31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 185000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 4139 |
| 3 | 20230828 | 184900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20230828 | 184800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20230828 | 184700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20230828 | 184600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20230828 | 184500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20230828 | 184400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20230828 | 184300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20230828 | 184200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20230828 | 184100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20230828 | 184000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20230828 | 183900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20230828 | 183800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20230828 | 183700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20230828 | 183600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20230828 | 183500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20230828 | 183400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20230828 | 183300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20230828 | 183200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20230828 | 183100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20230828 | 183000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20230828 | 182900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20230828 | 182800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20230828 | 182700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20230828 | 182600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20230828 | 182500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20230828 | 182400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20230828 | 182300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20230828 | 182200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20230828 | 182100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20230828 | 182000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 4139 |
| 33 | 20230828 | 181900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20230828 | 181800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20230828 | 181700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20230828 | 181600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20230828 | 181500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20230828 | 181400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20230828 | 181300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20230828 | 181200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20230828 | 181100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20230828 | 181000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20230828 | 180900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20230828 | 180800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20230828 | 180700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20230828 | 180600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20230828 | 180500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20230828 | 180400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20230828 | 180300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20230828 | 180200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20230828 | 180100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20230828 | 180000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20230828 | 175900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20230828 | 175800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20230828 | 175700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20230828 | 175600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20230828 | 175500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20230828 | 175400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20230828 | 175300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20230828 | 175200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20230828 | 175100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20230828 | 175000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 4139 |
| 63 | 20230828 | 174900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20230828 | 174800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20230828 | 174700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20230828 | 174600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20230828 | 174500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20230828 | 174400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20230828 | 174300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20230828 | 174200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20230828 | 174100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20230828 | 174000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20230828 | 173900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20230828 | 173800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20230828 | 173700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20230828 | 173600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20230828 | 173500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20230828 | 173400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20230828 | 173300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20230828 | 173200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20230828 | 173100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20230828 | 173000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20230828 | 172900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20230828 | 172800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20230828 | 172700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20230828 | 172600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20230828 | 172500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20230828 | 172400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20230828 | 172300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20230828 | 172200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20230828 | 172100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20230828 | 172000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 4139 |
| 93 | 20230828 | 171900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20230828 | 171800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20230828 | 171700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20230828 | 171600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20230828 | 171500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20230828 | 171400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20230828 | 171300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20230828 | 171200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20230828 | 171100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20230828 | 171000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20230828 | 170900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20230828 | 170800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20230828 | 170700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20230828 | 170600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20230828 | 170500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20230828 | 170400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20230828 | 170300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20230828 | 170200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20230828 | 170100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20230828 | 170000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20230828 | 165900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20230828 | 165800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20230828 | 165700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20230828 | 165600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20230828 | 165500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20230828 | 165400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20230828 | 165300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20230828 | 165200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20230828 | 165100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20230828 | 165000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 4139 |
| 123 | 20230828 | 164900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20230828 | 164800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20230828 | 164700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20230828 | 164600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20230828 | 164500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20230828 | 164400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20230828 | 164300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20230828 | 164200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20230828 | 164100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20230828 | 164000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20230828 | 163900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20230828 | 163800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20230828 | 163700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20230828 | 163600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20230828 | 163500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20230828 | 163400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20230828 | 163300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20230828 | 163200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20230828 | 163100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20230828 | 163000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20230828 | 162900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20230828 | 162800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20230828 | 162700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20230828 | 162600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20230828 | 162500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20230828 | 162400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20230828 | 162300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20230828 | 162200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20230828 | 162100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20230828 | 162000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 4139 |
| 153 | 20230828 | 161900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20230828 | 161800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20230828 | 161700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20230828 | 161600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20230828 | 161500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20230828 | 161400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20230828 | 161300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20230828 | 161200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20230828 | 161100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20230828 | 161000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20230828 | 160900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20230828 | 160800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20230828 | 160700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20230828 | 160600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20230828 | 160500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20230828 | 160400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20230828 | 160300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20230828 | 160200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20230828 | 160100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20230828 | 160000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20230828 | 155900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20230828 | 155800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20230828 | 155700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20230828 | 155600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20230828 | 155500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20230828 | 155400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20230828 | 155300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20230828 | 155200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20230828 | 155100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20230828 | 155000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 4139 |
| 183 | 20230828 | 154900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20230828 | 154800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20230828 | 154700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20230828 | 154600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20230828 | 154500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20230828 | 154400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20230828 | 154300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20230828 | 154200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20230828 | 154100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20230828 | 154000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20230828 | 153900 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20230828 | 153800 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20230828 | 153700 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20230828 | 153600 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20230828 | 153500 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20230828 | 153400 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20230828 | 153300 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20230828 | 153200 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20230828 | 153100 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20230828 | 153000 | 5472249440 | 14500 | 14500 | 14500 | 14500 | 4139 |
| 203 | 20230828 | 152900 | 5412233940 | 14560 | 14560 | 14560 | 14560 | 0 |
| 204 | 20230828 | 152800 | 5412233940 | 14560 | 14560 | 14560 | 14560 | 0 |
| 205 | 20230828 | 152700 | 5412233940 | 14560 | 14560 | 14560 | 14560 | 0 |
| 206 | 20230828 | 152600 | 5412233940 | 14560 | 14560 | 14560 | 14560 | 0 |
| 207 | 20230828 | 152500 | 5412233940 | 14560 | 14560 | 14560 | 14560 | 0 |
| 208 | 20230828 | 152400 | 5412233940 | 14560 | 14560 | 14560 | 14560 | 0 |
| 209 | 20230828 | 152300 | 5412233940 | 14560 | 14560 | 14560 | 14560 | 0 |
| 210 | 20230828 | 152200 | 5412233940 | 14560 | 14560 | 14560 | 14560 | 0 |
| 211 | 20230828 | 152100 | 5412233940 | 14560 | 14560 | 14560 | 14560 | 0 |
| 212 | 20230828 | 152000 | 5412233940 | 14560 | 14560 | 14560 | 14560 | 0 |
| 213 | 20230828 | 151900 | 5412233940 | 14560 | 14570 | 14570 | 14490 | 567 |
| 214 | 20230828 | 151800 | 5403974760 | 14480 | 14560 | 14570 | 14480 | 6466 |
| 215 | 20230828 | 151700 | 5310200770 | 14560 | 14590 | 14590 | 14550 | 1388 |
| 216 | 20230828 | 151600 | 5290001250 | 14560 | 14590 | 14590 | 14560 | 15 |
| 217 | 20230828 | 151500 | 5289782550 | 14550 | 14590 | 14600 | 14550 | 38 |
| 218 | 20230828 | 151400 | 5289228920 | 14600 | 14590 | 14600 | 14590 | 160 |
| 219 | 20230828 | 151300 | 5286893180 | 14600 | 14590 | 14600 | 14570 | 305 |
| 220 | 20230828 | 151200 | 5282445600 | 14600 | 14600 | 14600 | 14600 | 255 |
| 221 | 20230828 | 151100 | 5278722600 | 14670 | 14570 | 14670 | 14570 | 158 |
| 222 | 20230828 | 151000 | 5276417010 | 14570 | 14570 | 14570 | 14540 | 846 |
| 223 | 20230828 | 150900 | 5264096820 | 14570 | 14570 | 14570 | 14570 | 371 |
| 224 | 20230828 | 150800 | 5258691350 | 14570 | 14550 | 14580 | 14530 | 439 |
| 225 | 20230828 | 150700 | 5252305070 | 14530 | 14550 | 14550 | 14530 | 894 |
| 226 | 20230828 | 150600 | 5239306370 | 14540 | 14550 | 14550 | 14540 | 373 |
| 227 | 20230828 | 150500 | 5233879830 | 14550 | 14530 | 14550 | 14530 | 169 |
| 228 | 20230828 | 150400 | 5231420970 | 14510 | 14530 | 14530 | 14510 | 1300 |
| 229 | 20230828 | 150300 | 5212547260 | 14520 | 14520 | 14520 | 14520 | 0 |
| 230 | 20230828 | 150200 | 5212547260 | 14520 | 14540 | 14540 | 14520 | 453 |
| 231 | 20230828 | 150100 | 5205967250 | 14580 | 14590 | 14590 | 14580 | 695 |
| 232 | 20230828 | 150000 | 5195833950 | 14620 | 14590 | 14620 | 14590 | 393 |
| 233 | 20230828 | 145900 | 5190099900 | 14590 | 14610 | 14610 | 14590 | 716 |
| 234 | 20230828 | 145800 | 5179647560 | 14590 | 14520 | 14590 | 14520 | 104 |
| 235 | 20230828 | 145700 | 5178134120 | 14520 | 14580 | 14580 | 14520 | 527 |
| 236 | 20230828 | 145600 | 5170472100 | 14580 | 14590 | 14590 | 14580 | 580 |
| 237 | 20230828 | 145500 | 5162013900 | 14600 | 14630 | 14630 | 14600 | 1135 |
| 238 | 20230828 | 145400 | 5145438090 | 14650 | 14650 | 14650 | 14650 | 173 |
| 239 | 20230828 | 145300 | 5142903640 | 14650 | 14670 | 14670 | 14630 | 181 |
| 240 | 20230828 | 145200 | 5140252580 | 14670 | 14690 | 14690 | 14670 | 419 |
| 241 | 20230828 | 145100 | 5134099180 | 14690 | 14690 | 14690 | 14680 | 505 |
| 242 | 20230828 | 145000 | 5126681090 | 14710 | 14700 | 14710 | 14700 | 57 |
| 243 | 20230828 | 144900 | 5125842990 | 14710 | 14710 | 14710 | 14710 | 121 |
| 244 | 20230828 | 144800 | 5124063080 | 14680 | 14670 | 14680 | 14670 | 63 |
| 245 | 20230828 | 144700 | 5123138260 | 14670 | 14670 | 14670 | 14670 | 3 |
| 246 | 20230828 | 144600 | 5123094250 | 14670 | 14670 | 14670 | 14670 | 149 |
| 247 | 20230828 | 144500 | 5120908420 | 14670 | 14670 | 14670 | 14670 | 318 |
| 248 | 20230828 | 144400 | 5116243360 | 14720 | 14720 | 14720 | 14720 | 0 |
| 249 | 20230828 | 144300 | 5116243360 | 14720 | 14720 | 14720 | 14720 | 67 |
| 250 | 20230828 | 144200 | 5115257120 | 14750 | 14730 | 14750 | 14730 | 530 |
| 251 | 20230828 | 144100 | 5107439760 | 14750 | 14730 | 14750 | 14730 | 457 |
| 252 | 20230828 | 144000 | 5100700790 | 14660 | 14770 | 14770 | 14660 | 587 |
| 253 | 20230828 | 143900 | 5092079110 | 14770 | 14600 | 14770 | 14600 | 603 |
| 254 | 20230828 | 143800 | 5083207330 | 14600 | 14600 | 14600 | 14600 | 11 |
| 255 | 20230828 | 143700 | 5083046730 | 14590 | 14650 | 14650 | 14590 | 823 |
| 256 | 20230828 | 143600 | 5071003820 | 14650 | 14570 | 14650 | 14570 | 1413 |
| 257 | 20230828 | 143500 | 5050402300 | 14570 | 14530 | 14570 | 14530 | 143 |
| 258 | 20230828 | 143400 | 5048319310 | 14530 | 14530 | 14530 | 14530 | 100 |
| 259 | 20230828 | 143300 | 5046866310 | 14530 | 14530 | 14530 | 14530 | 149 |
| 260 | 20230828 | 143200 | 5044701340 | 14530 | 14530 | 14530 | 14520 | 690 |
| 261 | 20230828 | 143100 | 5034677650 | 14530 | 14530 | 14530 | 14520 | 611 |
| 262 | 20230828 | 143000 | 5025800620 | 14550 | 14580 | 14580 | 14550 | 310 |
| 263 | 20230828 | 142900 | 5021287090 | 14580 | 14580 | 14580 | 14580 | 1119 |
| 264 | 20230828 | 142800 | 5004972070 | 14550 | 14580 | 14580 | 14550 | 164 |
| 265 | 20230828 | 142700 | 5002581100 | 14580 | 14580 | 14580 | 14580 | 31 |
| 266 | 20230828 | 142600 | 5002129120 | 14580 | 14550 | 14580 | 14530 | 352 |
| 267 | 20230828 | 142500 | 4997009330 | 14550 | 14560 | 14560 | 14550 | 383 |
| 268 | 20230828 | 142400 | 4991433400 | 14560 | 14570 | 14570 | 14550 | 858 |
| 269 | 20230828 | 142300 | 4978947810 | 14580 | 14620 | 14620 | 14580 | 21 |
| 270 | 20230828 | 142200 | 4978641590 | 14620 | 14580 | 14620 | 14570 | 101 |
| 271 | 20230828 | 142100 | 4977169560 | 14570 | 14590 | 14590 | 14570 | 716 |
| 272 | 20230828 | 142000 | 4966733090 | 14580 | 14580 | 14580 | 14580 | 1132 |
| 273 | 20230828 | 141900 | 4950228530 | 14580 | 14600 | 14620 | 14580 | 815 |
| 274 | 20230828 | 141800 | 4938335670 | 14600 | 14610 | 14610 | 14600 | 122 |
| 275 | 20230828 | 141700 | 4936554370 | 14610 | 14610 | 14610 | 14610 | 643 |
| 276 | 20230828 | 141600 | 4927160140 | 14650 | 14650 | 14650 | 14650 | 40 |
| 277 | 20230828 | 141500 | 4926574140 | 14650 | 14650 | 14650 | 14650 | 0 |
| 278 | 20230828 | 141400 | 4926574140 | 14650 | 14650 | 14650 | 14650 | 0 |
| 279 | 20230828 | 141300 | 4926574140 | 14650 | 14650 | 14650 | 14650 | 0 |
| 280 | 20230828 | 141200 | 4926574140 | 14650 | 14600 | 14650 | 14600 | 773 |
| 281 | 20230828 | 141100 | 4915288240 | 14600 | 14620 | 14620 | 14600 | 35 |
| 282 | 20230828 | 141000 | 4914776940 | 14650 | 14650 | 14650 | 14650 | 0 |
| 283 | 20230828 | 140900 | 4914776940 | 14650 | 14620 | 14650 | 14600 | 602 |
| 284 | 20230828 | 140800 | 4905985020 | 14620 | 14650 | 14650 | 14620 | 215 |
| 285 | 20230828 | 140700 | 4902840410 | 14640 | 14640 | 14640 | 14640 | 27 |
| 286 | 20230828 | 140600 | 4902445130 | 14640 | 14660 | 14660 | 14640 | 2417 |
| 287 | 20230828 | 140500 | 4867042670 | 14660 | 14670 | 14670 | 14660 | 250 |
| 288 | 20230828 | 140400 | 4863376610 | 14670 | 14670 | 14670 | 14670 | 101 |
| 289 | 20230828 | 140300 | 4861894940 | 14660 | 14670 | 14670 | 14660 | 593 |
| 290 | 20230828 | 140200 | 4853199390 | 14670 | 14670 | 14680 | 14670 | 383 |
| 291 | 20230828 | 140100 | 4847579780 | 14670 | 14690 | 14690 | 14670 | 681 |
| 292 | 20230828 | 140000 | 4837587050 | 14700 | 14720 | 14730 | 14700 | 301 |
| 293 | 20230828 | 135900 | 4833157330 | 14720 | 14720 | 14720 | 14720 | 104 |
| 294 | 20230828 | 135800 | 4831626450 | 14720 | 14720 | 14720 | 14720 | 0 |
| 295 | 20230828 | 135700 | 4831626450 | 14720 | 14720 | 14720 | 14720 | 15 |
| 296 | 20230828 | 135600 | 4831405650 | 14720 | 14720 | 14720 | 14720 | 0 |
| 297 | 20230828 | 135500 | 4831405650 | 14720 | 14720 | 14720 | 14720 | 10 |
| 298 | 20230828 | 135400 | 4831258450 | 14710 | 14710 | 14710 | 14710 | 100 |
| 299 | 20230828 | 135300 | 4829787450 | 14780 | 14780 | 14780 | 14780 | 0 |
| 300 | 20230828 | 135200 | 4829787450 | 14780 | 14780 | 14780 | 14780 | 0 |
| 301 | 20230828 | 135100 | 4829787450 | 14780 | 14780 | 14780 | 14710 | 336 |
| 302 | 20230828 | 135000 | 4824841170 | 14720 | 14720 | 14720 | 14720 | 6 |
| 303 | 20230828 | 134900 | 4824752850 | 14720 | 14760 | 14760 | 14720 | 73 |
| 304 | 20230828 | 134800 | 4823678250 | 14770 | 14770 | 14770 | 14770 | 0 |
| 305 | 20230828 | 134700 | 4823678250 | 14770 | 14770 | 14770 | 14770 | 0 |
| 306 | 20230828 | 134600 | 4823678250 | 14770 | 14770 | 14770 | 14770 | 10 |
| 307 | 20230828 | 134500 | 4823530550 | 14780 | 14780 | 14780 | 14780 | 5 |
| 308 | 20230828 | 134400 | 4823456650 | 14780 | 14780 | 14780 | 14780 | 5 |
| 309 | 20230828 | 134300 | 4823382750 | 14790 | 14790 | 14790 | 14790 | 10 |
| 310 | 20230828 | 134200 | 4823234850 | 14820 | 14820 | 14820 | 14800 | 172 |
| 311 | 20230828 | 134100 | 4820687570 | 14830 | 14780 | 14830 | 14780 | 358 |
| 312 | 20230828 | 134000 | 4815386430 | 14780 | 14700 | 14780 | 14700 | 6 |
| 313 | 20230828 | 133900 | 4815298150 | 14700 | 14700 | 14700 | 14700 | 5 |
| 314 | 20230828 | 133800 | 4815224650 | 14700 | 14700 | 14700 | 14700 | 36 |
| 315 | 20230828 | 133700 | 4814695450 | 14690 | 14700 | 14700 | 14690 | 982 |
| 316 | 20230828 | 133600 | 4800265120 | 14700 | 14730 | 14730 | 14700 | 699 |
| 317 | 20230828 | 133500 | 4789982130 | 14730 | 14770 | 14770 | 14730 | 323 |
| 318 | 20230828 | 133400 | 4785224140 | 14770 | 14730 | 14770 | 14730 | 149 |
| 319 | 20230828 | 133300 | 4783029330 | 14780 | 14780 | 14780 | 14730 | 34 |
| 320 | 20230828 | 133200 | 4782527310 | 14780 | 14780 | 14780 | 14780 | 56 |
| 321 | 20230828 | 133100 | 4781699630 | 14780 | 14720 | 14780 | 14700 | 814 |
| 322 | 20230828 | 133000 | 4769717670 | 14720 | 14700 | 14720 | 14700 | 9 |
| 323 | 20230828 | 132900 | 4769585350 | 14700 | 14720 | 14720 | 14690 | 475 |
| 324 | 20230828 | 132800 | 4762602950 | 14720 | 14690 | 14720 | 14690 | 50 |
| 325 | 20230828 | 132700 | 4761868150 | 14690 | 14700 | 14700 | 14690 | 353 |
| 326 | 20230828 | 132600 | 4756681350 | 14700 | 14720 | 14720 | 14700 | 576 |
| 327 | 20230828 | 132500 | 4748212390 | 14700 | 14730 | 14730 | 14700 | 105 |
| 328 | 20230828 | 132400 | 4746667920 | 14730 | 14740 | 14740 | 14730 | 34 |
| 329 | 20230828 | 132300 | 4746167050 | 14740 | 14740 | 14740 | 14740 | 14 |
| 330 | 20230828 | 132200 | 4745960690 | 14740 | 14740 | 14740 | 14740 | 39 |
| 331 | 20230828 | 132100 | 4745385830 | 14740 | 14750 | 14750 | 14740 | 286 |
| 332 | 20230828 | 132000 | 4741170140 | 14750 | 14770 | 14770 | 14750 | 1006 |
| 333 | 20230828 | 131900 | 4726331540 | 14770 | 14820 | 14820 | 14770 | 645 |
| 334 | 20230828 | 131800 | 4716804640 | 14820 | 14820 | 14820 | 14820 | 55 |
| 335 | 20230828 | 131700 | 4715989540 | 14820 | 14820 | 14820 | 14760 | 35 |
| 336 | 20230828 | 131600 | 4715472040 | 14830 | 14830 | 14830 | 14830 | 14 |
| 337 | 20230828 | 131500 | 4715264420 | 14830 | 14820 | 14830 | 14820 | 2 |
| 338 | 20230828 | 131400 | 4715234770 | 14760 | 14760 | 14760 | 14760 | 194 |
| 339 | 20230828 | 131300 | 4712371330 | 14740 | 14760 | 14760 | 14740 | 142 |
| 340 | 20230828 | 131200 | 4710275660 | 14760 | 14760 | 14760 | 14760 | 179 |
| 341 | 20230828 | 131100 | 4707633620 | 14830 | 14800 | 14830 | 14750 | 446 |
| 342 | 20230828 | 131000 | 4701044270 | 14800 | 14800 | 14800 | 14800 | 442 |
| 343 | 20230828 | 130900 | 4694502670 | 14800 | 14800 | 14800 | 14800 | 310 |
| 344 | 20230828 | 130800 | 4689914670 | 14800 | 14800 | 14800 | 14800 | 291 |
| 345 | 20230828 | 130700 | 4685607870 | 14830 | 14810 | 14830 | 14810 | 265 |
| 346 | 20230828 | 130600 | 4681683200 | 14810 | 14830 | 14830 | 14810 | 165 |
| 347 | 20230828 | 130500 | 4679238250 | 14830 | 14840 | 14840 | 14830 | 601 |
| 348 | 20230828 | 130400 | 4670322250 | 14850 | 14850 | 14850 | 14850 | 258 |
| 349 | 20230828 | 130300 | 4666490950 | 14890 | 14890 | 14890 | 14890 | 101 |
| 350 | 20230828 | 130200 | 4664987060 | 14890 | 14890 | 14890 | 14890 | 161 |
| 351 | 20230828 | 130100 | 4662589770 | 14890 | 14890 | 14890 | 14890 | 6 |
| 352 | 20230828 | 130000 | 4662500430 | 14900 | 14900 | 14910 | 14870 | 1222 |
| 353 | 20230828 | 125900 | 4644295160 | 14900 | 14900 | 14900 | 14850 | 9 |
| 354 | 20230828 | 125800 | 4644161160 | 14910 | 14910 | 14910 | 14830 | 480 |
| 355 | 20230828 | 125700 | 4637030050 | 14910 | 14920 | 14950 | 14800 | 4164 |
| 356 | 20230828 | 125600 | 4575290690 | 14960 | 14940 | 14970 | 14940 | 1125 |
| 357 | 20230828 | 125500 | 4558469800 | 14950 | 14880 | 14950 | 14880 | 1423 |
| 358 | 20230828 | 125400 | 4537223620 | 14860 | 14870 | 14880 | 14850 | 353 |
| 359 | 20230828 | 125300 | 4531979180 | 14860 | 14840 | 14860 | 14840 | 351 |
| 360 | 20230828 | 125200 | 4526767250 | 14840 | 14890 | 14890 | 14840 | 164 |
| 361 | 20230828 | 125100 | 4524327980 | 14820 | 14920 | 14950 | 14780 | 2082 |
| 362 | 20230828 | 125000 | 4493249900 | 14940 | 14790 | 14940 | 14770 | 3674 |
| 363 | 20230828 | 124900 | 4438810590 | 14750 | 14790 | 14790 | 14750 | 207 |
| 364 | 20230828 | 124800 | 4435752660 | 14790 | 14800 | 14800 | 14790 | 180 |
| 365 | 20230828 | 124700 | 4433089150 | 14800 | 14770 | 14800 | 14770 | 1033 |
| 366 | 20230828 | 124600 | 4417821610 | 14770 | 14730 | 14770 | 14730 | 458 |
| 367 | 20230828 | 124500 | 4411070680 | 14730 | 14730 | 14730 | 14730 | 0 |
| 368 | 20230828 | 124400 | 4411070680 | 14730 | 14730 | 14730 | 14730 | 535 |
| 369 | 20230828 | 124300 | 4403190130 | 14730 | 14730 | 14730 | 14730 | 11 |
| 370 | 20230828 | 124200 | 4403028100 | 14730 | 14720 | 14730 | 14720 | 625 |
| 371 | 20230828 | 124100 | 4393823060 | 14720 | 14700 | 14720 | 14700 | 272 |
| 372 | 20230828 | 124000 | 4389821160 | 14710 | 14700 | 14710 | 14700 | 90 |
| 373 | 20230828 | 123900 | 4388498150 | 14710 | 14710 | 14710 | 14700 | 262 |
| 374 | 20230828 | 123800 | 4384645660 | 14700 | 14700 | 14700 | 14700 | 1140 |
| 375 | 20230828 | 123700 | 4367887660 | 14700 | 14690 | 14700 | 14690 | 400 |
| 376 | 20230828 | 123600 | 4362007720 | 14700 | 14700 | 14700 | 14700 | 0 |
| 377 | 20230828 | 123500 | 4362007720 | 14700 | 14700 | 14700 | 14700 | 1 |
| 378 | 20230828 | 123400 | 4361993020 | 14700 | 14700 | 14700 | 14700 | 37 |
| 379 | 20230828 | 123300 | 4361449120 | 14700 | 14700 | 14700 | 14700 | 132 |
| 380 | 20230828 | 123200 | 4359508720 | 14710 | 14710 | 14710 | 14710 | 0 |
| 381 | 20230828 | 123100 | 4359508720 | 14710 | 14710 | 14710 | 14710 | 0 |
| 382 | 20230828 | 123000 | 4359508720 | 14710 | 14710 | 14710 | 14710 | 0 |
| 383 | 20230828 | 122900 | 4359508720 | 14710 | 14650 | 14710 | 14610 | 96 |
| 384 | 20230828 | 122800 | 4358101480 | 14650 | 14700 | 14700 | 14650 | 543 |
| 385 | 20230828 | 122700 | 4350121530 | 14680 | 14680 | 14680 | 14680 | 0 |
| 386 | 20230828 | 122600 | 4350121530 | 14680 | 14680 | 14680 | 14680 | 267 |
| 387 | 20230828 | 122500 | 4346201970 | 14680 | 14680 | 14680 | 14680 | 25 |
| 388 | 20230828 | 122400 | 4345834970 | 14670 | 14670 | 14670 | 14670 | 190 |
| 389 | 20230828 | 122300 | 4343047670 | 14670 | 14730 | 14730 | 14660 | 1001 |
| 390 | 20230828 | 122200 | 4328359050 | 14730 | 14730 | 14730 | 14730 | 0 |
| 391 | 20230828 | 122100 | 4328359050 | 14730 | 14730 | 14730 | 14730 | 0 |
| 392 | 20230828 | 122000 | 4328359050 | 14730 | 14670 | 14730 | 14670 | 41 |
| 393 | 20230828 | 121900 | 4327756920 | 14660 | 14660 | 14660 | 14660 | 0 |
| 394 | 20230828 | 121800 | 4327756920 | 14660 | 14660 | 14660 | 14660 | 0 |
| 395 | 20230828 | 121700 | 4327756920 | 14660 | 14660 | 14660 | 14660 | 150 |
| 396 | 20230828 | 121600 | 4325557920 | 14650 | 14650 | 14650 | 14650 | 0 |
| 397 | 20230828 | 121500 | 4325557920 | 14650 | 14650 | 14650 | 14650 | 31 |
| 398 | 20230828 | 121400 | 4325103770 | 14650 | 14660 | 14660 | 14650 | 501 |
| 399 | 20230828 | 121300 | 4317759120 | 14740 | 14580 | 14740 | 14580 | 1364 |
| 400 | 20230828 | 121200 | 4297764450 | 14580 | 14600 | 14600 | 14580 | 718 |
| 401 | 20230828 | 121100 | 4287284150 | 14600 | 14620 | 14620 | 14600 | 613 |
| 402 | 20230828 | 121000 | 4278333750 | 14620 | 14610 | 14620 | 14600 | 299 |
| 403 | 20230828 | 120900 | 4273965370 | 14580 | 14580 | 14580 | 14580 | 1377 |
| 404 | 20230828 | 120800 | 4253888710 | 14570 | 14570 | 14570 | 14570 | 55 |
| 405 | 20230828 | 120700 | 4253087360 | 14560 | 14580 | 14580 | 14560 | 265 |
| 406 | 20230828 | 120600 | 4249224340 | 14570 | 14570 | 14580 | 14560 | 140 |
| 407 | 20230828 | 120500 | 4247183770 | 14570 | 14580 | 14580 | 14570 | 190 |
| 408 | 20230828 | 120400 | 4244415070 | 14590 | 14600 | 14600 | 14590 | 551 |
| 409 | 20230828 | 120300 | 4236373980 | 14610 | 14620 | 14620 | 14610 | 133 |
| 410 | 20230828 | 120200 | 4234429750 | 14660 | 14660 | 14660 | 14660 | 1 |
| 411 | 20230828 | 120100 | 4234415090 | 14610 | 14590 | 14620 | 14590 | 887 |
| 412 | 20230828 | 120000 | 4221453770 | 14620 | 14630 | 14630 | 14590 | 559 |
| 413 | 20230828 | 115900 | 4213279330 | 14680 | 14680 | 14680 | 14680 | 7 |
| 414 | 20230828 | 115800 | 4213176570 | 14690 | 14670 | 14690 | 14670 | 110 |
| 415 | 20230828 | 115700 | 4211561940 | 14690 | 14590 | 14690 | 14590 | 849 |
| 416 | 20230828 | 115600 | 4199162050 | 14570 | 14600 | 14600 | 14570 | 985 |
| 417 | 20230828 | 115500 | 4184787360 | 14610 | 14640 | 14640 | 14610 | 696 |
| 418 | 20230828 | 115400 | 4174606980 | 14640 | 14650 | 14650 | 14640 | 147 |
| 419 | 20230828 | 115300 | 4172453780 | 14650 | 14650 | 14650 | 14640 | 76 |
| 420 | 20230828 | 115200 | 4171340420 | 14650 | 14640 | 14650 | 14640 | 296 |
| 421 | 20230828 | 115100 | 4167005110 | 14650 | 14660 | 14660 | 14650 | 680 |
| 422 | 20230828 | 115000 | 4157040640 | 14730 | 14730 | 14730 | 14730 | 1 |
| 423 | 20230828 | 114900 | 4157025910 | 14730 | 14730 | 14730 | 14730 | 1 |
| 424 | 20230828 | 114800 | 4157011180 | 14740 | 14700 | 14740 | 14700 | 125 |
| 425 | 20230828 | 114700 | 4155170480 | 14740 | 14740 | 14740 | 14740 | 3 |
| 426 | 20230828 | 114600 | 4155126260 | 14740 | 14740 | 14740 | 14740 | 20 |
| 427 | 20230828 | 114500 | 4154831460 | 14740 | 14700 | 14750 | 14700 | 459 |
| 428 | 20230828 | 114400 | 4148082470 | 14700 | 14720 | 14720 | 14700 | 128 |
| 429 | 20230828 | 114300 | 4146200190 | 14720 | 14720 | 14720 | 14720 | 10 |
| 430 | 20230828 | 114200 | 4146052990 | 14710 | 14750 | 14750 | 14710 | 240 |
| 431 | 20230828 | 114100 | 4142517490 | 14750 | 14710 | 14760 | 14700 | 115 |
| 432 | 20230828 | 114000 | 4140821950 | 14710 | 14710 | 14710 | 14710 | 78 |
| 433 | 20230828 | 113900 | 4139674570 | 14710 | 14700 | 14710 | 14700 | 103 |
| 434 | 20230828 | 113800 | 4138160440 | 14650 | 14760 | 14760 | 14650 | 143 |
| 435 | 20230828 | 113700 | 4136059820 | 14700 | 14730 | 14770 | 14680 | 871 |
| 436 | 20230828 | 113600 | 4123235970 | 14750 | 14750 | 14750 | 14750 | 69 |
| 437 | 20230828 | 113500 | 4122218220 | 14800 | 14700 | 14800 | 14700 | 1325 |
| 438 | 20230828 | 113400 | 4102655700 | 14700 | 14700 | 14700 | 14700 | 43 |
| 439 | 20230828 | 113300 | 4102023600 | 14700 | 14700 | 14700 | 14690 | 666 |
| 440 | 20230828 | 113200 | 4092234880 | 14700 | 14700 | 14700 | 14700 | 1 |
| 441 | 20230828 | 113100 | 4092220180 | 14700 | 14700 | 14700 | 14690 | 587 |
| 442 | 20230828 | 113000 | 4083591580 | 14710 | 14720 | 14720 | 14710 | 160 |
| 443 | 20230828 | 112900 | 4081236480 | 14730 | 14730 | 14730 | 14730 | 0 |
| 444 | 20230828 | 112800 | 4081236480 | 14730 | 14730 | 14730 | 14730 | 1 |
| 445 | 20230828 | 112700 | 4081221750 | 14650 | 14630 | 14710 | 14630 | 261 |
| 446 | 20230828 | 112600 | 4077401000 | 14630 | 14640 | 14640 | 14620 | 1810 |
| 447 | 20230828 | 112500 | 4050923210 | 14630 | 14660 | 14660 | 14630 | 494 |
| 448 | 20230828 | 112400 | 4043685140 | 14750 | 14760 | 14760 | 14660 | 108 |
| 449 | 20230828 | 112300 | 4042101080 | 14760 | 14760 | 14760 | 14640 | 264 |
| 450 | 20230828 | 112200 | 4038230540 | 14680 | 14680 | 14680 | 14680 | 60 |
| 451 | 20230828 | 112100 | 4037349740 | 14680 | 14770 | 14770 | 14680 | 1942 |
| 452 | 20230828 | 112000 | 4008838700 | 14700 | 14750 | 14770 | 14700 | 1369 |
| 453 | 20230828 | 111900 | 3988709540 | 14740 | 14740 | 14740 | 14740 | 59 |
| 454 | 20230828 | 111800 | 3987839880 | 14760 | 14760 | 14760 | 14760 | 0 |
| 455 | 20230828 | 111700 | 3987839880 | 14760 | 14770 | 14770 | 14760 | 874 |
| 456 | 20230828 | 111600 | 3974937760 | 14770 | 14770 | 14770 | 14770 | 98 |
| 457 | 20230828 | 111500 | 3973490300 | 14820 | 14820 | 14820 | 14820 | 0 |
| 458 | 20230828 | 111400 | 3973490300 | 14820 | 14770 | 14820 | 14750 | 2383 |
| 459 | 20230828 | 111300 | 3938229630 | 14800 | 14800 | 14800 | 14800 | 124 |
| 460 | 20230828 | 111200 | 3936394430 | 14800 | 14770 | 14800 | 14750 | 119 |
| 461 | 20230828 | 111100 | 3934638460 | 14760 | 14800 | 14800 | 14760 | 101 |
| 462 | 20230828 | 111000 | 3933146690 | 14760 | 14800 | 14800 | 14760 | 739 |
| 463 | 20230828 | 110900 | 3922216920 | 14800 | 14790 | 14810 | 14790 | 245 |
| 464 | 20230828 | 110800 | 3918590220 | 14780 | 14820 | 14820 | 14780 | 274 |
| 465 | 20230828 | 110700 | 3914533220 | 14820 | 14750 | 14820 | 14750 | 759 |
| 466 | 20230828 | 110600 | 3903314590 | 14750 | 14740 | 14750 | 14680 | 1465 |
| 467 | 20230828 | 110500 | 3881790670 | 14750 | 14650 | 14750 | 14650 | 241 |
| 468 | 20230828 | 110400 | 3878247900 | 14610 | 14650 | 14670 | 14570 | 6583 |
| 469 | 20230828 | 110300 | 3781988830 | 14650 | 14720 | 14720 | 14560 | 6109 |
| 470 | 20230828 | 110200 | 3692298290 | 14770 | 14740 | 14770 | 14700 | 532 |
| 471 | 20230828 | 110100 | 3684465210 | 14750 | 14770 | 14770 | 14750 | 1777 |
| 472 | 20230828 | 110000 | 3658236980 | 14760 | 14800 | 14800 | 14760 | 2055 |
| 473 | 20230828 | 105900 | 3627854400 | 14800 | 14800 | 14800 | 14800 | 429 |
| 474 | 20230828 | 105800 | 3621505200 | 14800 | 14930 | 14930 | 14800 | 3944 |
| 475 | 20230828 | 105700 | 3563119180 | 14830 | 14850 | 14970 | 14770 | 3265 |
| 476 | 20230828 | 105600 | 3514762720 | 14900 | 14860 | 14910 | 14820 | 2323 |
| 477 | 20230828 | 105500 | 3480278070 | 14860 | 14930 | 14930 | 14840 | 1559 |
| 478 | 20230828 | 105400 | 3457060680 | 14940 | 15010 | 15010 | 14940 | 4363 |
| 479 | 20230828 | 105300 | 3391681100 | 15020 | 15060 | 15060 | 15020 | 432 |
| 480 | 20230828 | 105200 | 3385190310 | 15120 | 15090 | 15120 | 15090 | 251 |
| 481 | 20230828 | 105100 | 3381402690 | 15090 | 15140 | 15140 | 15060 | 826 |
| 482 | 20230828 | 105000 | 3368953100 | 15140 | 15140 | 15140 | 15140 | 11 |
| 483 | 20230828 | 104900 | 3368786560 | 15060 | 15060 | 15060 | 15060 | 0 |
| 484 | 20230828 | 104800 | 3368786560 | 15060 | 15160 | 15160 | 15060 | 417 |
| 485 | 20230828 | 104700 | 3362475100 | 15160 | 15160 | 15160 | 15130 | 1973 |
| 486 | 20230828 | 104600 | 3332593910 | 15160 | 15150 | 15180 | 15150 | 749 |
| 487 | 20230828 | 104500 | 3321234150 | 15160 | 15140 | 15160 | 15120 | 1881 |
| 488 | 20230828 | 104400 | 3292739080 | 15140 | 15010 | 15140 | 15010 | 7070 |
| 489 | 20230828 | 104300 | 3186220100 | 15010 | 15030 | 15030 | 15000 | 1207 |
| 490 | 20230828 | 104200 | 3168112310 | 15000 | 15000 | 15000 | 15000 | 377 |
| 491 | 20230828 | 104100 | 3162457310 | 15030 | 15010 | 15030 | 15000 | 206 |
| 492 | 20230828 | 104000 | 3159366380 | 15010 | 15010 | 15020 | 15010 | 312 |
| 493 | 20230828 | 103900 | 3154681300 | 15080 | 15030 | 15080 | 14940 | 4540 |
| 494 | 20230828 | 103800 | 3086642620 | 15030 | 15060 | 15060 | 15030 | 732 |
| 495 | 20230828 | 103700 | 3075629150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 496 | 20230828 | 103600 | 3075629150 | 15100 | 15100 | 15100 | 15100 | 1 |
| 497 | 20230828 | 103500 | 3075614050 | 15030 | 15030 | 15030 | 15030 | 28 |
| 498 | 20230828 | 103400 | 3075193210 | 15070 | 15050 | 15070 | 15050 | 106 |
| 499 | 20230828 | 103300 | 3073597790 | 15030 | 15030 | 15030 | 15030 | 21 |
| 500 | 20230828 | 103200 | 3073282160 | 15020 | 15070 | 15070 | 15020 | 1344 |
| 501 | 20230828 | 103100 | 3053079270 | 15120 | 15090 | 15120 | 15050 | 371 |
| 502 | 20230828 | 103000 | 3047492820 | 15090 | 15090 | 15090 | 15090 | 201 |
| 503 | 20230828 | 102900 | 3044459730 | 15060 | 15030 | 15060 | 15030 | 649 |
| 504 | 20230828 | 102800 | 3034695650 | 15030 | 15000 | 15030 | 15000 | 520 |
| 505 | 20230828 | 102700 | 3026882700 | 15020 | 15060 | 15060 | 15010 | 775 |
| 506 | 20230828 | 102600 | 3015239790 | 15060 | 15060 | 15090 | 15060 | 216 |
| 507 | 20230828 | 102500 | 3011986710 | 15090 | 15120 | 15120 | 15060 | 1021 |
| 508 | 20230828 | 102400 | 2996574720 | 15100 | 15100 | 15100 | 15100 | 200 |
| 509 | 20230828 | 102300 | 2993554720 | 15100 | 15100 | 15130 | 15100 | 22 |
| 510 | 20230828 | 102200 | 2993222410 | 15150 | 15060 | 15150 | 15060 | 133 |
| 511 | 20230828 | 102100 | 2991218240 | 15060 | 15190 | 15190 | 15060 | 733 |
| 512 | 20230828 | 102000 | 2980133900 | 15200 | 15210 | 15210 | 15200 | 280 |
| 513 | 20230828 | 101900 | 2975877890 | 15210 | 15150 | 15210 | 15120 | 7259 |
| 514 | 20230828 | 101800 | 2865720860 | 15150 | 15150 | 15150 | 15150 | 199 |
| 515 | 20230828 | 101700 | 2862706010 | 15150 | 15130 | 15160 | 15130 | 2209 |
| 516 | 20230828 | 101600 | 2829246840 | 15130 | 15140 | 15140 | 15070 | 23 |
| 517 | 20230828 | 101500 | 2828899300 | 15060 | 15130 | 15130 | 15060 | 32 |
| 518 | 20230828 | 101400 | 2828416680 | 15140 | 15140 | 15140 | 15140 | 238 |
| 519 | 20230828 | 101300 | 2824813360 | 15140 | 15040 | 15140 | 15030 | 424 |
| 520 | 20230828 | 101200 | 2818438500 | 15040 | 15070 | 15140 | 15040 | 438 |
| 521 | 20230828 | 101100 | 2811846140 | 15070 | 15150 | 15160 | 15060 | 2264 |
| 522 | 20230828 | 101000 | 2777622270 | 15150 | 15150 | 15160 | 15150 | 1078 |
| 523 | 20230828 | 100900 | 2761289040 | 15150 | 15100 | 15150 | 15100 | 1608 |
| 524 | 20230828 | 100800 | 2736955480 | 15100 | 15090 | 15100 | 15080 | 246 |
| 525 | 20230828 | 100700 | 2733243280 | 15080 | 15090 | 15100 | 15080 | 532 |
| 526 | 20230828 | 100600 | 2725218000 | 15080 | 15100 | 15160 | 15080 | 4579 |
| 527 | 20230828 | 100500 | 2656007950 | 15070 | 15070 | 15090 | 15070 | 1215 |
| 528 | 20230828 | 100400 | 2637688280 | 15080 | 15000 | 15080 | 15000 | 1368 |
| 529 | 20230828 | 100300 | 2617122030 | 14990 | 14990 | 15000 | 14940 | 1052 |
| 530 | 20230828 | 100200 | 2601368130 | 14990 | 15010 | 15020 | 14990 | 760 |
| 531 | 20230828 | 100100 | 2589962380 | 15000 | 15020 | 15030 | 15000 | 3738 |
| 532 | 20230828 | 100000 | 2533844340 | 15020 | 15070 | 15100 | 15020 | 2501 |
| 533 | 20230828 | 095900 | 2496228670 | 15070 | 15140 | 15140 | 15070 | 248 |
| 534 | 20230828 | 095800 | 2492480480 | 15140 | 15110 | 15170 | 15110 | 5371 |
| 535 | 20230828 | 095700 | 2411186310 | 15110 | 15090 | 15110 | 15040 | 3099 |
| 536 | 20230828 | 095600 | 2364490980 | 15100 | 15090 | 15120 | 15090 | 363 |
| 537 | 20230828 | 095500 | 2359011520 | 15130 | 15100 | 15130 | 15090 | 797 |
| 538 | 20230828 | 095400 | 2346983020 | 15090 | 15080 | 15140 | 15080 | 869 |
| 539 | 20230828 | 095300 | 2333860720 | 15070 | 15130 | 15150 | 15070 | 3274 |
| 540 | 20230828 | 095200 | 2284382550 | 15130 | 15080 | 15150 | 15080 | 1065 |
| 541 | 20230828 | 095100 | 2268292030 | 15060 | 15140 | 15170 | 15060 | 5139 |
| 542 | 20230828 | 095000 | 2190674020 | 15140 | 14990 | 15140 | 14990 | 7527 |
| 543 | 20230828 | 094900 | 2077193280 | 14930 | 14990 | 15020 | 14930 | 7365 |
| 544 | 20230828 | 094800 | 1966740670 | 15000 | 14890 | 15000 | 14850 | 6594 |
| 545 | 20230828 | 094700 | 1868028160 | 14910 | 14860 | 14920 | 14860 | 2731 |
| 546 | 20230828 | 094600 | 1827375880 | 14850 | 14840 | 14870 | 14830 | 480 |
| 547 | 20230828 | 094500 | 1820248810 | 14820 | 14890 | 14890 | 14820 | 1737 |
| 548 | 20230828 | 094400 | 1794499640 | 14900 | 14890 | 14920 | 14890 | 2439 |
| 549 | 20230828 | 094300 | 1758135190 | 14890 | 14820 | 14890 | 14810 | 3553 |
| 550 | 20230828 | 094200 | 1705334280 | 14860 | 14860 | 14860 | 14820 | 517 |
| 551 | 20230828 | 094100 | 1697660720 | 14860 | 14870 | 14870 | 14800 | 793 |
| 552 | 20230828 | 094000 | 1685912960 | 14870 | 14850 | 14870 | 14820 | 634 |
| 553 | 20230828 | 093900 | 1676500980 | 14870 | 14800 | 14880 | 14790 | 3401 |
| 554 | 20230828 | 093800 | 1626079720 | 14820 | 14810 | 14840 | 14780 | 2877 |
| 555 | 20230828 | 093700 | 1583462790 | 14810 | 14800 | 14880 | 14770 | 2180 |
| 556 | 20230828 | 093600 | 1551146420 | 14790 | 14750 | 14790 | 14750 | 1721 |
| 557 | 20230828 | 093500 | 1525738240 | 14750 | 14740 | 14820 | 14700 | 2859 |
| 558 | 20230828 | 093400 | 1483514560 | 14740 | 14750 | 14780 | 14680 | 2255 |
| 559 | 20230828 | 093300 | 1450324120 | 14750 | 14640 | 14800 | 14640 | 6797 |
| 560 | 20230828 | 093200 | 1350542230 | 14640 | 14510 | 14640 | 14510 | 3089 |
| 561 | 20230828 | 093100 | 1305440050 | 14510 | 14510 | 14510 | 14500 | 232 |
| 562 | 20230828 | 093000 | 1302074130 | 14510 | 14440 | 14510 | 14440 | 320 |
| 563 | 20230828 | 092900 | 1297433230 | 14440 | 14510 | 14540 | 14440 | 2278 |
| 564 | 20230828 | 092800 | 1264427700 | 14510 | 14570 | 14570 | 14510 | 2334 |
| 565 | 20230828 | 092700 | 1230512870 | 14570 | 14560 | 14620 | 14560 | 2817 |
| 566 | 20230828 | 092600 | 1189424440 | 14620 | 14540 | 14660 | 14510 | 2588 |
| 567 | 20230828 | 092500 | 1151708460 | 14500 | 14580 | 14600 | 14490 | 1767 |
| 568 | 20230828 | 092400 | 1126000210 | 14580 | 14540 | 14580 | 14430 | 1906 |
| 569 | 20230828 | 092300 | 1098274680 | 14520 | 14390 | 14530 | 14390 | 7924 |
| 570 | 20230828 | 092200 | 983528570 | 14390 | 14390 | 14400 | 14390 | 1348 |
| 571 | 20230828 | 092100 | 964123060 | 14400 | 14390 | 14400 | 14390 | 1000 |
| 572 | 20230828 | 092000 | 949723160 | 14400 | 14350 | 14400 | 14340 | 574 |
| 573 | 20230828 | 091900 | 941487910 | 14350 | 14400 | 14400 | 14340 | 553 |
| 574 | 20230828 | 091800 | 933536370 | 14340 | 14410 | 14410 | 14280 | 2423 |
| 575 | 20230828 | 091700 | 898860770 | 14420 | 14490 | 14500 | 14310 | 8655 |
| 576 | 20230828 | 091600 | 773982190 | 14490 | 14480 | 14500 | 14440 | 3523 |
| 577 | 20230828 | 091500 | 722964820 | 14430 | 14450 | 14490 | 14430 | 2692 |
| 578 | 20230828 | 091400 | 684055150 | 14430 | 14420 | 14470 | 14400 | 3318 |
| 579 | 20230828 | 091300 | 636161920 | 14420 | 14330 | 14420 | 14330 | 4733 |
| 580 | 20230828 | 091200 | 568102650 | 14340 | 14420 | 14420 | 14330 | 7568 |
| 581 | 20230828 | 091100 | 459217660 | 14410 | 14360 | 14430 | 14360 | 6217 |
| 582 | 20230828 | 091000 | 369694010 | 14360 | 14380 | 14380 | 14300 | 2062 |
| 583 | 20230828 | 090900 | 340087140 | 14390 | 14240 | 14390 | 14240 | 3941 |
| 584 | 20230828 | 090800 | 283737010 | 14240 | 14250 | 14300 | 14220 | 2428 |
| 585 | 20230828 | 090700 | 249149380 | 14230 | 14140 | 14230 | 14140 | 1531 |
| 586 | 20230828 | 090600 | 227422690 | 14130 | 14140 | 14140 | 14100 | 897 |
| 587 | 20230828 | 090500 | 214741130 | 14140 | 14100 | 14200 | 14100 | 5060 |
| 588 | 20230828 | 090400 | 143122020 | 14100 | 14020 | 14140 | 14010 | 4111 |
| 589 | 20230828 | 090300 | 85111820 | 14090 | 14010 | 14090 | 13990 | 1160 |
| 590 | 20230828 | 090200 | 68860160 | 14010 | 14080 | 14100 | 14010 | 755 |
| 591 | 20230828 | 090100 | 58232370 | 14080 | 14100 | 14150 | 13980 | 634 |
| 592 | 20230828 | 090000 | 49300860 | 14080 | 13930 | 14080 | 13930 | 3242 |