32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 2941 |
| 3 | 20230908 | 190900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 4 | 20230908 | 190800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 5 | 20230908 | 190700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 6 | 20230908 | 190600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 7 | 20230908 | 190500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 8 | 20230908 | 190400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 9 | 20230908 | 190300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 10 | 20230908 | 190200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 11 | 20230908 | 190100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 12 | 20230908 | 190000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 13 | 20230908 | 185900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 14 | 20230908 | 185800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 15 | 20230908 | 185700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 16 | 20230908 | 185600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 17 | 20230908 | 185500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 18 | 20230908 | 185400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 19 | 20230908 | 185300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 20 | 20230908 | 185200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 21 | 20230908 | 185100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 22 | 20230908 | 185000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 23 | 20230908 | 184900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 24 | 20230908 | 184800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 25 | 20230908 | 184700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 26 | 20230908 | 184600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 27 | 20230908 | 184500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 28 | 20230908 | 184400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 29 | 20230908 | 184300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 30 | 20230908 | 184200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 31 | 20230908 | 184100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 32 | 20230908 | 184000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 2941 |
| 33 | 20230908 | 183900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 34 | 20230908 | 183800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 35 | 20230908 | 183700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 36 | 20230908 | 183600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 37 | 20230908 | 183500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 38 | 20230908 | 183400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 39 | 20230908 | 183300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 40 | 20230908 | 183200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 41 | 20230908 | 183100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 42 | 20230908 | 183000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 43 | 20230908 | 182900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 44 | 20230908 | 182800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 45 | 20230908 | 182700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 46 | 20230908 | 182600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 47 | 20230908 | 182500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 48 | 20230908 | 182400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 49 | 20230908 | 182300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 50 | 20230908 | 182200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 51 | 20230908 | 182100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 52 | 20230908 | 182000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 53 | 20230908 | 181900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 54 | 20230908 | 181800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 55 | 20230908 | 181700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 56 | 20230908 | 181600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 57 | 20230908 | 181500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 58 | 20230908 | 181400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 59 | 20230908 | 181300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 60 | 20230908 | 181200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 61 | 20230908 | 181100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 62 | 20230908 | 181000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 2941 |
| 63 | 20230908 | 180900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 64 | 20230908 | 180800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 65 | 20230908 | 180700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 66 | 20230908 | 180600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 67 | 20230908 | 180500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 68 | 20230908 | 180400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 69 | 20230908 | 180300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 70 | 20230908 | 180200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 71 | 20230908 | 180100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 72 | 20230908 | 180000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 73 | 20230908 | 175900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 74 | 20230908 | 175800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 75 | 20230908 | 175700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 76 | 20230908 | 175600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 77 | 20230908 | 175500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 78 | 20230908 | 175400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 79 | 20230908 | 175300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 80 | 20230908 | 175200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 81 | 20230908 | 175100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 82 | 20230908 | 175000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 83 | 20230908 | 174900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 84 | 20230908 | 174800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 85 | 20230908 | 174700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 86 | 20230908 | 174600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 87 | 20230908 | 174500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 88 | 20230908 | 174400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 89 | 20230908 | 174300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 90 | 20230908 | 174200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 91 | 20230908 | 174100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 92 | 20230908 | 174000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 2941 |
| 93 | 20230908 | 173900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 94 | 20230908 | 173800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 95 | 20230908 | 173700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 96 | 20230908 | 173600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 97 | 20230908 | 173500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 98 | 20230908 | 173400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 99 | 20230908 | 173300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 100 | 20230908 | 173200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 101 | 20230908 | 173100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 102 | 20230908 | 173000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 103 | 20230908 | 172900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 104 | 20230908 | 172800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 105 | 20230908 | 172700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 106 | 20230908 | 172600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 107 | 20230908 | 172500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 108 | 20230908 | 172400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 109 | 20230908 | 172300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 110 | 20230908 | 172200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 111 | 20230908 | 172100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 112 | 20230908 | 172000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 113 | 20230908 | 171900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 114 | 20230908 | 171800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 115 | 20230908 | 171700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 116 | 20230908 | 171600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 117 | 20230908 | 171500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 118 | 20230908 | 171400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 119 | 20230908 | 171300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 120 | 20230908 | 171200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 121 | 20230908 | 171100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 122 | 20230908 | 171000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 2941 |
| 123 | 20230908 | 170900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 124 | 20230908 | 170800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 125 | 20230908 | 170700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 126 | 20230908 | 170600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 127 | 20230908 | 170500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 128 | 20230908 | 170400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 129 | 20230908 | 170300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 130 | 20230908 | 170200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 131 | 20230908 | 170100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 132 | 20230908 | 170000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 133 | 20230908 | 165900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 134 | 20230908 | 165800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 135 | 20230908 | 165700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 136 | 20230908 | 165600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 137 | 20230908 | 165500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 138 | 20230908 | 165400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 139 | 20230908 | 165300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 140 | 20230908 | 165200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 141 | 20230908 | 165100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 142 | 20230908 | 165000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 143 | 20230908 | 164900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 144 | 20230908 | 164800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 145 | 20230908 | 164700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 146 | 20230908 | 164600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 147 | 20230908 | 164500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 148 | 20230908 | 164400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 149 | 20230908 | 164300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 150 | 20230908 | 164200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 151 | 20230908 | 164100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 152 | 20230908 | 164000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 2941 |
| 153 | 20230908 | 163900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 154 | 20230908 | 163800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 155 | 20230908 | 163700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 156 | 20230908 | 163600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 157 | 20230908 | 163500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 158 | 20230908 | 163400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 159 | 20230908 | 163300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 160 | 20230908 | 163200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 161 | 20230908 | 163100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 162 | 20230908 | 163000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 163 | 20230908 | 162900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 164 | 20230908 | 162800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 165 | 20230908 | 162700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 166 | 20230908 | 162600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 167 | 20230908 | 162500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 168 | 20230908 | 162400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 169 | 20230908 | 162300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 170 | 20230908 | 162200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 171 | 20230908 | 162100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 172 | 20230908 | 162000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 173 | 20230908 | 161900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 174 | 20230908 | 161800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 175 | 20230908 | 161700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 176 | 20230908 | 161600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 177 | 20230908 | 161500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 178 | 20230908 | 161400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 179 | 20230908 | 161300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 180 | 20230908 | 161200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 181 | 20230908 | 161100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 182 | 20230908 | 161000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 2941 |
| 183 | 20230908 | 160900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 184 | 20230908 | 160800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 185 | 20230908 | 160700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 186 | 20230908 | 160600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 187 | 20230908 | 160500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 188 | 20230908 | 160400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 189 | 20230908 | 160300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 190 | 20230908 | 160200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 191 | 20230908 | 160100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 192 | 20230908 | 160000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 193 | 20230908 | 155900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 194 | 20230908 | 155800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 195 | 20230908 | 155700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 196 | 20230908 | 155600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 197 | 20230908 | 155500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 198 | 20230908 | 155400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 199 | 20230908 | 155300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 200 | 20230908 | 155200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 201 | 20230908 | 155100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 202 | 20230908 | 155000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 203 | 20230908 | 154900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 204 | 20230908 | 154800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 205 | 20230908 | 154700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 206 | 20230908 | 154600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 207 | 20230908 | 154500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 208 | 20230908 | 154400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 209 | 20230908 | 154300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 210 | 20230908 | 154200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 211 | 20230908 | 154100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 212 | 20230908 | 154000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 2941 |
| 213 | 20230908 | 153900 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 214 | 20230908 | 153800 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 215 | 20230908 | 153700 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 216 | 20230908 | 153600 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 217 | 20230908 | 153500 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 218 | 20230908 | 153400 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 219 | 20230908 | 153300 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 220 | 20230908 | 153200 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 221 | 20230908 | 153100 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 0 |
| 222 | 20230908 | 153000 | 4766363750 | 14650 | 14650 | 14650 | 14650 | 2941 |
| 223 | 20230908 | 152900 | 4723278100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 224 | 20230908 | 152800 | 4723278100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 225 | 20230908 | 152700 | 4723278100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 226 | 20230908 | 152600 | 4723278100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 227 | 20230908 | 152500 | 4723278100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 228 | 20230908 | 152400 | 4723278100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 229 | 20230908 | 152300 | 4723278100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 230 | 20230908 | 152200 | 4723278100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 231 | 20230908 | 152100 | 4723278100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 232 | 20230908 | 152000 | 4723278100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 233 | 20230908 | 151900 | 4723278100 | 14650 | 14660 | 14670 | 14600 | 4944 |
| 234 | 20230908 | 151800 | 4650947970 | 14670 | 14680 | 14680 | 14670 | 1109 |
| 235 | 20230908 | 151700 | 4634669700 | 14680 | 14670 | 14680 | 14670 | 213 |
| 236 | 20230908 | 151600 | 4631544280 | 14670 | 14670 | 14670 | 14660 | 671 |
| 237 | 20230908 | 151500 | 4621705810 | 14660 | 14660 | 14660 | 14660 | 204 |
| 238 | 20230908 | 151400 | 4618715170 | 14650 | 14650 | 14660 | 14650 | 675 |
| 239 | 20230908 | 151300 | 4608826360 | 14640 | 14640 | 14640 | 14640 | 622 |
| 240 | 20230908 | 151200 | 4599720280 | 14640 | 14650 | 14650 | 14640 | 1739 |
| 241 | 20230908 | 151100 | 4574256210 | 14650 | 14640 | 14650 | 14640 | 182 |
| 242 | 20230908 | 151000 | 4571591260 | 14640 | 14630 | 14640 | 14630 | 51 |
| 243 | 20230908 | 150900 | 4570844650 | 14640 | 14630 | 14640 | 14620 | 864 |
| 244 | 20230908 | 150800 | 4558203980 | 14620 | 14620 | 14620 | 14620 | 70 |
| 245 | 20230908 | 150700 | 4557180580 | 14620 | 14630 | 14630 | 14620 | 83 |
| 246 | 20230908 | 150600 | 4555967010 | 14630 | 14620 | 14630 | 14620 | 322 |
| 247 | 20230908 | 150500 | 4551259200 | 14620 | 14610 | 14620 | 14610 | 1629 |
| 248 | 20230908 | 150400 | 4527445270 | 14610 | 14620 | 14620 | 14610 | 665 |
| 249 | 20230908 | 150300 | 4517728620 | 14620 | 14620 | 14630 | 14620 | 1180 |
| 250 | 20230908 | 150200 | 4500473100 | 14620 | 14630 | 14630 | 14620 | 27 |
| 251 | 20230908 | 150100 | 4500078230 | 14630 | 14620 | 14630 | 14620 | 358 |
| 252 | 20230908 | 150000 | 4494840860 | 14620 | 14600 | 14620 | 14600 | 30 |
| 253 | 20230908 | 145900 | 4494402660 | 14610 | 14600 | 14620 | 14600 | 35 |
| 254 | 20230908 | 145800 | 4493891250 | 14600 | 14620 | 14620 | 14600 | 1204 |
| 255 | 20230908 | 145700 | 4476305570 | 14610 | 14630 | 14630 | 14610 | 466 |
| 256 | 20230908 | 145600 | 4469488820 | 14630 | 14620 | 14630 | 14610 | 157 |
| 257 | 20230908 | 145500 | 4467194440 | 14620 | 14620 | 14630 | 14620 | 185 |
| 258 | 20230908 | 145400 | 4464489490 | 14620 | 14630 | 14640 | 14620 | 201 |
| 259 | 20230908 | 145300 | 4461550060 | 14640 | 14620 | 14640 | 14620 | 321 |
| 260 | 20230908 | 145200 | 4456856040 | 14620 | 14620 | 14620 | 14620 | 30 |
| 261 | 20230908 | 145100 | 4456417440 | 14600 | 14600 | 14620 | 14600 | 265 |
| 262 | 20230908 | 145000 | 4452546140 | 14620 | 14610 | 14620 | 14610 | 8 |
| 263 | 20230908 | 144900 | 4452429240 | 14600 | 14620 | 14620 | 14600 | 897 |
| 264 | 20230908 | 144800 | 4439329600 | 14640 | 14640 | 14640 | 14640 | 29 |
| 265 | 20230908 | 144700 | 4438905040 | 14630 | 14620 | 14630 | 14620 | 559 |
| 266 | 20230908 | 144600 | 4430727250 | 14620 | 14620 | 14630 | 14620 | 166 |
| 267 | 20230908 | 144500 | 4428300230 | 14620 | 14610 | 14620 | 14610 | 176 |
| 268 | 20230908 | 144400 | 4425728110 | 14610 | 14620 | 14620 | 14610 | 89 |
| 269 | 20230908 | 144300 | 4424427030 | 14620 | 14620 | 14620 | 14620 | 0 |
| 270 | 20230908 | 144200 | 4424427030 | 14620 | 14620 | 14620 | 14620 | 557 |
| 271 | 20230908 | 144100 | 4416283690 | 14620 | 14590 | 14620 | 14590 | 53 |
| 272 | 20230908 | 144000 | 4415510330 | 14580 | 14600 | 14600 | 14580 | 265 |
| 273 | 20230908 | 143900 | 4411645950 | 14600 | 14590 | 14600 | 14590 | 267 |
| 274 | 20230908 | 143800 | 4407749730 | 14590 | 14590 | 14590 | 14590 | 117 |
| 275 | 20230908 | 143700 | 4406042700 | 14590 | 14590 | 14590 | 14590 | 18 |
| 276 | 20230908 | 143600 | 4405780080 | 14570 | 14580 | 14580 | 14530 | 200 |
| 277 | 20230908 | 143500 | 4402866990 | 14580 | 14590 | 14590 | 14580 | 32 |
| 278 | 20230908 | 143400 | 4402400320 | 14590 | 14570 | 14590 | 14570 | 227 |
| 279 | 20230908 | 143300 | 4399092430 | 14580 | 14570 | 14580 | 14570 | 70 |
| 280 | 20230908 | 143200 | 4398072430 | 14570 | 14570 | 14570 | 14570 | 18 |
| 281 | 20230908 | 143100 | 4397810170 | 14520 | 14550 | 14550 | 14520 | 470 |
| 282 | 20230908 | 143000 | 4390983970 | 14560 | 14570 | 14570 | 14560 | 48 |
| 283 | 20230908 | 142900 | 4390284790 | 14570 | 14590 | 14590 | 14500 | 360 |
| 284 | 20230908 | 142800 | 4385049950 | 14600 | 14490 | 14600 | 14490 | 3726 |
| 285 | 20230908 | 142700 | 4330998000 | 14490 | 14510 | 14510 | 14490 | 569 |
| 286 | 20230908 | 142600 | 4322752830 | 14490 | 14600 | 14600 | 14480 | 8076 |
| 287 | 20230908 | 142500 | 4205498230 | 14570 | 14580 | 14600 | 14570 | 914 |
| 288 | 20230908 | 142400 | 4192179750 | 14580 | 14580 | 14600 | 14580 | 494 |
| 289 | 20230908 | 142300 | 4184972480 | 14580 | 14580 | 14580 | 14580 | 1 |
| 290 | 20230908 | 142200 | 4184957900 | 14570 | 14580 | 14580 | 14570 | 69 |
| 291 | 20230908 | 142100 | 4183952000 | 14570 | 14560 | 14570 | 14560 | 604 |
| 292 | 20230908 | 142000 | 4175153920 | 14560 | 14560 | 14560 | 14560 | 52 |
| 293 | 20230908 | 141900 | 4174396800 | 14570 | 14570 | 14570 | 14570 | 66 |
| 294 | 20230908 | 141800 | 4173435180 | 14570 | 14570 | 14570 | 14570 | 35 |
| 295 | 20230908 | 141700 | 4172925230 | 14570 | 14550 | 14580 | 14550 | 80 |
| 296 | 20230908 | 141600 | 4171759190 | 14550 | 14560 | 14560 | 14550 | 106 |
| 297 | 20230908 | 141500 | 4170216840 | 14560 | 14550 | 14560 | 14550 | 241 |
| 298 | 20230908 | 141400 | 4166708700 | 14560 | 14570 | 14570 | 14550 | 1003 |
| 299 | 20230908 | 141300 | 4152103590 | 14570 | 14570 | 14570 | 14570 | 15 |
| 300 | 20230908 | 141200 | 4151885040 | 14570 | 14550 | 14570 | 14550 | 75 |
| 301 | 20230908 | 141100 | 4150793290 | 14570 | 14570 | 14570 | 14570 | 282 |
| 302 | 20230908 | 141000 | 4146684550 | 14570 | 14570 | 14570 | 14570 | 1 |
| 303 | 20230908 | 140900 | 4146669980 | 14570 | 14570 | 14570 | 14570 | 32 |
| 304 | 20230908 | 140800 | 4146203740 | 14570 | 14570 | 14570 | 14570 | 6 |
| 305 | 20230908 | 140700 | 4146116320 | 14570 | 14570 | 14580 | 14570 | 22 |
| 306 | 20230908 | 140600 | 4145795600 | 14580 | 14540 | 14580 | 14540 | 9 |
| 307 | 20230908 | 140500 | 4145664420 | 14580 | 14590 | 14590 | 14550 | 112 |
| 308 | 20230908 | 140400 | 4144034440 | 14590 | 14540 | 14600 | 14540 | 218 |
| 309 | 20230908 | 140300 | 4140859540 | 14510 | 14520 | 14520 | 14510 | 912 |
| 310 | 20230908 | 140200 | 4127621340 | 14520 | 14570 | 14570 | 14520 | 193 |
| 311 | 20230908 | 140100 | 4124817950 | 14520 | 14540 | 14570 | 14520 | 195 |
| 312 | 20230908 | 140000 | 4121986240 | 14600 | 14600 | 14600 | 14600 | 23 |
| 313 | 20230908 | 135900 | 4121650440 | 14510 | 14640 | 14640 | 14500 | 10083 |
| 314 | 20230908 | 135800 | 3975320430 | 14640 | 14640 | 14640 | 14640 | 25 |
| 315 | 20230908 | 135700 | 3974954430 | 14540 | 14650 | 14650 | 14530 | 5167 |
| 316 | 20230908 | 135600 | 3899820480 | 14560 | 14580 | 14580 | 14550 | 10100 |
| 317 | 20230908 | 135500 | 3752817610 | 14580 | 14600 | 14670 | 14580 | 1636 |
| 318 | 20230908 | 135400 | 3728942770 | 14600 | 14600 | 14600 | 14600 | 119 |
| 319 | 20230908 | 135300 | 3727205370 | 14600 | 14590 | 14600 | 14590 | 133 |
| 320 | 20230908 | 135200 | 3725264600 | 14590 | 14590 | 14590 | 14580 | 224 |
| 321 | 20230908 | 135100 | 3721997930 | 14590 | 14590 | 14590 | 14590 | 66 |
| 322 | 20230908 | 135000 | 3721034990 | 14600 | 14600 | 14600 | 14600 | 38 |
| 323 | 20230908 | 134900 | 3720480190 | 14580 | 14580 | 14580 | 14580 | 99 |
| 324 | 20230908 | 134800 | 3719036770 | 14580 | 14580 | 14580 | 14580 | 331 |
| 325 | 20230908 | 134700 | 3714210790 | 14580 | 14590 | 14600 | 14580 | 227 |
| 326 | 20230908 | 134600 | 3710900630 | 14580 | 14630 | 14630 | 14580 | 372 |
| 327 | 20230908 | 134500 | 3705472790 | 14690 | 14690 | 14690 | 14690 | 36 |
| 328 | 20230908 | 134400 | 3704943950 | 14650 | 14700 | 14700 | 14650 | 82 |
| 329 | 20230908 | 134300 | 3703739350 | 14690 | 14690 | 14690 | 14690 | 500 |
| 330 | 20230908 | 134200 | 3696394350 | 14690 | 14700 | 14700 | 14600 | 252 |
| 331 | 20230908 | 134100 | 3692712090 | 14700 | 14700 | 14700 | 14700 | 25 |
| 332 | 20230908 | 134000 | 3692344590 | 14600 | 14600 | 14600 | 14590 | 3153 |
| 333 | 20230908 | 133900 | 3646311790 | 14590 | 14600 | 14600 | 14590 | 269 |
| 334 | 20230908 | 133800 | 3642386810 | 14590 | 14620 | 14620 | 14590 | 2324 |
| 335 | 20230908 | 133700 | 3608444030 | 14690 | 14690 | 14690 | 14690 | 36 |
| 336 | 20230908 | 133600 | 3607915190 | 14600 | 14640 | 14640 | 14600 | 548 |
| 337 | 20230908 | 133500 | 3599893110 | 14640 | 14640 | 14690 | 14640 | 345 |
| 338 | 20230908 | 133400 | 3594840660 | 14640 | 14640 | 14640 | 14600 | 203 |
| 339 | 20230908 | 133300 | 3591875140 | 14600 | 14690 | 14690 | 14600 | 1518 |
| 340 | 20230908 | 133200 | 3569689100 | 14640 | 14680 | 14680 | 14640 | 1198 |
| 341 | 20230908 | 133100 | 3552141180 | 14680 | 14690 | 14690 | 14680 | 132 |
| 342 | 20230908 | 133000 | 3550203100 | 14690 | 14680 | 14690 | 14680 | 32 |
| 343 | 20230908 | 132900 | 3549733170 | 14680 | 14670 | 14680 | 14670 | 39 |
| 344 | 20230908 | 132800 | 3549160670 | 14670 | 14670 | 14670 | 14670 | 5 |
| 345 | 20230908 | 132700 | 3549087320 | 14670 | 14660 | 14670 | 14660 | 30 |
| 346 | 20230908 | 132600 | 3548647340 | 14670 | 14680 | 14680 | 14670 | 205 |
| 347 | 20230908 | 132500 | 3545638960 | 14690 | 14670 | 14690 | 14670 | 38 |
| 348 | 20230908 | 132400 | 3545081100 | 14670 | 14680 | 14680 | 14670 | 132 |
| 349 | 20230908 | 132300 | 3543144150 | 14680 | 14670 | 14680 | 14670 | 434 |
| 350 | 20230908 | 132200 | 3536777360 | 14670 | 14640 | 14670 | 14630 | 185 |
| 351 | 20230908 | 132100 | 3534069730 | 14630 | 14630 | 14630 | 14630 | 0 |
| 352 | 20230908 | 132000 | 3534069730 | 14630 | 14620 | 14630 | 14620 | 61 |
| 353 | 20230908 | 131900 | 3533177440 | 14620 | 14620 | 14620 | 14620 | 0 |
| 354 | 20230908 | 131800 | 3533177440 | 14620 | 14620 | 14620 | 14620 | 6 |
| 355 | 20230908 | 131700 | 3533089720 | 14620 | 14610 | 14630 | 14610 | 730 |
| 356 | 20230908 | 131600 | 3522424050 | 14610 | 14620 | 14620 | 14610 | 558 |
| 357 | 20230908 | 131500 | 3514268340 | 14630 | 14630 | 14630 | 14630 | 20 |
| 358 | 20230908 | 131400 | 3513975740 | 14630 | 14620 | 14630 | 14610 | 168 |
| 359 | 20230908 | 131300 | 3511520780 | 14630 | 14640 | 14660 | 14630 | 283 |
| 360 | 20230908 | 131200 | 3507379740 | 14660 | 14640 | 14660 | 14640 | 51 |
| 361 | 20230908 | 131100 | 3506632740 | 14640 | 14640 | 14640 | 14640 | 13 |
| 362 | 20230908 | 131000 | 3506442420 | 14660 | 14670 | 14670 | 14660 | 3 |
| 363 | 20230908 | 130900 | 3506398430 | 14670 | 14670 | 14670 | 14650 | 370 |
| 364 | 20230908 | 130800 | 3500971170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 365 | 20230908 | 130700 | 3500971170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 366 | 20230908 | 130600 | 3500971170 | 14690 | 14690 | 14690 | 14690 | 20 |
| 367 | 20230908 | 130500 | 3500677370 | 14600 | 14610 | 14610 | 14600 | 100 |
| 368 | 20230908 | 130400 | 3499217260 | 14600 | 14600 | 14600 | 14600 | 0 |
| 369 | 20230908 | 130300 | 3499217260 | 14600 | 14610 | 14680 | 14600 | 115 |
| 370 | 20230908 | 130200 | 3497538090 | 14600 | 14600 | 14600 | 14600 | 0 |
| 371 | 20230908 | 130100 | 3497538090 | 14600 | 14600 | 14600 | 14600 | 3035 |
| 372 | 20230908 | 130000 | 3453227090 | 14600 | 14600 | 14600 | 14570 | 340 |
| 373 | 20230908 | 125900 | 3448267750 | 14600 | 14590 | 14600 | 14590 | 822 |
| 374 | 20230908 | 125800 | 3436273190 | 14590 | 14590 | 14590 | 14590 | 5 |
| 375 | 20230908 | 125700 | 3436200240 | 14590 | 14590 | 14590 | 14590 | 52 |
| 376 | 20230908 | 125600 | 3435441560 | 14590 | 14590 | 14590 | 14590 | 302 |
| 377 | 20230908 | 125500 | 3431035380 | 14560 | 14560 | 14560 | 14560 | 13 |
| 378 | 20230908 | 125400 | 3430846100 | 14560 | 14570 | 14570 | 14560 | 45 |
| 379 | 20230908 | 125300 | 3430190600 | 14570 | 14590 | 14590 | 14570 | 86 |
| 380 | 20230908 | 125200 | 3428937540 | 14570 | 14570 | 14570 | 14560 | 872 |
| 381 | 20230908 | 125100 | 3416232580 | 14570 | 14600 | 14600 | 14560 | 631 |
| 382 | 20230908 | 125000 | 3407035660 | 14600 | 14630 | 14630 | 14590 | 8896 |
| 383 | 20230908 | 124900 | 3277105990 | 14620 | 14620 | 14620 | 14620 | 0 |
| 384 | 20230908 | 124800 | 3277105990 | 14620 | 14620 | 14620 | 14620 | 3 |
| 385 | 20230908 | 124700 | 3277062130 | 14620 | 14620 | 14620 | 14620 | 65 |
| 386 | 20230908 | 124600 | 3276111830 | 14620 | 14620 | 14630 | 14620 | 731 |
| 387 | 20230908 | 124500 | 3265424110 | 14620 | 14620 | 14620 | 14620 | 284 |
| 388 | 20230908 | 124400 | 3261272030 | 14620 | 14640 | 14640 | 14620 | 5078 |
| 389 | 20230908 | 124300 | 3187003020 | 14630 | 14640 | 14640 | 14630 | 81 |
| 390 | 20230908 | 124200 | 3185817330 | 14640 | 14660 | 14660 | 14640 | 4219 |
| 391 | 20230908 | 124100 | 3124024870 | 14650 | 14660 | 14660 | 14650 | 273 |
| 392 | 20230908 | 124000 | 3120022700 | 14660 | 14670 | 14670 | 14660 | 588 |
| 393 | 20230908 | 123900 | 3111401550 | 14670 | 14670 | 14670 | 14670 | 70 |
| 394 | 20230908 | 123800 | 3110374650 | 14670 | 14670 | 14670 | 14670 | 110 |
| 395 | 20230908 | 123700 | 3108760950 | 14660 | 14670 | 14670 | 14660 | 50 |
| 396 | 20230908 | 123600 | 3108027600 | 14660 | 14660 | 14680 | 14660 | 566 |
| 397 | 20230908 | 123500 | 3099729850 | 14670 | 14670 | 14670 | 14670 | 129 |
| 398 | 20230908 | 123400 | 3097837420 | 14680 | 14680 | 14680 | 14680 | 37 |
| 399 | 20230908 | 123300 | 3097294260 | 14670 | 14670 | 14670 | 14660 | 310 |
| 400 | 20230908 | 123200 | 3092748760 | 14680 | 14660 | 14680 | 14660 | 101 |
| 401 | 20230908 | 123100 | 3091266880 | 14680 | 14690 | 14690 | 14680 | 1473 |
| 402 | 20230908 | 123000 | 3069642940 | 14690 | 14680 | 14690 | 14680 | 249 |
| 403 | 20230908 | 122900 | 3065987610 | 14660 | 14660 | 14660 | 14650 | 430 |
| 404 | 20230908 | 122800 | 3059685460 | 14650 | 14650 | 14650 | 14650 | 339 |
| 405 | 20230908 | 122700 | 3054719110 | 14680 | 14680 | 14680 | 14650 | 2169 |
| 406 | 20230908 | 122600 | 3022909870 | 14680 | 14690 | 14690 | 14680 | 207 |
| 407 | 20230908 | 122500 | 3019871090 | 14690 | 14700 | 14700 | 14690 | 203 |
| 408 | 20230908 | 122400 | 3016888010 | 14700 | 14690 | 14700 | 14690 | 848 |
| 409 | 20230908 | 122300 | 3004430810 | 14690 | 14690 | 14690 | 14690 | 10 |
| 410 | 20230908 | 122200 | 3004283910 | 14690 | 14700 | 14700 | 14690 | 247 |
| 411 | 20230908 | 122100 | 3000654800 | 14700 | 14700 | 14700 | 14700 | 0 |
| 412 | 20230908 | 122000 | 3000654800 | 14700 | 14700 | 14700 | 14700 | 73 |
| 413 | 20230908 | 121900 | 2999581700 | 14700 | 14700 | 14700 | 14700 | 584 |
| 414 | 20230908 | 121800 | 2990996900 | 14700 | 14700 | 14700 | 14700 | 20 |
| 415 | 20230908 | 121700 | 2990702900 | 14710 | 14720 | 14720 | 14710 | 938 |
| 416 | 20230908 | 121600 | 2976899990 | 14720 | 14730 | 14740 | 14720 | 89 |
| 417 | 20230908 | 121500 | 2975589870 | 14720 | 14720 | 14720 | 14720 | 0 |
| 418 | 20230908 | 121400 | 2975589870 | 14720 | 14720 | 14720 | 14720 | 120 |
| 419 | 20230908 | 121300 | 2973823470 | 14720 | 14730 | 14730 | 14720 | 87 |
| 420 | 20230908 | 121200 | 2972542820 | 14730 | 14730 | 14730 | 14730 | 274 |
| 421 | 20230908 | 121100 | 2968506800 | 14730 | 14730 | 14730 | 14730 | 227 |
| 422 | 20230908 | 121000 | 2965163090 | 14730 | 14730 | 14730 | 14730 | 1 |
| 423 | 20230908 | 120900 | 2965148360 | 14730 | 14730 | 14730 | 14720 | 612 |
| 424 | 20230908 | 120800 | 2956139680 | 14720 | 14720 | 14720 | 14720 | 248 |
| 425 | 20230908 | 120700 | 2952489120 | 14720 | 14730 | 14730 | 14720 | 69 |
| 426 | 20230908 | 120600 | 2951472870 | 14730 | 14730 | 14730 | 14730 | 71 |
| 427 | 20230908 | 120500 | 2950427040 | 14720 | 14720 | 14720 | 14720 | 0 |
| 428 | 20230908 | 120400 | 2950427040 | 14720 | 14720 | 14720 | 14720 | 40 |
| 429 | 20230908 | 120300 | 2949838240 | 14730 | 14710 | 14730 | 14710 | 302 |
| 430 | 20230908 | 120200 | 2945395780 | 14710 | 14720 | 14720 | 14710 | 666 |
| 431 | 20230908 | 120100 | 2935598840 | 14710 | 14720 | 14720 | 14710 | 200 |
| 432 | 20230908 | 120000 | 2932656640 | 14710 | 14710 | 14710 | 14710 | 248 |
| 433 | 20230908 | 115900 | 2929008560 | 14710 | 14740 | 14740 | 14710 | 38 |
| 434 | 20230908 | 115800 | 2928448980 | 14740 | 14740 | 14740 | 14740 | 69 |
| 435 | 20230908 | 115700 | 2927431920 | 14740 | 14700 | 14740 | 14700 | 415 |
| 436 | 20230908 | 115600 | 2921331250 | 14740 | 14740 | 14740 | 14690 | 10162 |
| 437 | 20230908 | 115500 | 2771934030 | 14740 | 14730 | 14740 | 14730 | 1184 |
| 438 | 20230908 | 115400 | 2754488110 | 14740 | 14800 | 14800 | 14740 | 1909 |
| 439 | 20230908 | 115300 | 2726316220 | 14800 | 14750 | 14800 | 14750 | 3535 |
| 440 | 20230908 | 115200 | 2674165600 | 14750 | 14730 | 14750 | 14720 | 763 |
| 441 | 20230908 | 115100 | 2662919470 | 14730 | 14780 | 14780 | 14730 | 2907 |
| 442 | 20230908 | 115000 | 2620027420 | 14780 | 14820 | 14820 | 14750 | 4679 |
| 443 | 20230908 | 114900 | 2550843960 | 14820 | 14700 | 14820 | 14700 | 5719 |
| 444 | 20230908 | 114800 | 2466447560 | 14700 | 14700 | 14700 | 14700 | 100 |
| 445 | 20230908 | 114700 | 2464977560 | 14700 | 14700 | 14700 | 14700 | 30 |
| 446 | 20230908 | 114600 | 2464536560 | 14700 | 14720 | 14720 | 14700 | 1587 |
| 447 | 20230908 | 114500 | 2441203270 | 14730 | 14730 | 14730 | 14730 | 4 |
| 448 | 20230908 | 114400 | 2441144350 | 14720 | 14730 | 14730 | 14720 | 60 |
| 449 | 20230908 | 114300 | 2440261140 | 14730 | 14730 | 14730 | 14730 | 74 |
| 450 | 20230908 | 114200 | 2439171120 | 14730 | 14740 | 14740 | 14720 | 507 |
| 451 | 20230908 | 114100 | 2431705070 | 14740 | 14750 | 14750 | 14740 | 175 |
| 452 | 20230908 | 114000 | 2429125470 | 14750 | 14750 | 14750 | 14750 | 112 |
| 453 | 20230908 | 113900 | 2427473470 | 14750 | 14740 | 14750 | 14740 | 65 |
| 454 | 20230908 | 113800 | 2426515320 | 14730 | 14730 | 14730 | 14730 | 314 |
| 455 | 20230908 | 113700 | 2421890100 | 14740 | 14750 | 14750 | 14730 | 734 |
| 456 | 20230908 | 113600 | 2411067640 | 14750 | 14740 | 14750 | 14740 | 1614 |
| 457 | 20230908 | 113500 | 2387262140 | 14750 | 14750 | 14750 | 14730 | 26 |
| 458 | 20230908 | 113400 | 2386878740 | 14750 | 14730 | 14750 | 14730 | 3 |
| 459 | 20230908 | 113300 | 2386834510 | 14730 | 14730 | 14730 | 14730 | 216 |
| 460 | 20230908 | 113200 | 2383652830 | 14730 | 14730 | 14730 | 14730 | 3 |
| 461 | 20230908 | 113100 | 2383608640 | 14730 | 14730 | 14730 | 14730 | 35 |
| 462 | 20230908 | 113000 | 2383093090 | 14730 | 14740 | 14740 | 14730 | 157 |
| 463 | 20230908 | 112900 | 2380779710 | 14740 | 14750 | 14750 | 14740 | 45 |
| 464 | 20230908 | 112800 | 2380116190 | 14750 | 14750 | 14750 | 14750 | 102 |
| 465 | 20230908 | 112700 | 2378611690 | 14730 | 14750 | 14750 | 14730 | 107 |
| 466 | 20230908 | 112600 | 2377033480 | 14740 | 14740 | 14740 | 14740 | 30 |
| 467 | 20230908 | 112500 | 2376591280 | 14720 | 14720 | 14720 | 14720 | 50 |
| 468 | 20230908 | 112400 | 2375855280 | 14690 | 14750 | 14750 | 14690 | 21 |
| 469 | 20230908 | 112300 | 2375546730 | 14750 | 14740 | 14750 | 14740 | 30 |
| 470 | 20230908 | 112200 | 2375104390 | 14750 | 14750 | 14750 | 14750 | 13 |
| 471 | 20230908 | 112100 | 2374912640 | 14670 | 14750 | 14750 | 14670 | 629 |
| 472 | 20230908 | 112000 | 2365648180 | 14740 | 14740 | 14740 | 14730 | 47 |
| 473 | 20230908 | 111900 | 2364955490 | 14740 | 14730 | 14750 | 14730 | 203 |
| 474 | 20230908 | 111800 | 2361964040 | 14730 | 14690 | 14730 | 14690 | 52 |
| 475 | 20230908 | 111700 | 2361199040 | 14690 | 14690 | 14690 | 14690 | 11 |
| 476 | 20230908 | 111600 | 2361037450 | 14690 | 14680 | 14690 | 14680 | 112 |
| 477 | 20230908 | 111500 | 2359392230 | 14680 | 14680 | 14680 | 14680 | 179 |
| 478 | 20230908 | 111400 | 2356764510 | 14680 | 14670 | 14680 | 14670 | 341 |
| 479 | 20230908 | 111300 | 2351758640 | 14680 | 14680 | 14680 | 14680 | 7 |
| 480 | 20230908 | 111200 | 2351655880 | 14680 | 14680 | 14680 | 14680 | 7 |
| 481 | 20230908 | 111100 | 2351553120 | 14680 | 14690 | 14690 | 14680 | 21 |
| 482 | 20230908 | 111000 | 2351244820 | 14690 | 14690 | 14730 | 14690 | 312 |
| 483 | 20230908 | 110900 | 2346660940 | 14740 | 14700 | 14740 | 14700 | 229 |
| 484 | 20230908 | 110800 | 2343294400 | 14700 | 14700 | 14700 | 14700 | 0 |
| 485 | 20230908 | 110700 | 2343294400 | 14700 | 14710 | 14710 | 14700 | 950 |
| 486 | 20230908 | 110600 | 2329329140 | 14710 | 14730 | 14730 | 14710 | 66 |
| 487 | 20230908 | 110500 | 2328357400 | 14730 | 14730 | 14730 | 14730 | 17 |
| 488 | 20230908 | 110400 | 2328106990 | 14720 | 14790 | 14790 | 14720 | 1231 |
| 489 | 20230908 | 110300 | 2309944960 | 14790 | 14790 | 14800 | 14790 | 30 |
| 490 | 20230908 | 110200 | 2309501210 | 14790 | 14790 | 14790 | 14790 | 108 |
| 491 | 20230908 | 110100 | 2307903890 | 14790 | 14750 | 14790 | 14750 | 144 |
| 492 | 20230908 | 110000 | 2305776180 | 14750 | 14750 | 14750 | 14750 | 183 |
| 493 | 20230908 | 105900 | 2303076930 | 14750 | 14730 | 14750 | 14730 | 111 |
| 494 | 20230908 | 105800 | 2301439850 | 14730 | 14720 | 14730 | 14690 | 329 |
| 495 | 20230908 | 105700 | 2296603500 | 14720 | 14720 | 14720 | 14720 | 3 |
| 496 | 20230908 | 105600 | 2296559340 | 14720 | 14700 | 14730 | 14700 | 609 |
| 497 | 20230908 | 105500 | 2287606710 | 14690 | 14690 | 14700 | 14690 | 154 |
| 498 | 20230908 | 105400 | 2285343280 | 14700 | 14690 | 14700 | 14690 | 174 |
| 499 | 20230908 | 105300 | 2282787100 | 14690 | 14680 | 14690 | 14680 | 66 |
| 500 | 20230908 | 105200 | 2281818150 | 14680 | 14680 | 14680 | 14660 | 103 |
| 501 | 20230908 | 105100 | 2280307390 | 14680 | 14680 | 14680 | 14680 | 22 |
| 502 | 20230908 | 105000 | 2279984430 | 14680 | 14660 | 14680 | 14650 | 625 |
| 503 | 20230908 | 104900 | 2270820720 | 14660 | 14680 | 14680 | 14660 | 1070 |
| 504 | 20230908 | 104800 | 2255128600 | 14680 | 14700 | 14700 | 14680 | 1256 |
| 505 | 20230908 | 104700 | 2236678190 | 14700 | 14690 | 14700 | 14690 | 1015 |
| 506 | 20230908 | 104600 | 2221761480 | 14690 | 14730 | 14730 | 14690 | 665 |
| 507 | 20230908 | 104500 | 2211985450 | 14700 | 14700 | 14700 | 14700 | 390 |
| 508 | 20230908 | 104400 | 2206252450 | 14690 | 14700 | 14700 | 14690 | 208 |
| 509 | 20230908 | 104300 | 2203195850 | 14700 | 14750 | 14750 | 14700 | 4 |
| 510 | 20230908 | 104200 | 2203136950 | 14740 | 14690 | 14740 | 14690 | 255 |
| 511 | 20230908 | 104100 | 2199385870 | 14680 | 14710 | 14710 | 14680 | 215 |
| 512 | 20230908 | 104000 | 2196229330 | 14690 | 14690 | 14690 | 14690 | 0 |
| 513 | 20230908 | 103900 | 2196229330 | 14690 | 14740 | 14750 | 14690 | 867 |
| 514 | 20230908 | 103800 | 2183448540 | 14720 | 14720 | 14720 | 14720 | 69 |
| 515 | 20230908 | 103700 | 2182432860 | 14720 | 14720 | 14720 | 14720 | 221 |
| 516 | 20230908 | 103600 | 2179179740 | 14690 | 14650 | 14690 | 14650 | 1469 |
| 517 | 20230908 | 103500 | 2157638730 | 14610 | 14650 | 14650 | 14610 | 1067 |
| 518 | 20230908 | 103400 | 2142032550 | 14610 | 14670 | 14670 | 14610 | 2231 |
| 519 | 20230908 | 103300 | 2109374490 | 14670 | 14690 | 14700 | 14670 | 472 |
| 520 | 20230908 | 103200 | 2102445080 | 14700 | 14710 | 14710 | 14700 | 228 |
| 521 | 20230908 | 103100 | 2099092580 | 14710 | 14710 | 14710 | 14710 | 20 |
| 522 | 20230908 | 103000 | 2098798380 | 14710 | 14700 | 14710 | 14700 | 56 |
| 523 | 20230908 | 102900 | 2097975150 | 14700 | 14750 | 14750 | 14680 | 9700 |
| 524 | 20230908 | 102800 | 1955307290 | 14750 | 14750 | 14750 | 14750 | 276 |
| 525 | 20230908 | 102700 | 1951236290 | 14750 | 14750 | 14750 | 14740 | 856 |
| 526 | 20230908 | 102600 | 1938610970 | 14750 | 14820 | 14820 | 14750 | 827 |
| 527 | 20230908 | 102500 | 1926396870 | 14820 | 14820 | 14820 | 14820 | 209 |
| 528 | 20230908 | 102400 | 1923299490 | 14830 | 14770 | 14830 | 14750 | 10012 |
| 529 | 20230908 | 102300 | 1775620700 | 14760 | 14820 | 14830 | 14760 | 462 |
| 530 | 20230908 | 102200 | 1768774980 | 14750 | 14870 | 14870 | 14750 | 10005 |
| 531 | 20230908 | 102100 | 1621161180 | 14870 | 14830 | 14870 | 14780 | 81 |
| 532 | 20230908 | 102000 | 1619962630 | 14870 | 14810 | 14870 | 14810 | 2046 |
| 533 | 20230908 | 101900 | 1589634390 | 14780 | 14780 | 14780 | 14750 | 10140 |
| 534 | 20230908 | 101800 | 1440045810 | 14780 | 14780 | 14780 | 14780 | 45 |
| 535 | 20230908 | 101700 | 1439380710 | 14780 | 14780 | 14780 | 14760 | 2003 |
| 536 | 20230908 | 101600 | 1409800820 | 14770 | 14820 | 14820 | 14770 | 1525 |
| 537 | 20230908 | 101500 | 1387275320 | 14820 | 14820 | 14820 | 14820 | 49 |
| 538 | 20230908 | 101400 | 1386549140 | 14770 | 14780 | 14780 | 14770 | 321 |
| 539 | 20230908 | 101300 | 1381807920 | 14780 | 14780 | 14780 | 14760 | 1245 |
| 540 | 20230908 | 101200 | 1363420140 | 14780 | 14790 | 14810 | 14780 | 2301 |
| 541 | 20230908 | 101100 | 1329410790 | 14790 | 14830 | 14830 | 14790 | 1543 |
| 542 | 20230908 | 101000 | 1306570510 | 14840 | 14840 | 14870 | 14840 | 7 |
| 543 | 20230908 | 100900 | 1306466570 | 14800 | 14800 | 14800 | 14800 | 152 |
| 544 | 20230908 | 100800 | 1304216970 | 14800 | 14850 | 14850 | 14800 | 255 |
| 545 | 20230908 | 100700 | 1300432970 | 14870 | 14880 | 14880 | 14800 | 904 |
| 546 | 20230908 | 100600 | 1287050100 | 14880 | 14860 | 14880 | 14860 | 209 |
| 547 | 20230908 | 100500 | 1283940240 | 14860 | 14800 | 14880 | 14790 | 3558 |
| 548 | 20230908 | 100400 | 1231282840 | 14790 | 14830 | 14830 | 14780 | 1739 |
| 549 | 20230908 | 100300 | 1205544830 | 14840 | 14830 | 14880 | 14830 | 125 |
| 550 | 20230908 | 100200 | 1203690520 | 14830 | 14800 | 14830 | 14790 | 1918 |
| 551 | 20230908 | 100100 | 1175304040 | 14800 | 14880 | 14880 | 14790 | 8761 |
| 552 | 20230908 | 100000 | 1045590950 | 14880 | 14840 | 14910 | 14840 | 146 |
| 553 | 20230908 | 095900 | 1043418710 | 14840 | 14850 | 14910 | 14840 | 287 |
| 554 | 20230908 | 095800 | 1039159200 | 14850 | 14880 | 14880 | 14850 | 425 |
| 555 | 20230908 | 095700 | 1032838980 | 14880 | 14870 | 14880 | 14870 | 321 |
| 556 | 20230908 | 095600 | 1028063260 | 14850 | 14830 | 14850 | 14830 | 37 |
| 557 | 20230908 | 095500 | 1027514210 | 14830 | 14870 | 14870 | 14820 | 1003 |
| 558 | 20230908 | 095400 | 1012644400 | 14850 | 14870 | 14870 | 14850 | 92 |
| 559 | 20230908 | 095300 | 1011277570 | 14860 | 14860 | 14860 | 14850 | 688 |
| 560 | 20230908 | 095200 | 1001053920 | 14800 | 14840 | 14840 | 14800 | 2577 |
| 561 | 20230908 | 095100 | 962894120 | 14830 | 14850 | 14850 | 14830 | 4476 |
| 562 | 20230908 | 095000 | 896454120 | 14860 | 14870 | 14870 | 14860 | 226 |
| 563 | 20230908 | 094900 | 893095570 | 14860 | 14860 | 14860 | 14860 | 1 |
| 564 | 20230908 | 094800 | 893080710 | 14860 | 14860 | 14860 | 14860 | 20 |
| 565 | 20230908 | 094700 | 892783510 | 14850 | 14880 | 14880 | 14850 | 1006 |
| 566 | 20230908 | 094600 | 877843730 | 14880 | 14850 | 14880 | 14850 | 505 |
| 567 | 20230908 | 094500 | 870341480 | 14850 | 14860 | 14860 | 14850 | 298 |
| 568 | 20230908 | 094400 | 865915730 | 14860 | 14880 | 14880 | 14850 | 2174 |
| 569 | 20230908 | 094300 | 833599610 | 14940 | 14890 | 14940 | 14870 | 264 |
| 570 | 20230908 | 094200 | 829672190 | 14880 | 14900 | 14900 | 14880 | 1126 |
| 571 | 20230908 | 094100 | 812909280 | 14910 | 14920 | 14920 | 14900 | 1096 |
| 572 | 20230908 | 094000 | 796573530 | 14920 | 14930 | 14950 | 14910 | 611 |
| 573 | 20230908 | 093900 | 787456780 | 14920 | 14950 | 14950 | 14920 | 335 |
| 574 | 20230908 | 093800 | 782455370 | 14920 | 14950 | 14950 | 14920 | 157 |
| 575 | 20230908 | 093700 | 780112690 | 14920 | 14920 | 14920 | 14910 | 793 |
| 576 | 20230908 | 093600 | 768287160 | 14920 | 14960 | 14960 | 14920 | 634 |
| 577 | 20230908 | 093500 | 758825910 | 14980 | 14920 | 14980 | 14920 | 31 |
| 578 | 20230908 | 093400 | 758363330 | 14920 | 14930 | 14930 | 14920 | 116 |
| 579 | 20230908 | 093300 | 756631670 | 14930 | 14930 | 14940 | 14930 | 460 |
| 580 | 20230908 | 093200 | 749761420 | 14930 | 14940 | 14960 | 14920 | 1132 |
| 581 | 20230908 | 093100 | 732850900 | 14940 | 14950 | 14950 | 14940 | 597 |
| 582 | 20230908 | 093000 | 723927140 | 14960 | 14960 | 14970 | 14950 | 555 |
| 583 | 20230908 | 092900 | 715627560 | 14960 | 15050 | 15050 | 14960 | 357 |
| 584 | 20230908 | 092800 | 710282910 | 14970 | 14990 | 14990 | 14970 | 3498 |
| 585 | 20230908 | 092700 | 657882720 | 14990 | 15000 | 15080 | 14990 | 1122 |
| 586 | 20230908 | 092600 | 641060650 | 15000 | 15080 | 15080 | 15000 | 293 |
| 587 | 20230908 | 092500 | 636649490 | 15020 | 15030 | 15090 | 15010 | 883 |
| 588 | 20230908 | 092400 | 623380360 | 15030 | 15050 | 15050 | 15030 | 851 |
| 589 | 20230908 | 092300 | 610581810 | 15100 | 15030 | 15100 | 15030 | 494 |
| 590 | 20230908 | 092200 | 603123130 | 15030 | 15110 | 15120 | 15030 | 1519 |
| 591 | 20230908 | 092100 | 580257240 | 15020 | 15100 | 15100 | 15020 | 627 |
| 592 | 20230908 | 092000 | 570834020 | 15120 | 15100 | 15130 | 15100 | 765 |
| 593 | 20230908 | 091900 | 559276990 | 15110 | 15100 | 15110 | 15100 | 69 |
| 594 | 20230908 | 091800 | 558234880 | 15110 | 15070 | 15110 | 15060 | 1128 |
| 595 | 20230908 | 091700 | 541238760 | 15060 | 15060 | 15070 | 15060 | 438 |
| 596 | 20230908 | 091600 | 534641020 | 15060 | 15060 | 15070 | 15050 | 1199 |
| 597 | 20230908 | 091500 | 516585910 | 15060 | 15070 | 15100 | 15060 | 339 |
| 598 | 20230908 | 091400 | 511480350 | 15050 | 15060 | 15060 | 15050 | 119 |
| 599 | 20230908 | 091300 | 509688960 | 15050 | 15040 | 15050 | 15030 | 1082 |
| 600 | 20230908 | 091200 | 493419740 | 15000 | 15050 | 15050 | 15000 | 50 |
| 601 | 20230908 | 091100 | 492669090 | 15050 | 14970 | 15050 | 14960 | 223 |
| 602 | 20230908 | 091000 | 489322350 | 14970 | 15010 | 15020 | 14960 | 4069 |
| 603 | 20230908 | 090900 | 428400510 | 15020 | 15010 | 15020 | 15000 | 778 |
| 604 | 20230908 | 090800 | 416729050 | 15010 | 15030 | 15030 | 15010 | 893 |
| 605 | 20230908 | 090700 | 403315630 | 15010 | 15000 | 15010 | 15000 | 369 |
| 606 | 20230908 | 090600 | 397777620 | 15000 | 15030 | 15070 | 15000 | 1003 |
| 607 | 20230908 | 090500 | 382707280 | 15030 | 15040 | 15040 | 14940 | 31 |
| 608 | 20230908 | 090400 | 382241240 | 15040 | 14950 | 15040 | 14920 | 3659 |
| 609 | 20230908 | 090300 | 327576010 | 14950 | 14930 | 14950 | 14860 | 3307 |
| 610 | 20230908 | 090200 | 278344890 | 14920 | 14920 | 15030 | 14900 | 1697 |
| 611 | 20230908 | 090100 | 253022540 | 14920 | 15150 | 15160 | 14920 | 2241 |
| 612 | 20230908 | 090000 | 219391590 | 15160 | 15020 | 15170 | 15020 | 14569 |