | 14840 | 14770 | 14840 | 14770 | 3146 |
| 481 | 20230912 | 110400 | 2866419330 | 14770 | 14780 | 14780 | 14750 | 2427 |
| 482 | 20230912 | 110300 | 2830583370 | 14790 | 14760 | 14790 | 14750 | 604 |
| 483 | 20230912 | 110200 | 2821663010 | 14770 | 14790 | 14790 | 14770 | 1637 |
| 484 | 20230912 | 110100 | 2797473790 | 14780 | 14800 | 14800 | 14770 | 1229 |
| 485 | 20230912 | 110000 | 2779298610 | 14770 | 14750 | 14800 | 14750 | 783 |
| 486 | 20230912 | 105900 | 2767739940 | 14750 | 14770 | 14810 | 14740 | 1507 |
| 487 | 20230912 | 105800 | 2745462300 | 14740 | 14750 | 14770 | 14740 | 243 |
| 488 | 20230912 | 105700 | 2741877640 | 14710 | 14740 | 14790 | 14710 | 1769 |
| 489 | 20230912 | 105600 | 2715741760 | 14730 | 14710 | 14730 | 14680 | 9090 |
| 490 | 20230912 | 105500 | 2582027200 | 14730 | 14730 | 14760 | 14720 | 1336 |
| 491 | 20230912 | 105400 | 2562357320 | 14780 | 14720 | 14780 | 14720 | 261 |
| 492 | 20230912 | 105300 | 2558511430 | 14770 | 14720 | 14780 | 14720 | 621 |
| 493 | 20230912 | 105200 | 2549339060 | 14760 | 14770 | 14770 | 14730 | 2861 |
| 494 | 20230912 | 105100 | 2507149560 | 14790 | 14770 | 14790 | 14760 | 184 |
| 495 | 20230912 | 105000 | 2504432510 | 14790 | 14780 | 14790 | 14760 | 422 |
| 496 | 20230912 | 104900 | 2498202700 | 14790 | 14790 | 14790 | 14790 | 0 |
| 497 | 20230912 | 104800 | 2498202700 | 14790 | 14780 | 14790 | 14760 | 952 |
| 498 | 20230912 | 104700 | 2484138590 | 14790 | 14770 | 14790 | 14770 | 210 |
| 499 | 20230912 | 104600 | 2481036810 | 14770 | 14770 | 14770 | 14760 | 332 |
| 500 | 20230912 | 104500 | 2476133220 | 14790 | 14770 | 14790 | 14760 | 845 |
| 501 | 20230912 | 104400 | 2463650060 | 14770 | 14760 | 14770 | 14760 | 116 |
| 502 | 20230912 | 104300 | 2461937770 | 14750 | 14760 | 14760 | 14750 | 104 |
| 503 | 20230912 | 104200 | 2460403550 | 14770 | 14770 | 14790 | 14740 | 216 |
| 504 | 20230912 | 104100 | 2457214720 | 14760 | 14730 | 14790 | 14730 | 439 |
| 505 | 20230912 | 104000 | 2450730640 | 14730 | 14750 | 14750 | 14730 | 474 |
| 506 | 20230912 | 103900 | 2443742530 | 14740 | 14740 | 14750 | 14730 | 717 |
| 507 | 20230912 | 103800 | 2433179890 | 14750 | 14760 | 14760 | 14740 | 4155 |
| 508 | 20230912 | 103700 | 2371895190 | 14760 | 14760 | 14770 | 14760 | 1028 |
| 509 | 20230912 | 103600 | 2356721200 | 14780 | 14780 | 14780 | 14780 | 7 |
| 510 | 20230912 | 103500 | 2356617740 | 14810 | 14800 | 14810 | 14760 | 1354 |
| 511 | 20230912 | 103400 | 2336611230 | 14800 | 14770 | 14800 | 14770 | 470 |
| 512 | 20230912 | 103300 | 2329659170 | 14800 | 14800 | 14800 | 14800 | 1 |
| 513 | 20230912 | 103200 | 2329644370 | 14800 | 14800 | 14810 | 14760 | 717 |
| 514 | 20230912 | 103100 | 2319046930 | 14770 | 14770 | 14770 | 14770 | 284 |
| 515 | 20230912 | 103000 | 2314852250 | 14820 | 14810 | 14820 | 14810 | 922 |
| 516 | 20230912 | 102900 | 2301197420 | 14810 | 14750 | 14810 | 14750 | 2757 |
| 517 | 20230912 | 102800 | 2260465010 | 14760 | 14760 | 14770 | 14750 | 858 |
| 518 | 20230912 | 102700 | 2247795110 | 14760 | 14760 | 14770 | 14760 | 743 |
| 519 | 20230912 | 102600 | 2236827920 | 14760 | 14840 | 14840 | 14760 | 5459 |
| 520 | 20230912 | 102500 | 2156070250 | 14840 | 14820 | 14840 | 14820 | 301 |
| 521 | 20230912 | 102400 | 2151606130 | 14830 | 14830 | 14830 | 14830 | 6 |
| 522 | 20230912 | 102300 | 2151517150 | 14820 | 14820 | 14820 | 14810 | 188 |
| 523 | 20230912 | 102200 | 2148732430 | 14830 | 14820 | 14830 | 14820 | 85 |
| 524 | 20230912 | 102100 | 2147472310 | 14820 | 14840 | 14840 | 14820 | 796 |
| 525 | 20230912 | 102000 | 2135669700 | 14840 | 14830 | 14840 | 14830 | 205 |
| 526 | 20230912 | 101900 | 2132628300 | 14820 | 14830 | 14840 | 14820 | 493 |
| 527 | 20230912 | 101800 | 2125320070 | 14840 | 14840 | 14840 | 14820 | 436 |
| 528 | 20230912 | 101700 | 2118849850 | 14840 | 14840 | 14840 | 14840 | 36 |
| 529 | 20230912 | 101600 | 2118315610 | 14820 | 14850 | 14850 | 14820 | 386 |
| 530 | 20230912 | 101500 | 2112591620 | 14850 | 14870 | 14870 | 14850 | 398 |
| 531 | 20230912 | 101400 | 2106675950 | 14870 | 14880 | 14880 | 14870 | 328 |
| 532 | 20230912 | 101300 | 2101796320 | 14880 | 14860 | 14880 | 14850 | 404 |
| 533 | 20230912 | 101200 | 2095787230 | 14850 | 14830 | 14860 | 14830 | 130 |
| 534 | 20230912 | 101100 | 2093856420 | 14830 | 14830 | 14830 | 14820 | 547 |
| 535 | 20230912 | 101000 | 2085747810 | 14830 | 14820 | 14830 | 14820 | 427 |
| 536 | 20230912 | 100900 | 2079419570 | 14830 | 14820 | 14830 | 14820 | 307 |
| 537 | 20230912 | 100800 | 2074869740 | 14830 | 14830 | 14830 | 14810 | 1687 |
| 538 | 20230912 | 100700 | 2049868110 | 14820 | 14830 | 14830 | 14820 | 543 |
| 539 | 20230912 | 100600 | 2041820720 | 14830 | 14840 | 14840 | 14830 | 542 |
| 540 | 20230912 | 100500 | 2033782650 | 14830 | 14840 | 14840 | 14830 | 335 |
| 541 | 20230912 | 100400 | 2028811500 | 14840 | 14860 | 14860 | 14840 | 112 |
| 542 | 20230912 | 100300 | 2027147960 | 14850 | 14880 | 14880 | 14820 | 916 |
| 543 | 20230912 | 100200 | 2013548430 | 14880 | 14890 | 14900 | 14880 | 94 |
| 544 | 20230912 | 100100 | 2012148570 | 14880 | 14890 | 14890 | 14880 | 445 |
| 545 | 20230912 | 100000 | 2005525170 | 14900 | 14910 | 14910 | 14890 | 359 |
| 546 | 20230912 | 095900 | 2000174290 | 14910 | 14910 | 14920 | 14900 | 306 |
| 547 | 20230912 | 095800 | 1995610670 | 14890 | 14920 | 14920 | 14890 | 401 |
| 548 | 20230912 | 095700 | 1989631430 | 14920 | 14920 | 14920 | 14920 | 424 |
| 549 | 20230912 | 095600 | 1983305350 | 14920 | 14950 | 14960 | 14920 | 588 |
| 550 | 20230912 | 095500 | 1974514680 | 14950 | 14880 | 14950 | 14880 | 2159 |
| 551 | 20230912 | 095400 | 1942351210 | 14880 | 14870 | 14890 | 14870 | 794 |
| 552 | 20230912 | 095300 | 1930538230 | 14880 | 14800 | 14880 | 14800 | 326 |
| 553 | 20230912 | 095200 | 1925696370 | 14800 | 14820 | 14820 | 14800 | 2138 |
| 554 | 20230912 | 095100 | 1894051520 | 14800 | 14790 | 14800 | 14790 | 241 |
| 555 | 20230912 | 095000 | 1890486920 | 14790 | 14870 | 14870 | 14780 | 8641 |
| 556 | 20230912 | 094900 | 1762395830 | 14850 | 14850 | 14890 | 14850 | 943 |
| 557 | 20230912 | 094800 | 1748381620 | 14850 | 14940 | 14940 | 14850 | 2311 |
| 558 | 20230912 | 094700 | 1713993180 | 14940 | 14950 | 14950 | 14940 | 130 |
| 559 | 20230912 | 094600 | 1712050830 | 14960 | 14960 | 14980 | 14940 | 1118 |
| 560 | 20230912 | 094500 | 1695338140 | 14960 | 14980 | 15000 | 14960 | 1142 |
| 561 | 20230912 | 094400 | 1678233750 | 15000 | 14970 | 15000 | 14970 | 770 |
| 562 | 20230912 | 094300 | 1666686550 | 14980 | 15030 | 15030 | 14970 | 3189 |
| 563 | 20230912 | 094200 | 1618844940 | 15030 | 15020 | 15030 | 15010 | 3021 |
| 564 | 20230912 | 094100 | 1573460500 | 15020 | 15020 | 15030 | 15010 | 708 |
| 565 | 20230912 | 094000 | 1562824890 | 15020 | 15000 | 15020 | 15000 | 821 |
| 566 | 20230912 | 093900 | 1550496350 | 15020 | 14970 | 15030 | 14970 | 3921 |
| 567 | 20230912 | 093800 | 1491669170 | 14960 | 14960 | 15000 | 14960 | 4178 |
| 568 | 20230912 | 093700 | 1429030710 | 14980 | 14920 | 14980 | 14920 | 984 |
| 569 | 20230912 | 093600 | 1414310460 | 14920 | 14890 | 14920 | 14890 | 1561 |
| 570 | 20230912 | 093500 | 1391039560 | 14860 | 14890 | 14890 | 14860 | 146 |
| 571 | 20230912 | 093400 | 1388867420 | 14900 | 14850 | 14910 | 14850 | 1010 |
| 572 | 20230912 | 093300 | 1373837760 | 14850 | 14890 | 14890 | 14850 | 443 |
| 573 | 20230912 | 093200 | 1367255900 | 14890 | 14900 | 14900 | 14890 | 761 |
| 574 | 20230912 | 093100 | 1355917910 | 14900 | 14850 | 14910 | 14850 | 533 |
| 575 | 20230912 | 093000 | 1347987570 | 14850 | 14850 | 14850 | 14850 | 246 |
| 576 | 20230912 | 092900 | 1344334470 | 14910 | 14850 | 14920 | 14850 | 591 |
| 577 | 20230912 | 092800 | 1335529820 | 14850 | 14850 | 14900 | 14840 | 1961 |
| 578 | 20230912 | 092700 | 1306361130 | 14860 | 14860 | 14860 | 14830 | 815 |
| 579 | 20230912 | 092600 | 1294257570 | 14860 | 14840 | 14860 | 14840 | 328 |
| 580 | 20230912 | 092500 | 1289389660 | 14840 | 14810 | 14840 | 14810 | 138 |
| 581 | 20230912 | 092400 | 1287343530 | 14810 | 14870 | 14870 | 14810 | 2376 |
| 582 | 20230912 | 092300 | 1252124230 | 14870 | 14840 | 14880 | 14820 | 1779 |
| 583 | 20230912 | 092200 | 1225725810 | 14830 | 14900 | 14900 | 14810 | 94 |
| 584 | 20230912 | 092100 | 1224332590 | 14780 | 14930 | 14930 | 14780 | 11524 |
| 585 | 20230912 | 092000 | 1053040050 | 14930 | 14990 | 14990 | 14930 | 2804 |
| 586 | 20230912 | 091900 | 1011115350 | 14980 | 14980 | 14980 | 14970 | 349 |
| 587 | 20230912 | 091800 | 1005888930 | 14990 | 14980 | 14990 | 14970 | 1673 |
| 588 | 20230912 | 091700 | 980820550 | 14980 | 14990 | 15000 | 14980 | 1810 |
| 589 | 20230912 | 091600 | 953679150 | 14980 | 14990 | 15040 | 14980 | 3771 |
| 590 | 20230912 | 091500 | 897099990 | 14990 | 15060 | 15060 | 14980 | 5175 |
| 591 | 20230912 | 091400 | 819432440 | 15060 | 15030 | 15060 | 15010 | 5069 |
| 592 | 20230912 | 091300 | 743221560 | 15050 | 14990 | 15100 | 14990 | 9566 |
| 593 | 20230912 | 091200 | 599333670 | 14990 | 14910 | 14990 | 14910 | 5528 |
| 594 | 20230912 | 091100 | 516680240 | 14920 | 14890 | 14920 | 14890 | 2329 |
| 595 | 20230912 | 091000 | 481986420 | 14890 | 14890 | 14910 | 14880 | 2213 |
| 596 | 20230912 | 090900 | 449014550 | 14890 | 14900 | 14900 | 14870 | 642 |
| 597 | 20230912 | 090800 | 439454140 | 14900 | 14900 | 14910 | 14880 | 2940 |
| 598 | 20230912 | 090700 | 395657690 | 14940 | 14870 | 14940 | 14870 | 6521 |
| 599 | 20230912 | 090600 | 298378640 | 14880 | 14810 | 14880 | 14810 | 3632 |
| 600 | 20230912 | 090500 | 244376830 | 14810 | 14840 | 14850 | 14790 | 832 |
| 601 | 20230912 | 090400 | 232040350 | 14840 | 14770 | 14860 | 14770 | 3715 |
| 602 | 20230912 | 090300 | 177038590 | 14770 | 14740 | 14800 | 14740 | 1238 |
| 603 | 20230912 | 090200 | 158747120 | 14740 | 14770 | 14780 | 14720 | 1478 |
| 604 | 20230912 | 090100 | 136954720 | 14780 | 14800 | 14860 | 14780 | 2688 |
| 605 | 20230912 | 090000 | 97120610 | 14790 | 14750 | 14800 | 14750 | 6581 |