30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 7855 |
| 3 | 20230915 | 183300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 4 | 20230915 | 183200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 5 | 20230915 | 183100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 6 | 20230915 | 183000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 7 | 20230915 | 182900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 8 | 20230915 | 182800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 9 | 20230915 | 182700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 10 | 20230915 | 182600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 11 | 20230915 | 182500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 12 | 20230915 | 182400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 13 | 20230915 | 182300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 14 | 20230915 | 182200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 15 | 20230915 | 182100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 16 | 20230915 | 182000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 17 | 20230915 | 181900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 18 | 20230915 | 181800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 19 | 20230915 | 181700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 20 | 20230915 | 181600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 21 | 20230915 | 181500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 22 | 20230915 | 181400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 23 | 20230915 | 181300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 24 | 20230915 | 181200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 25 | 20230915 | 181100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 26 | 20230915 | 181000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 27 | 20230915 | 180900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 28 | 20230915 | 180800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 29 | 20230915 | 180700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 30 | 20230915 | 180600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 31 | 20230915 | 180500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 32 | 20230915 | 180400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 7855 |
| 33 | 20230915 | 180300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 34 | 20230915 | 180200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 35 | 20230915 | 180100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 36 | 20230915 | 180000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 37 | 20230915 | 175900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 38 | 20230915 | 175800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 39 | 20230915 | 175700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 40 | 20230915 | 175600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 41 | 20230915 | 175500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 42 | 20230915 | 175400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 43 | 20230915 | 175300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 44 | 20230915 | 175200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 45 | 20230915 | 175100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 46 | 20230915 | 175000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 47 | 20230915 | 174900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 48 | 20230915 | 174800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 49 | 20230915 | 174700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 50 | 20230915 | 174600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 51 | 20230915 | 174500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 52 | 20230915 | 174400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 53 | 20230915 | 174300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 54 | 20230915 | 174200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 55 | 20230915 | 174100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 56 | 20230915 | 174000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 57 | 20230915 | 173900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 58 | 20230915 | 173800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 59 | 20230915 | 173700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 60 | 20230915 | 173600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 61 | 20230915 | 173500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 62 | 20230915 | 173400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 7855 |
| 63 | 20230915 | 173300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 64 | 20230915 | 173200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 65 | 20230915 | 173100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 66 | 20230915 | 173000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 67 | 20230915 | 172900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 68 | 20230915 | 172800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 69 | 20230915 | 172700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 70 | 20230915 | 172600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 71 | 20230915 | 172500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 72 | 20230915 | 172400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 73 | 20230915 | 172300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 74 | 20230915 | 172200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 75 | 20230915 | 172100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 76 | 20230915 | 172000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 77 | 20230915 | 171900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 78 | 20230915 | 171800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 79 | 20230915 | 171700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 80 | 20230915 | 171600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 81 | 20230915 | 171500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 82 | 20230915 | 171400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 83 | 20230915 | 171300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 84 | 20230915 | 171200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 85 | 20230915 | 171100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 86 | 20230915 | 171000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 87 | 20230915 | 170900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 88 | 20230915 | 170800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 89 | 20230915 | 170700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 90 | 20230915 | 170600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 91 | 20230915 | 170500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 92 | 20230915 | 170400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 7855 |
| 93 | 20230915 | 170300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 94 | 20230915 | 170200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 95 | 20230915 | 170100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 96 | 20230915 | 170000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 97 | 20230915 | 165900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 98 | 20230915 | 165800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 99 | 20230915 | 165700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 100 | 20230915 | 165600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 101 | 20230915 | 165500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 102 | 20230915 | 165400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 103 | 20230915 | 165300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 104 | 20230915 | 165200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 105 | 20230915 | 165100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 106 | 20230915 | 165000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 107 | 20230915 | 164900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 108 | 20230915 | 164800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 109 | 20230915 | 164700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 110 | 20230915 | 164600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 111 | 20230915 | 164500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 112 | 20230915 | 164400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 113 | 20230915 | 164300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 114 | 20230915 | 164200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 115 | 20230915 | 164100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 116 | 20230915 | 164000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 117 | 20230915 | 163900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 118 | 20230915 | 163800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 119 | 20230915 | 163700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 120 | 20230915 | 163600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 121 | 20230915 | 163500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 122 | 20230915 | 163400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 7855 |
| 123 | 20230915 | 163300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 124 | 20230915 | 163200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 125 | 20230915 | 163100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 126 | 20230915 | 163000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 127 | 20230915 | 162900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 128 | 20230915 | 162800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 129 | 20230915 | 162700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 130 | 20230915 | 162600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 131 | 20230915 | 162500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 132 | 20230915 | 162400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 133 | 20230915 | 162300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 134 | 20230915 | 162200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 135 | 20230915 | 162100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 136 | 20230915 | 162000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 137 | 20230915 | 161900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 138 | 20230915 | 161800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 139 | 20230915 | 161700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 140 | 20230915 | 161600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 141 | 20230915 | 161500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 142 | 20230915 | 161400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 143 | 20230915 | 161300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 144 | 20230915 | 161200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 145 | 20230915 | 161100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 146 | 20230915 | 161000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 147 | 20230915 | 160900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 148 | 20230915 | 160800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 149 | 20230915 | 160700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 150 | 20230915 | 160600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 151 | 20230915 | 160500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 152 | 20230915 | 160400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 7855 |
| 153 | 20230915 | 160300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 154 | 20230915 | 160200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 155 | 20230915 | 160100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 156 | 20230915 | 160000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 157 | 20230915 | 155900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 158 | 20230915 | 155800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 159 | 20230915 | 155700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 160 | 20230915 | 155600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 161 | 20230915 | 155500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 162 | 20230915 | 155400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 163 | 20230915 | 155300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 164 | 20230915 | 155200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 165 | 20230915 | 155100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 166 | 20230915 | 155000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 167 | 20230915 | 154900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 168 | 20230915 | 154800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 169 | 20230915 | 154700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 170 | 20230915 | 154600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 171 | 20230915 | 154500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 172 | 20230915 | 154400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 173 | 20230915 | 154300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 174 | 20230915 | 154200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 175 | 20230915 | 154100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 176 | 20230915 | 154000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 177 | 20230915 | 153900 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 178 | 20230915 | 153800 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 179 | 20230915 | 153700 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 180 | 20230915 | 153600 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 181 | 20230915 | 153500 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 182 | 20230915 | 153400 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 7855 |
| 183 | 20230915 | 153300 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 184 | 20230915 | 153200 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 185 | 20230915 | 153100 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 0 |
| 186 | 20230915 | 153000 | 4792253360 | 14990 | 14990 | 14990 | 14990 | 7855 |
| 187 | 20230915 | 152900 | 4674506910 | 14880 | 14880 | 14880 | 14880 | 0 |
| 188 | 20230915 | 152800 | 4674506910 | 14880 | 14880 | 14880 | 14880 | 0 |
| 189 | 20230915 | 152700 | 4674506910 | 14880 | 14880 | 14880 | 14880 | 0 |
| 190 | 20230915 | 152600 | 4674506910 | 14880 | 14880 | 14880 | 14880 | 0 |
| 191 | 20230915 | 152500 | 4674506910 | 14880 | 14880 | 14880 | 14880 | 0 |
| 192 | 20230915 | 152400 | 4674506910 | 14880 | 14880 | 14880 | 14880 | 0 |
| 193 | 20230915 | 152300 | 4674506910 | 14880 | 14880 | 14880 | 14880 | 0 |
| 194 | 20230915 | 152200 | 4674506910 | 14880 | 14880 | 14880 | 14880 | 0 |
| 195 | 20230915 | 152100 | 4674506910 | 14880 | 14880 | 14880 | 14880 | 0 |
| 196 | 20230915 | 152000 | 4674506910 | 14880 | 14880 | 14880 | 14880 | 0 |
| 197 | 20230915 | 151900 | 4674506910 | 14880 | 14880 | 14880 | 14860 | 1065 |
| 198 | 20230915 | 151800 | 4658673530 | 14880 | 14870 | 14880 | 14870 | 793 |
| 199 | 20230915 | 151700 | 4646881500 | 14870 | 14870 | 14870 | 14860 | 326 |
| 200 | 20230915 | 151600 | 4642034420 | 14870 | 14870 | 14870 | 14870 | 713 |
| 201 | 20230915 | 151500 | 4631432110 | 14860 | 14910 | 14910 | 14860 | 1462 |
| 202 | 20230915 | 151400 | 4609677730 | 14900 | 14900 | 14910 | 14900 | 620 |
| 203 | 20230915 | 151300 | 4600439690 | 14900 | 14900 | 14900 | 14900 | 863 |
| 204 | 20230915 | 151200 | 4587580990 | 14900 | 14910 | 14910 | 14900 | 211 |
| 205 | 20230915 | 151100 | 4584435900 | 14900 | 14900 | 14900 | 14900 | 396 |
| 206 | 20230915 | 151000 | 4578535500 | 14900 | 14900 | 14910 | 14900 | 50 |
| 207 | 20230915 | 150900 | 4577790400 | 14900 | 14910 | 14910 | 14900 | 85 |
| 208 | 20230915 | 150800 | 4576523350 | 14910 | 14900 | 14910 | 14900 | 150 |
| 209 | 20230915 | 150700 | 4574287350 | 14900 | 14900 | 14910 | 14900 | 608 |
| 210 | 20230915 | 150600 | 4565227810 | 14900 | 14900 | 14900 | 14900 | 100 |
| 211 | 20230915 | 150500 | 4563737810 | 14900 | 14890 | 14900 | 14890 | 177 |
| 212 | 20230915 | 150400 | 4561102180 | 14890 | 14880 | 14890 | 14880 | 40 |
| 213 | 20230915 | 150300 | 4560506930 | 14880 | 14890 | 14890 | 14880 | 123 |
| 214 | 20230915 | 150200 | 4558676360 | 14900 | 14900 | 14900 | 14900 | 1 |
| 215 | 20230915 | 150100 | 4558661460 | 14880 | 14900 | 14900 | 14880 | 740 |
| 216 | 20230915 | 150000 | 4547646730 | 14890 | 14890 | 14890 | 14890 | 67 |
| 217 | 20230915 | 145900 | 4546649100 | 14890 | 14900 | 14900 | 14890 | 56 |
| 218 | 20230915 | 145800 | 4545815250 | 14900 | 14890 | 14900 | 14890 | 258 |
| 219 | 20230915 | 145700 | 4541971130 | 14900 | 14890 | 14900 | 14890 | 1010 |
| 220 | 20230915 | 145600 | 4526932200 | 14890 | 14890 | 14890 | 14890 | 15 |
| 221 | 20230915 | 145500 | 4526708850 | 14890 | 14890 | 14890 | 14890 | 1 |
| 222 | 20230915 | 145400 | 4526693960 | 14890 | 14900 | 14900 | 14890 | 221 |
| 223 | 20230915 | 145300 | 4523402270 | 14900 | 14900 | 14900 | 14900 | 156 |
| 224 | 20230915 | 145200 | 4521077870 | 14900 | 14890 | 14900 | 14890 | 306 |
| 225 | 20230915 | 145100 | 4516520430 | 14900 | 14900 | 14900 | 14900 | 150 |
| 226 | 20230915 | 145000 | 4514285430 | 14900 | 14890 | 14900 | 14890 | 75 |
| 227 | 20230915 | 144900 | 4513168670 | 14900 | 14910 | 14910 | 14900 | 87 |
| 228 | 20230915 | 144800 | 4511872010 | 14900 | 14900 | 14900 | 14900 | 640 |
| 229 | 20230915 | 144700 | 4502336010 | 14910 | 14910 | 14910 | 14910 | 20 |
| 230 | 20230915 | 144600 | 4502037810 | 14910 | 14910 | 14910 | 14910 | 5 |
| 231 | 20230915 | 144500 | 4501963260 | 14910 | 14910 | 14910 | 14910 | 25 |
| 232 | 20230915 | 144400 | 4501590510 | 14900 | 14910 | 14910 | 14900 | 4 |
| 233 | 20230915 | 144300 | 4501530880 | 14910 | 14910 | 14910 | 14910 | 28 |
| 234 | 20230915 | 144200 | 4501113400 | 14910 | 14910 | 14910 | 14900 | 332 |
| 235 | 20230915 | 144100 | 4496165350 | 14910 | 14900 | 14910 | 14900 | 8 |
| 236 | 20230915 | 144000 | 4496046110 | 14910 | 14860 | 14910 | 14860 | 413 |
| 237 | 20230915 | 143900 | 4489908880 | 14850 | 14860 | 14860 | 14850 | 1085 |
| 238 | 20230915 | 143800 | 4473786800 | 14850 | 14860 | 14860 | 14850 | 2068 |
| 239 | 20230915 | 143700 | 4443056570 | 14860 | 14940 | 14940 | 14860 | 3612 |
| 240 | 20230915 | 143600 | 4389313810 | 14940 | 14940 | 14940 | 14940 | 7 |
| 241 | 20230915 | 143500 | 4389209230 | 14940 | 14930 | 14940 | 14930 | 493 |
| 242 | 20230915 | 143400 | 4381845720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 243 | 20230915 | 143300 | 4381845720 | 14910 | 14930 | 14930 | 14910 | 169 |
| 244 | 20230915 | 143200 | 4379323150 | 14930 | 14930 | 14930 | 14930 | 50 |
| 245 | 20230915 | 143100 | 4378576650 | 14930 | 14920 | 14930 | 14920 | 317 |
| 246 | 20230915 | 143000 | 4373843850 | 14900 | 14900 | 14900 | 14900 | 0 |
| 247 | 20230915 | 142900 | 4373843850 | 14900 | 14910 | 14910 | 14900 | 72 |
| 248 | 20230915 | 142800 | 4372770540 | 14900 | 14900 | 14900 | 14900 | 0 |
| 249 | 20230915 | 142700 | 4372770540 | 14900 | 14910 | 14930 | 14900 | 571 |
| 250 | 20230915 | 142600 | 4364257680 | 14910 | 14910 | 14920 | 14910 | 65 |
| 251 | 20230915 | 142500 | 4363288510 | 14910 | 14920 | 14920 | 14910 | 143 |
| 252 | 20230915 | 142400 | 4361156350 | 14910 | 14910 | 14910 | 14910 | 8 |
| 253 | 20230915 | 142300 | 4361037070 | 14910 | 14910 | 14920 | 14910 | 192 |
| 254 | 20230915 | 142200 | 4358174150 | 14920 | 14900 | 14920 | 14900 | 37 |
| 255 | 20230915 | 142100 | 4357622150 | 14900 | 14910 | 14920 | 14900 | 26 |
| 256 | 20230915 | 142000 | 4357234520 | 14900 | 14900 | 14900 | 14900 | 11 |
| 257 | 20230915 | 141900 | 4357070620 | 14900 | 14900 | 14900 | 14900 | 137 |
| 258 | 20230915 | 141800 | 4355029320 | 14900 | 14900 | 14900 | 14900 | 165 |
| 259 | 20230915 | 141700 | 4352570820 | 14900 | 14910 | 14920 | 14900 | 863 |
| 260 | 20230915 | 141600 | 4339711170 | 14910 | 14910 | 14910 | 14910 | 25 |
| 261 | 20230915 | 141500 | 4339338420 | 14910 | 14910 | 14910 | 14910 | 4 |
| 262 | 20230915 | 141400 | 4339278780 | 14910 | 14910 | 14910 | 14910 | 132 |
| 263 | 20230915 | 141300 | 4337310660 | 14910 | 14910 | 14910 | 14910 | 0 |
| 264 | 20230915 | 141200 | 4337310660 | 14910 | 14910 | 14910 | 14910 | 108 |
| 265 | 20230915 | 141100 | 4335700380 | 14910 | 14920 | 14920 | 14910 | 132 |
| 266 | 20230915 | 141000 | 4333731440 | 14920 | 14920 | 14920 | 14920 | 20 |
| 267 | 20230915 | 140900 | 4333433040 | 14920 | 14940 | 14940 | 14920 | 152 |
| 268 | 20230915 | 140800 | 4331163460 | 14940 | 14930 | 14940 | 14930 | 513 |
| 269 | 20230915 | 140700 | 4323500830 | 14930 | 14930 | 14930 | 14930 | 21 |
| 270 | 20230915 | 140600 | 4323187300 | 14910 | 14930 | 14930 | 14910 | 3 |
| 271 | 20230915 | 140500 | 4323142530 | 14920 | 14920 | 14920 | 14920 | 1 |
| 272 | 20230915 | 140400 | 4323127610 | 14920 | 14920 | 14920 | 14920 | 46 |
| 273 | 20230915 | 140300 | 4322441290 | 14900 | 14900 | 14900 | 14900 | 57 |
| 274 | 20230915 | 140200 | 4321591990 | 14900 | 14900 | 14900 | 14900 | 30 |
| 275 | 20230915 | 140100 | 4321144990 | 14900 | 14920 | 14920 | 14900 | 147 |
| 276 | 20230915 | 140000 | 4318954290 | 14900 | 14900 | 14900 | 14900 | 122 |
| 277 | 20230915 | 135900 | 4317136490 | 14900 | 14900 | 14900 | 14900 | 196 |
| 278 | 20230915 | 135800 | 4314216090 | 14910 | 14920 | 14920 | 14910 | 535 |
| 279 | 20230915 | 135700 | 4306234070 | 14930 | 14930 | 14930 | 14930 | 216 |
| 280 | 20230915 | 135600 | 4303009190 | 14930 | 14940 | 14940 | 14930 | 168 |
| 281 | 20230915 | 135500 | 4300499900 | 14940 | 14940 | 14940 | 14940 | 358 |
| 282 | 20230915 | 135400 | 4295151380 | 14970 | 14970 | 14970 | 14970 | 1 |
| 283 | 20230915 | 135300 | 4295136410 | 14940 | 14940 | 14940 | 14940 | 39 |
| 284 | 20230915 | 135200 | 4294553750 | 14970 | 14970 | 14970 | 14970 | 1 |
| 285 | 20230915 | 135100 | 4294538780 | 14930 | 14970 | 14980 | 14930 | 396 |
| 286 | 20230915 | 135000 | 4288623230 | 14980 | 14960 | 14980 | 14960 | 418 |
| 287 | 20230915 | 134900 | 4282365730 | 14960 | 14960 | 14960 | 14960 | 1 |
| 288 | 20230915 | 134800 | 4282350770 | 14960 | 14960 | 14960 | 14960 | 35 |
| 289 | 20230915 | 134700 | 4281827170 | 14930 | 14930 | 14930 | 14930 | 150 |
| 290 | 20230915 | 134600 | 4279587670 | 14970 | 14970 | 14970 | 14970 | 0 |
| 291 | 20230915 | 134500 | 4279587670 | 14970 | 14970 | 14970 | 14970 | 100 |
| 292 | 20230915 | 134400 | 4278090670 | 14970 | 14930 | 14970 | 14930 | 335 |
| 293 | 20230915 | 134300 | 4273089080 | 14930 | 14930 | 14970 | 14930 | 125 |
| 294 | 20230915 | 134200 | 4271222790 | 14930 | 14930 | 14930 | 14930 | 139 |
| 295 | 20230915 | 134100 | 4269147520 | 14930 | 14930 | 14930 | 14930 | 66 |
| 296 | 20230915 | 134000 | 4268162140 | 14990 | 14990 | 14990 | 14990 | 10 |
| 297 | 20230915 | 133900 | 4268012240 | 15000 | 14930 | 15000 | 14890 | 1020 |
| 298 | 20230915 | 133800 | 4252801060 | 14950 | 14950 | 14950 | 14950 | 205 |
| 299 | 20230915 | 133700 | 4249736310 | 14930 | 14930 | 14930 | 14930 | 89 |
| 300 | 20230915 | 133600 | 4248407540 | 14930 | 14930 | 14930 | 14930 | 86 |
| 301 | 20230915 | 133500 | 4247123560 | 14920 | 14950 | 14950 | 14920 | 37 |
| 302 | 20230915 | 133400 | 4246571370 | 14950 | 14950 | 14950 | 14950 | 1 |
| 303 | 20230915 | 133300 | 4246556420 | 14950 | 14970 | 14970 | 14950 | 15 |
| 304 | 20230915 | 133200 | 4246331970 | 14890 | 14920 | 14920 | 14890 | 212 |
| 305 | 20230915 | 133100 | 4243173440 | 14980 | 14980 | 14980 | 14980 | 41 |
| 306 | 20230915 | 133000 | 4242559260 | 14980 | 14950 | 14980 | 14890 | 98 |
| 307 | 20230915 | 132900 | 4241099430 | 14950 | 14950 | 14950 | 14950 | 15 |
| 308 | 20230915 | 132800 | 4240875180 | 14980 | 14970 | 14980 | 14970 | 76 |
| 309 | 20230915 | 132700 | 4239736740 | 15000 | 15000 | 15000 | 15000 | 0 |
| 310 | 20230915 | 132600 | 4239736740 | 15000 | 15000 | 15000 | 15000 | 0 |
| 311 | 20230915 | 132500 | 4239736740 | 15000 | 14890 | 15000 | 14890 | 51 |
| 312 | 20230915 | 132400 | 4238972330 | 14890 | 14900 | 14900 | 14890 | 159 |
| 313 | 20230915 | 132300 | 4236604330 | 14890 | 14920 | 14920 | 14890 | 297 |
| 314 | 20230915 | 132200 | 4232179960 | 14930 | 14930 | 14930 | 14930 | 12 |
| 315 | 20230915 | 132100 | 4232000800 | 14920 | 14990 | 14990 | 14910 | 17 |
| 316 | 20230915 | 132000 | 4231746640 | 14990 | 15000 | 15000 | 14990 | 626 |
| 317 | 20230915 | 131900 | 4222358900 | 15010 | 15010 | 15010 | 15010 | 11 |
| 318 | 20230915 | 131800 | 4222193790 | 15010 | 15020 | 15030 | 15010 | 84 |
| 319 | 20230915 | 131700 | 4220932230 | 15020 | 15000 | 15020 | 15000 | 275 |
| 320 | 20230915 | 131600 | 4216804530 | 14990 | 14990 | 14990 | 14990 | 15 |
| 321 | 20230915 | 131500 | 4216579680 | 14990 | 14990 | 15000 | 14990 | 142 |
| 322 | 20230915 | 131400 | 4214450250 | 14990 | 15000 | 15000 | 14990 | 1189 |
| 323 | 20230915 | 131300 | 4196615630 | 15010 | 15010 | 15010 | 15010 | 1 |
| 324 | 20230915 | 131200 | 4196600620 | 15010 | 15000 | 15010 | 15000 | 142 |
| 325 | 20230915 | 131100 | 4194470420 | 15000 | 14920 | 15000 | 14900 | 1849 |
| 326 | 20230915 | 131000 | 4166812160 | 14950 | 14950 | 14950 | 14950 | 5 |
| 327 | 20230915 | 130900 | 4166737410 | 14950 | 14950 | 14950 | 14950 | 63 |
| 328 | 20230915 | 130800 | 4165795560 | 14950 | 14940 | 14950 | 14940 | 100 |
| 329 | 20230915 | 130700 | 4164300600 | 14930 | 14930 | 14930 | 14930 | 111 |
| 330 | 20230915 | 130600 | 4162643370 | 14930 | 14930 | 14930 | 14930 | 0 |
| 331 | 20230915 | 130500 | 4162643370 | 14930 | 14930 | 14930 | 14930 | 0 |
| 332 | 20230915 | 130400 | 4162643370 | 14930 | 14930 | 14930 | 14930 | 15 |
| 333 | 20230915 | 130300 | 4162419420 | 14930 | 14930 | 14930 | 14930 | 66 |
| 334 | 20230915 | 130200 | 4161434040 | 14930 | 14890 | 14930 | 14890 | 2 |
| 335 | 20230915 | 130100 | 4161404220 | 14890 | 14890 | 14890 | 14890 | 0 |
| 336 | 20230915 | 130000 | 4161404220 | 14890 | 14890 | 14920 | 14890 | 4 |
| 337 | 20230915 | 125900 | 4161344630 | 14930 | 14890 | 14930 | 14890 | 8 |
| 338 | 20230915 | 125800 | 4161225470 | 14880 | 14880 | 14880 | 14880 | 0 |
| 339 | 20230915 | 125700 | 4161225470 | 14880 | 14900 | 14900 | 14880 | 241 |
| 340 | 20230915 | 125600 | 4157637080 | 14900 | 14960 | 14960 | 14900 | 69 |
| 341 | 20230915 | 125500 | 4156608220 | 14960 | 14960 | 14960 | 14960 | 1 |
| 342 | 20230915 | 125400 | 4156593260 | 14900 | 14970 | 14970 | 14900 | 147 |
| 343 | 20230915 | 125300 | 4154401740 | 14970 | 14970 | 14970 | 14970 | 0 |
| 344 | 20230915 | 125200 | 4154401740 | 14970 | 14970 | 14970 | 14970 | 198 |
| 345 | 20230915 | 125100 | 4151437680 | 14970 | 14980 | 14980 | 14970 | 3 |
| 346 | 20230915 | 125000 | 4151392760 | 14940 | 14940 | 14940 | 14940 | 48 |
| 347 | 20230915 | 124900 | 4150675640 | 14940 | 14940 | 14940 | 14940 | 14 |
| 348 | 20230915 | 124800 | 4150466480 | 14940 | 14920 | 14940 | 14900 | 567 |
| 349 | 20230915 | 124700 | 4142017490 | 14920 | 14950 | 14950 | 14920 | 11 |
| 350 | 20230915 | 124600 | 4141853340 | 14950 | 14950 | 14950 | 14950 | 1 |
| 351 | 20230915 | 124500 | 4141838390 | 14950 | 14910 | 14950 | 14910 | 68 |
| 352 | 20230915 | 124400 | 4140824470 | 14910 | 14910 | 14910 | 14910 | 90 |
| 353 | 20230915 | 124300 | 4139482570 | 14950 | 14950 | 14950 | 14950 | 1 |
| 354 | 20230915 | 124200 | 4139467620 | 14970 | 14970 | 14970 | 14970 | 0 |
| 355 | 20230915 | 124100 | 4139467620 | 14970 | 14970 | 14970 | 14970 | 60 |
| 356 | 20230915 | 124000 | 4138569420 | 14970 | 14900 | 14970 | 14900 | 285 |
| 357 | 20230915 | 123900 | 4134322780 | 14900 | 14930 | 14930 | 14900 | 1338 |
| 358 | 20230915 | 123800 | 4114360510 | 14980 | 14980 | 14980 | 14980 | 20 |
| 359 | 20230915 | 123700 | 4114060910 | 14980 | 14980 | 14980 | 14980 | 1 |
| 360 | 20230915 | 123600 | 4114045930 | 14970 | 14970 | 14970 | 14970 | 5 |
| 361 | 20230915 | 123500 | 4113971080 | 14970 | 14970 | 14970 | 14970 | 2 |
| 362 | 20230915 | 123400 | 4113941140 | 14970 | 14920 | 14970 | 14920 | 31 |
| 363 | 20230915 | 123300 | 4113478570 | 14950 | 14950 | 14950 | 14950 | 5 |
| 364 | 20230915 | 123200 | 4113403820 | 14960 | 14920 | 14960 | 14920 | 251 |
| 365 | 20230915 | 123100 | 4109658860 | 14910 | 14970 | 14970 | 14910 | 108 |
| 366 | 20230915 | 123000 | 4108043220 | 14970 | 14900 | 14970 | 14900 | 11 |
| 367 | 20230915 | 122900 | 4107879250 | 14900 | 14910 | 14910 | 14900 | 35 |
| 368 | 20230915 | 122800 | 4107357610 | 14900 | 14900 | 14900 | 14900 | 0 |
| 369 | 20230915 | 122700 | 4107357610 | 14900 | 14970 | 14970 | 14900 | 218 |
| 370 | 20230915 | 122600 | 4104107370 | 14990 | 14990 | 14990 | 14990 | 0 |
| 371 | 20230915 | 122500 | 4104107370 | 14990 | 14990 | 14990 | 14990 | 0 |
| 372 | 20230915 | 122400 | 4104107370 | 14990 | 14950 | 14990 | 14900 | 4699 |
| 373 | 20230915 | 122300 | 4034045940 | 14950 | 14950 | 14950 | 14950 | 7 |
| 374 | 20230915 | 122200 | 4033941290 | 14990 | 14990 | 14990 | 14990 | 0 |
| 375 | 20230915 | 122100 | 4033941290 | 14990 | 14990 | 14990 | 14990 | 18 |
| 376 | 20230915 | 122000 | 4033671470 | 15000 | 15000 | 15000 | 15000 | 3 |
| 377 | 20230915 | 121900 | 4033626470 | 14950 | 14950 | 14950 | 14950 | 7 |
| 378 | 20230915 | 121800 | 4033521820 | 14940 | 14940 | 14940 | 14940 | 2 |
| 379 | 20230915 | 121700 | 4033491940 | 14940 | 14940 | 14940 | 14940 | 0 |
| 380 | 20230915 | 121600 | 4033491940 | 14940 | 14940 | 14940 | 14940 | 2 |
| 381 | 20230915 | 121500 | 4033462060 | 14940 | 14940 | 14940 | 14940 | 3 |
| 382 | 20230915 | 121400 | 4033417240 | 14930 | 14960 | 14960 | 14930 | 605 |
| 383 | 20230915 | 121300 | 4024377700 | 14960 | 14960 | 14960 | 14960 | 7 |
| 384 | 20230915 | 121200 | 4024272980 | 14950 | 14970 | 14970 | 14950 | 4 |
| 385 | 20230915 | 121100 | 4024213160 | 14950 | 14970 | 14970 | 14950 | 1407 |
| 386 | 20230915 | 121000 | 4003166690 | 14960 | 14970 | 14970 | 14960 | 73 |
| 387 | 20230915 | 120900 | 4002074510 | 14960 | 14960 | 14960 | 14960 | 6 |
| 388 | 20230915 | 120800 | 4001984750 | 14960 | 14960 | 14960 | 14960 | 259 |
| 389 | 20230915 | 120700 | 3998110110 | 14960 | 14960 | 14960 | 14960 | 11 |
| 390 | 20230915 | 120600 | 3997945550 | 15030 | 15030 | 15030 | 15030 | 20 |
| 391 | 20230915 | 120500 | 3997644950 | 15040 | 14960 | 15040 | 14960 | 2 |
| 392 | 20230915 | 120400 | 3997614950 | 15040 | 15040 | 15040 | 15040 | 61 |
| 393 | 20230915 | 120300 | 3996697510 | 15040 | 15030 | 15040 | 15030 | 215 |
| 394 | 20230915 | 120200 | 3993464760 | 14960 | 14960 | 14960 | 14960 | 0 |
| 395 | 20230915 | 120100 | 3993464760 | 14960 | 14960 | 14960 | 14960 | 11 |
| 396 | 20230915 | 120000 | 3993300200 | 14960 | 15030 | 15030 | 14960 | 8 |
| 397 | 20230915 | 115900 | 3993180100 | 15040 | 15040 | 15040 | 15040 | 2 |
| 398 | 20230915 | 115800 | 3993150020 | 15040 | 15040 | 15040 | 14960 | 365 |
| 399 | 20230915 | 115700 | 3987660580 | 14970 | 14970 | 14970 | 14970 | 272 |
| 400 | 20230915 | 115600 | 3983588740 | 14970 | 14950 | 14970 | 14950 | 460 |
| 401 | 20230915 | 115500 | 3976703140 | 14950 | 14960 | 14960 | 14950 | 443 |
| 402 | 20230915 | 115400 | 3970079370 | 14970 | 14970 | 14970 | 14970 | 50 |
| 403 | 20230915 | 115300 | 3969330870 | 14960 | 14970 | 14970 | 14960 | 193 |
| 404 | 20230915 | 115200 | 3966442590 | 14960 | 14960 | 14960 | 14960 | 1 |
| 405 | 20230915 | 115100 | 3966427630 | 14970 | 14980 | 14980 | 14960 | 154 |
| 406 | 20230915 | 115000 | 3964123670 | 14980 | 14980 | 14980 | 14980 | 12 |
| 407 | 20230915 | 114900 | 3963943910 | 14980 | 14980 | 14980 | 14980 | 0 |
| 408 | 20230915 | 114800 | 3963943910 | 14980 | 14990 | 14990 | 14980 | 328 |
| 409 | 20230915 | 114700 | 3959029420 | 14990 | 14990 | 14990 | 14990 | 156 |
| 410 | 20230915 | 114600 | 3956690980 | 14990 | 15040 | 15050 | 14990 | 40 |
| 411 | 20230915 | 114500 | 3956090210 | 15050 | 14990 | 15050 | 14990 | 166 |
| 412 | 20230915 | 114400 | 3953598640 | 15000 | 15050 | 15050 | 14990 | 69 |
| 413 | 20230915 | 114300 | 3952563230 | 15050 | 15050 | 15050 | 15050 | 1 |
| 414 | 20230915 | 114200 | 3952548180 | 15050 | 15060 | 15060 | 15050 | 6 |
| 415 | 20230915 | 114100 | 3952457870 | 15050 | 15050 | 15050 | 15050 | 1189 |
| 416 | 20230915 | 114000 | 3934563420 | 15050 | 15050 | 15050 | 15050 | 65 |
| 417 | 20230915 | 113900 | 3933585170 | 15050 | 15060 | 15060 | 15050 | 1580 |
| 418 | 20230915 | 113800 | 3909804810 | 15060 | 15060 | 15060 | 15060 | 91 |
| 419 | 20230915 | 113700 | 3908434350 | 15050 | 15060 | 15060 | 15050 | 481 |
| 420 | 20230915 | 113600 | 3901194190 | 15050 | 15020 | 15100 | 15020 | 2222 |
| 421 | 20230915 | 113500 | 3867707550 | 14950 | 15010 | 15030 | 14950 | 261 |
| 422 | 20230915 | 113400 | 3863788340 | 15030 | 15010 | 15030 | 15010 | 17 |
| 423 | 20230915 | 113300 | 3863533030 | 15020 | 15030 | 15030 | 15020 | 586 |
| 424 | 20230915 | 113200 | 3854731090 | 15030 | 15030 | 15030 | 15030 | 119 |
| 425 | 20230915 | 113100 | 3852942520 | 15040 | 15050 | 15050 | 15040 | 215 |
| 426 | 20230915 | 113000 | 3849707770 | 15050 | 15050 | 15060 | 15050 | 406 |
| 427 | 20230915 | 112900 | 3843597410 | 15050 | 15040 | 15060 | 15040 | 537 |
| 428 | 20230915 | 112800 | 3835515670 | 15010 | 15040 | 15040 | 15010 | 208 |
| 429 | 20230915 | 112700 | 3832387590 | 15040 | 14960 | 15040 | 14960 | 679 |
| 430 | 20230915 | 112600 | 3822224990 | 14960 | 14980 | 14980 | 14960 | 584 |
| 431 | 20230915 | 112500 | 3813488150 | 14980 | 15010 | 15010 | 14980 | 621 |
| 432 | 20230915 | 112400 | 3804173340 | 15000 | 15010 | 15010 | 15000 | 55 |
| 433 | 20230915 | 112300 | 3803348140 | 15000 | 15000 | 15010 | 15000 | 643 |
| 434 | 20230915 | 112200 | 3793702960 | 15000 | 15000 | 15010 | 14980 | 511 |
| 435 | 20230915 | 112100 | 3786038880 | 15000 | 15050 | 15060 | 15000 | 668 |
| 436 | 20230915 | 112000 | 3776012350 | 15060 | 14990 | 15090 | 14990 | 556 |
| 437 | 20230915 | 111900 | 3767650500 | 15000 | 14920 | 15000 | 14920 | 1293 |
| 438 | 20230915 | 111800 | 3748285860 | 14860 | 14920 | 14920 | 14860 | 114 |
| 439 | 20230915 | 111700 | 3746587930 | 14920 | 14920 | 14920 | 14920 | 20 |
| 440 | 20230915 | 111600 | 3746289530 | 14850 | 14850 | 14850 | 14840 | 371 |
| 441 | 20230915 | 111500 | 3740780290 | 14840 | 14890 | 14930 | 14840 | 3523 |
| 442 | 20230915 | 111400 | 3688456810 | 14860 | 14870 | 14870 | 14860 | 148 |
| 443 | 20230915 | 111300 | 3686257430 | 14860 | 14860 | 14860 | 14860 | 0 |
| 444 | 20230915 | 111200 | 3686257430 | 14860 | 14870 | 14870 | 14860 | 70 |
| 445 | 20230915 | 111100 | 3685216590 | 14860 | 14870 | 14870 | 14860 | 200 |
| 446 | 20230915 | 111000 | 3682242880 | 14860 | 14860 | 14860 | 14860 | 678 |
| 447 | 20230915 | 110900 | 3672167800 | 14860 | 14880 | 14880 | 14860 | 832 |
| 448 | 20230915 | 110800 | 3659801250 | 14860 | 14870 | 14870 | 14860 | 171 |
| 449 | 20230915 | 110700 | 3657260070 | 14890 | 14890 | 14890 | 14860 | 225 |
| 450 | 20230915 | 110600 | 3653915210 | 14890 | 14890 | 14890 | 14890 | 11 |
| 451 | 20230915 | 110500 | 3653751420 | 14870 | 14870 | 14890 | 14870 | 603 |
| 452 | 20230915 | 110400 | 3644784710 | 14880 | 14880 | 14880 | 14880 | 81 |
| 453 | 20230915 | 110300 | 3643579430 | 14870 | 14870 | 14870 | 14870 | 58 |
| 454 | 20230915 | 110200 | 3642716970 | 14870 | 14920 | 14920 | 14870 | 346 |
| 455 | 20230915 | 110100 | 3637570920 | 14920 | 14930 | 14930 | 14920 | 3 |
| 456 | 20230915 | 110000 | 3637526150 | 14920 | 14920 | 14920 | 14920 | 23 |
| 457 | 20230915 | 105900 | 3637182990 | 14930 | 14930 | 14930 | 14930 | 67 |
| 458 | 20230915 | 105800 | 3636182680 | 14870 | 14930 | 14930 | 14870 | 201 |
| 459 | 20230915 | 105700 | 3633192830 | 14930 | 14880 | 14930 | 14870 | 59 |
| 460 | 20230915 | 105600 | 3632313840 | 14870 | 14880 | 14880 | 14870 | 133 |
| 461 | 20230915 | 105500 | 3630335520 | 14880 | 14880 | 14880 | 14880 | 208 |
| 462 | 20230915 | 105400 | 3627240480 | 14880 | 14880 | 14880 | 14880 | 198 |
| 463 | 20230915 | 105300 | 3624294240 | 14890 | 14890 | 14890 | 14890 | 49 |
| 464 | 20230915 | 105200 | 3623564630 | 14890 | 14890 | 14890 | 14880 | 172 |
| 465 | 20230915 | 105100 | 3621004110 | 14880 | 14890 | 14890 | 14880 | 409 |
| 466 | 20230915 | 105000 | 3614916510 | 14880 | 14890 | 14890 | 14880 | 3579 |
| 467 | 20230915 | 104900 | 3561640540 | 14890 | 14900 | 14900 | 14890 | 1228 |
| 468 | 20230915 | 104800 | 3543348990 | 14900 | 14910 | 14910 | 14900 | 1211 |
| 469 | 20230915 | 104700 | 3525300710 | 14910 | 14920 | 14920 | 14910 | 1767 |
| 470 | 20230915 | 104600 | 3498953200 | 14920 | 14920 | 14920 | 14920 | 1 |
| 471 | 20230915 | 104500 | 3498938280 | 14910 | 14910 | 14920 | 14910 | 472 |
| 472 | 20230915 | 104400 | 3491900740 | 14910 | 14910 | 14910 | 14910 | 0 |
| 473 | 20230915 | 104300 | 3491900740 | 14910 | 14910 | 14920 | 14900 | 1448 |
| 474 | 20230915 | 104200 | 3470311480 | 14910 | 14940 | 14940 | 14910 | 1197 |
| 475 | 20230915 | 104100 | 3452447090 | 14940 | 14950 | 14970 | 14940 | 41 |
| 476 | 20230915 | 104000 | 3451834330 | 14950 | 14940 | 14950 | 14940 | 507 |
| 477 | 20230915 | 103900 | 3444257880 | 14950 | 14980 | 14980 | 14950 | 165 |
| 478 | 20230915 | 103800 | 3441789780 | 14950 | 14950 | 14950 | 14950 | 157 |
| 479 | 20230915 | 103700 | 3439442630 | 14950 | 14960 | 14970 | 14950 | 992 |
| 480 | 20230915 | 103600 | 3424603360 | 14960 | 14990 | 14990 | 14960 | 1714 |
| 481 | 20230915 | 103500 | 3398923300 | 14990 | 15000 | 15000 | 14990 | 369 |
| 482 | 20230915 | 103400 | 3393391960 | 15000 | 15010 | 15010 | 15000 | 230 |
| 483 | 20230915 | 103300 | 3389941290 | 15010 | 15010 | 15010 | 15010 | 0 |
| 484 | 20230915 | 103200 | 3389941290 | 15010 | 15000 | 15010 | 15000 | 690 |
| 485 | 20230915 | 103100 | 3379585690 | 15000 | 15010 | 15010 | 15000 | 108 |
| 486 | 20230915 | 103000 | 3377965670 | 15000 | 15020 | 15020 | 15000 | 704 |
| 487 | 20230915 | 102900 | 3367399960 | 15010 | 15010 | 15010 | 15010 | 0 |
| 488 | 20230915 | 102800 | 3367399960 | 15010 | 15030 | 15070 | 15010 | 422 |
| 489 | 20230915 | 102700 | 3361057690 | 15030 | 15030 | 15030 | 15030 | 0 |
| 490 | 20230915 | 102600 | 3361057690 | 15030 | 15030 | 15030 | 15030 | 144 |
| 491 | 20230915 | 102500 | 3358893370 | 15030 | 15030 | 15060 | 15030 | 214 |
| 492 | 20230915 | 102400 | 3355673650 | 15030 | 15030 | 15030 | 15020 | 388 |
| 493 | 20230915 | 102300 | 3349844710 | 15030 | 15030 | 15030 | 15030 | 0 |
| 494 | 20230915 | 102200 | 3349844710 | 15030 | 15030 | 15030 | 15030 | 41 |
| 495 | 20230915 | 102100 | 3349228480 | 15060 | 15060 | 15060 | 15060 | 47 |
| 496 | 20230915 | 102000 | 3348520660 | 15060 | 15080 | 15080 | 15060 | 92 |
| 497 | 20230915 | 101900 | 3347135000 | 15080 | 15080 | 15080 | 15080 | 0 |
| 498 | 20230915 | 101800 | 3347135000 | 15080 | 15070 | 15080 | 15070 | 329 |
| 499 | 20230915 | 101700 | 3342174260 | 15090 | 15050 | 15090 | 15010 | 320 |
| 500 | 20230915 | 101600 | 3337354840 | 15080 | 15030 | 15080 | 15030 | 72 |
| 501 | 20230915 | 101500 | 3336271380 | 15020 | 14980 | 15020 | 14980 | 724 |
| 502 | 20230915 | 101400 | 3325397440 | 14980 | 14980 | 15000 | 14980 | 88 |
| 503 | 20230915 | 101300 | 3324079130 | 14980 | 14980 | 14980 | 14980 | 724 |
| 504 | 20230915 | 101200 | 3313233610 | 15010 | 14970 | 15010 | 14970 | 72 |
| 505 | 20230915 | 101100 | 3312155450 | 14970 | 14980 | 14980 | 14970 | 250 |
| 506 | 20230915 | 101000 | 3308411470 | 14960 | 15020 | 15020 | 14960 | 78 |
| 507 | 20230915 | 100900 | 3307241890 | 14950 | 15010 | 15010 | 14950 | 3251 |
| 508 | 20230915 | 100800 | 3258519060 | 15010 | 15030 | 15030 | 15010 | 236 |
| 509 | 20230915 | 100700 | 3254974840 | 15020 | 15020 | 15020 | 15020 | 169 |
| 510 | 20230915 | 100600 | 3252436460 | 15020 | 15090 | 15090 | 15020 | 40 |
| 511 | 20230915 | 100500 | 3251835170 | 15090 | 15080 | 15090 | 15080 | 31 |
| 512 | 20230915 | 100400 | 3251367390 | 15010 | 15010 | 15010 | 15010 | 60 |
| 513 | 20230915 | 100300 | 3250466790 | 15010 | 15010 | 15010 | 15010 | 184 |
| 514 | 20230915 | 100200 | 3247704950 | 15000 | 15000 | 15090 | 15000 | 149 |
| 515 | 20230915 | 100100 | 3245468690 | 15000 | 15100 | 15100 | 15000 | 1054 |
| 516 | 20230915 | 100000 | 3229627430 | 15100 | 15040 | 15100 | 15040 | 62 |
| 517 | 20230915 | 095900 | 3228692870 | 15040 | 15090 | 15090 | 15040 | 591 |
| 518 | 20230915 | 095800 | 3219799740 | 15100 | 15100 | 15100 | 15100 | 50 |
| 519 | 20230915 | 095700 | 3219044740 | 15110 | 15080 | 15110 | 15080 | 169 |
| 520 | 20230915 | 095600 | 3216493760 | 15080 | 15080 | 15080 | 15080 | 13 |
| 521 | 20230915 | 095500 | 3216297720 | 15030 | 15080 | 15080 | 15030 | 10 |
| 522 | 20230915 | 095400 | 3216147320 | 15080 | 15090 | 15090 | 15080 | 58 |
| 523 | 20230915 | 095300 | 3215272160 | 15090 | 15100 | 15110 | 15090 | 537 |
| 524 | 20230915 | 095200 | 3207160890 | 15100 | 14950 | 15110 | 14950 | 472 |
| 525 | 20230915 | 095100 | 3200056230 | 14950 | 14950 | 14980 | 14950 | 267 |
| 526 | 20230915 | 095000 | 3196064530 | 14950 | 14950 | 14950 | 14950 | 483 |
| 527 | 20230915 | 094900 | 3188843680 | 14940 | 14930 | 14940 | 14930 | 1360 |
| 528 | 20230915 | 094800 | 3168538680 | 14920 | 14920 | 14930 | 14920 | 262 |
| 529 | 20230915 | 094700 | 3164629610 | 14930 | 14930 | 14930 | 14920 | 226 |
| 530 | 20230915 | 094600 | 3161255510 | 14920 | 14940 | 14940 | 14920 | 1044 |
| 531 | 20230915 | 094500 | 3145670670 | 14940 | 14950 | 14960 | 14940 | 1097 |
| 532 | 20230915 | 094400 | 3129277130 | 14960 | 14980 | 14980 | 14960 | 629 |
| 533 | 20230915 | 094300 | 3119862890 | 14980 | 14960 | 14980 | 14930 | 1627 |
| 534 | 20230915 | 094200 | 3095548200 | 14960 | 15010 | 15010 | 14960 | 3923 |
| 535 | 20230915 | 094100 | 3036780810 | 15010 | 15040 | 15040 | 15010 | 1524 |
| 536 | 20230915 | 094000 | 3013897310 | 15030 | 15030 | 15030 | 15020 | 338 |
| 537 | 20230915 | 093900 | 3008819890 | 15020 | 15110 | 15110 | 15020 | 1177 |
| 538 | 20230915 | 093800 | 2991063540 | 15110 | 15040 | 15120 | 15010 | 1494 |
| 539 | 20230915 | 093700 | 2968535410 | 15010 | 14990 | 15050 | 14990 | 1386 |
| 540 | 20230915 | 093600 | 2947738860 | 15000 | 15010 | 15010 | 14980 | 3768 |
| 541 | 20230915 | 093500 | 2891234630 | 15010 | 15030 | 15050 | 15000 | 4244 |
| 542 | 20230915 | 093400 | 2827489400 | 15050 | 15040 | 15070 | 15020 | 771 |
| 543 | 20230915 | 093300 | 2815895530 | 15030 | 15060 | 15120 | 15000 | 9403 |
| 544 | 20230915 | 093200 | 2674449210 | 15120 | 15270 | 15280 | 15050 | 7872 |
| 545 | 20230915 | 093100 | 2555065070 | 15250 | 15290 | 15300 | 15200 | 4860 |
| 546 | 20230915 | 093000 | 2480998920 | 15240 | 15400 | 15400 | 15220 | 8564 |
| 547 | 20230915 | 092900 | 2350182820 | 15310 | 15500 | 15520 | 15280 | 7607 |
| 548 | 20230915 | 092800 | 2233180150 | 15490 | 15800 | 15810 | 15490 | 18890 |
| 549 | 20230915 | 092700 | 1938760050 | 15810 | 15150 | 15920 | 15130 | 34227 |
| 550 | 20230915 | 092600 | 1403913560 | 15160 | 15020 | 15180 | 15020 | 903 |
| 551 | 20230915 | 092500 | 1390304530 | 15020 | 14940 | 15030 | 14940 | 646 |
| 552 | 20230915 | 092400 | 1380615830 | 14940 | 14930 | 14940 | 14910 | 982 |
| 553 | 20230915 | 092300 | 1365957830 | 14930 | 14930 | 14930 | 14910 | 1049 |
| 554 | 20230915 | 092200 | 1350296930 | 14900 | 14880 | 14930 | 14860 | 900 |
| 555 | 20230915 | 092100 | 1336896390 | 14870 | 14930 | 14930 | 14860 | 6112 |
| 556 | 20230915 | 092000 | 1245919710 | 14930 | 14960 | 15000 | 14930 | 2709 |
| 557 | 20230915 | 091900 | 1205406890 | 14990 | 15070 | 15070 | 14970 | 9830 |
| 558 | 20230915 | 091800 | 1057695550 | 15070 | 15170 | 15170 | 15070 | 3629 |
| 559 | 20230915 | 091700 | 1002915220 | 15170 | 15150 | 15170 | 15120 | 1451 |
| 560 | 20230915 | 091600 | 980951500 | 15150 | 15160 | 15200 | 15150 | 992 |
| 561 | 20230915 | 091500 | 965913200 | 15160 | 15230 | 15230 | 15160 | 2008 |
| 562 | 20230915 | 091400 | 935419370 | 15240 | 15240 | 15260 | 15240 | 964 |
| 563 | 20230915 | 091300 | 920722460 | 15240 | 15230 | 15240 | 15210 | 1674 |
| 564 | 20230915 | 091200 | 895223980 | 15230 | 15110 | 15240 | 15110 | 1107 |
| 565 | 20230915 | 091100 | 878414650 | 15110 | 15110 | 15160 | 15100 | 361 |
| 566 | 20230915 | 091000 | 872956720 | 15100 | 15100 | 15110 | 15100 | 811 |
| 567 | 20230915 | 090900 | 860710450 | 15100 | 15170 | 15170 | 15090 | 1001 |
| 568 | 20230915 | 090800 | 845589970 | 15170 | 15050 | 15170 | 15050 | 1281 |
| 569 | 20230915 | 090700 | 826210280 | 15050 | 15060 | 15060 | 15050 | 196 |
| 570 | 20230915 | 090600 | 823259670 | 15040 | 15080 | 15080 | 15040 | 1797 |
| 571 | 20230915 | 090500 | 796207860 | 15070 | 15110 | 15150 | 15060 | 4390 |
| 572 | 20230915 | 090400 | 729911670 | 15110 | 15140 | 15140 | 15110 | 3016 |
| 573 | 20230915 | 090300 | 684294320 | 15140 | 15200 | 15200 | 15130 | 7525 |
| 574 | 20230915 | 090200 | 570208430 | 15220 | 15260 | 15260 | 15180 | 3955 |
| 575 | 20230915 | 090100 | 510054020 | 15260 | 15290 | 15310 | 15190 | 10000 |
| 576 | 20230915 | 090000 | 357539500 | 15310 | 15570 | 15590 | 15290 | 23124 |