32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 8345 |
| 3 | 20230918 | 190700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 4 | 20230918 | 190600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 5 | 20230918 | 190500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 6 | 20230918 | 190400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 7 | 20230918 | 190300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 8 | 20230918 | 190200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 9 | 20230918 | 190100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 10 | 20230918 | 190000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 11 | 20230918 | 185900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 12 | 20230918 | 185800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 13 | 20230918 | 185700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 14 | 20230918 | 185600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 15 | 20230918 | 185500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 16 | 20230918 | 185400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 17 | 20230918 | 185300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 18 | 20230918 | 185200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 19 | 20230918 | 185100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 20 | 20230918 | 185000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 21 | 20230918 | 184900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 22 | 20230918 | 184800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 23 | 20230918 | 184700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 24 | 20230918 | 184600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 25 | 20230918 | 184500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 26 | 20230918 | 184400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 27 | 20230918 | 184300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 28 | 20230918 | 184200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 29 | 20230918 | 184100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 30 | 20230918 | 184000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 31 | 20230918 | 183900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 32 | 20230918 | 183800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 8345 |
| 33 | 20230918 | 183700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 34 | 20230918 | 183600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 35 | 20230918 | 183500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 36 | 20230918 | 183400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 37 | 20230918 | 183300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 38 | 20230918 | 183200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 39 | 20230918 | 183100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 40 | 20230918 | 183000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 41 | 20230918 | 182900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 42 | 20230918 | 182800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 43 | 20230918 | 182700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 44 | 20230918 | 182600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 45 | 20230918 | 182500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 46 | 20230918 | 182400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 47 | 20230918 | 182300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 48 | 20230918 | 182200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 49 | 20230918 | 182100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 50 | 20230918 | 182000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 51 | 20230918 | 181900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 52 | 20230918 | 181800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 53 | 20230918 | 181700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 54 | 20230918 | 181600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 55 | 20230918 | 181500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 56 | 20230918 | 181400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 57 | 20230918 | 181300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 58 | 20230918 | 181200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 59 | 20230918 | 181100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 60 | 20230918 | 181000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 61 | 20230918 | 180900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 62 | 20230918 | 180800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 8345 |
| 63 | 20230918 | 180700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 64 | 20230918 | 180600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 65 | 20230918 | 180500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 66 | 20230918 | 180400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 67 | 20230918 | 180300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 68 | 20230918 | 180200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 69 | 20230918 | 180100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 70 | 20230918 | 180000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 71 | 20230918 | 175900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 72 | 20230918 | 175800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 73 | 20230918 | 175700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 74 | 20230918 | 175600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 75 | 20230918 | 175500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 76 | 20230918 | 175400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 77 | 20230918 | 175300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 78 | 20230918 | 175200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 79 | 20230918 | 175100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 80 | 20230918 | 175000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 81 | 20230918 | 174900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 82 | 20230918 | 174800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 83 | 20230918 | 174700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 84 | 20230918 | 174600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 85 | 20230918 | 174500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 86 | 20230918 | 174400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 87 | 20230918 | 174300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 88 | 20230918 | 174200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 89 | 20230918 | 174100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 90 | 20230918 | 174000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 91 | 20230918 | 173900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 92 | 20230918 | 173800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 8345 |
| 93 | 20230918 | 173700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 94 | 20230918 | 173600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 95 | 20230918 | 173500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 96 | 20230918 | 173400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 97 | 20230918 | 173300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 98 | 20230918 | 173200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 99 | 20230918 | 173100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 100 | 20230918 | 173000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 101 | 20230918 | 172900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 102 | 20230918 | 172800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 103 | 20230918 | 172700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 104 | 20230918 | 172600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 105 | 20230918 | 172500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 106 | 20230918 | 172400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 107 | 20230918 | 172300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 108 | 20230918 | 172200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 109 | 20230918 | 172100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 110 | 20230918 | 172000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 111 | 20230918 | 171900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 112 | 20230918 | 171800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 113 | 20230918 | 171700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 114 | 20230918 | 171600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 115 | 20230918 | 171500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 116 | 20230918 | 171400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 117 | 20230918 | 171300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 118 | 20230918 | 171200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 119 | 20230918 | 171100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 120 | 20230918 | 171000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 121 | 20230918 | 170900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 122 | 20230918 | 170800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 8345 |
| 123 | 20230918 | 170700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 124 | 20230918 | 170600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 125 | 20230918 | 170500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 126 | 20230918 | 170400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 127 | 20230918 | 170300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 128 | 20230918 | 170200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 129 | 20230918 | 170100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 130 | 20230918 | 170000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 131 | 20230918 | 165900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 132 | 20230918 | 165800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 133 | 20230918 | 165700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 134 | 20230918 | 165600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 135 | 20230918 | 165500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 136 | 20230918 | 165400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 137 | 20230918 | 165300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 138 | 20230918 | 165200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 139 | 20230918 | 165100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 140 | 20230918 | 165000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 141 | 20230918 | 164900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 142 | 20230918 | 164800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 143 | 20230918 | 164700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 144 | 20230918 | 164600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 145 | 20230918 | 164500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 146 | 20230918 | 164400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 147 | 20230918 | 164300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 148 | 20230918 | 164200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 149 | 20230918 | 164100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 150 | 20230918 | 164000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 151 | 20230918 | 163900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 152 | 20230918 | 163800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 8345 |
| 153 | 20230918 | 163700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 154 | 20230918 | 163600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 155 | 20230918 | 163500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 156 | 20230918 | 163400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 157 | 20230918 | 163300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 158 | 20230918 | 163200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 159 | 20230918 | 163100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 160 | 20230918 | 163000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 161 | 20230918 | 162900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 162 | 20230918 | 162800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 163 | 20230918 | 162700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 164 | 20230918 | 162600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 165 | 20230918 | 162500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 166 | 20230918 | 162400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 167 | 20230918 | 162300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 168 | 20230918 | 162200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 169 | 20230918 | 162100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 170 | 20230918 | 162000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 171 | 20230918 | 161900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 172 | 20230918 | 161800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 173 | 20230918 | 161700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 174 | 20230918 | 161600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 175 | 20230918 | 161500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 176 | 20230918 | 161400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 177 | 20230918 | 161300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 178 | 20230918 | 161200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 179 | 20230918 | 161100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 180 | 20230918 | 161000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 181 | 20230918 | 160900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 182 | 20230918 | 160800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 8345 |
| 183 | 20230918 | 160700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 184 | 20230918 | 160600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 185 | 20230918 | 160500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 186 | 20230918 | 160400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 187 | 20230918 | 160300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 188 | 20230918 | 160200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 189 | 20230918 | 160100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 190 | 20230918 | 160000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 191 | 20230918 | 155900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 192 | 20230918 | 155800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 193 | 20230918 | 155700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 194 | 20230918 | 155600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 195 | 20230918 | 155500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 196 | 20230918 | 155400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 197 | 20230918 | 155300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 198 | 20230918 | 155200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 199 | 20230918 | 155100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 200 | 20230918 | 155000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 201 | 20230918 | 154900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 202 | 20230918 | 154800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 203 | 20230918 | 154700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 204 | 20230918 | 154600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 205 | 20230918 | 154500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 206 | 20230918 | 154400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 207 | 20230918 | 154300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 208 | 20230918 | 154200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 209 | 20230918 | 154100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 210 | 20230918 | 154000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 211 | 20230918 | 153900 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 212 | 20230918 | 153800 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 8345 |
| 213 | 20230918 | 153700 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 214 | 20230918 | 153600 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 215 | 20230918 | 153500 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 216 | 20230918 | 153400 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 217 | 20230918 | 153300 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 218 | 20230918 | 153200 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 219 | 20230918 | 153100 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 0 |
| 220 | 20230918 | 153000 | 7617825200 | 16940 | 16940 | 16940 | 16940 | 8345 |
| 221 | 20230918 | 152900 | 7476460900 | 16950 | 16950 | 16950 | 16950 | 0 |
| 222 | 20230918 | 152800 | 7476460900 | 16950 | 16950 | 16950 | 16950 | 0 |
| 223 | 20230918 | 152700 | 7476460900 | 16950 | 16950 | 16950 | 16950 | 0 |
| 224 | 20230918 | 152600 | 7476460900 | 16950 | 16950 | 16950 | 16950 | 0 |
| 225 | 20230918 | 152500 | 7476460900 | 16950 | 16950 | 16950 | 16950 | 0 |
| 226 | 20230918 | 152400 | 7476460900 | 16950 | 16950 | 16950 | 16950 | 0 |
| 227 | 20230918 | 152300 | 7476460900 | 16950 | 16950 | 16950 | 16950 | 0 |
| 228 | 20230918 | 152200 | 7476460900 | 16950 | 16950 | 16950 | 16950 | 0 |
| 229 | 20230918 | 152100 | 7476460900 | 16950 | 16950 | 16950 | 16950 | 0 |
| 230 | 20230918 | 152000 | 7476460900 | 16950 | 16950 | 16950 | 16950 | 0 |
| 231 | 20230918 | 151900 | 7476460900 | 16950 | 16960 | 16960 | 16940 | 1154 |
| 232 | 20230918 | 151800 | 7456907150 | 16950 | 16960 | 16960 | 16950 | 1471 |
| 233 | 20230918 | 151700 | 7431973650 | 16960 | 16960 | 16960 | 16950 | 1041 |
| 234 | 20230918 | 151600 | 7414327020 | 16950 | 16950 | 16960 | 16940 | 1526 |
| 235 | 20230918 | 151500 | 7388461320 | 16940 | 16960 | 16960 | 16940 | 1371 |
| 236 | 20230918 | 151400 | 7365220880 | 16960 | 16950 | 16960 | 16950 | 583 |
| 237 | 20230918 | 151300 | 7355336870 | 16950 | 16960 | 16960 | 16950 | 691 |
| 238 | 20230918 | 151200 | 7343624250 | 16960 | 16950 | 16960 | 16950 | 2964 |
| 239 | 20230918 | 151100 | 7293357230 | 16950 | 16960 | 16970 | 16950 | 2355 |
| 240 | 20230918 | 151000 | 7253416430 | 16970 | 16960 | 16970 | 16960 | 734 |
| 241 | 20230918 | 150900 | 7240966900 | 16960 | 16970 | 16970 | 16960 | 1229 |
| 242 | 20230918 | 150800 | 7220119090 | 16970 | 16980 | 16980 | 16960 | 985 |
| 243 | 20230918 | 150700 | 7203402760 | 16970 | 16990 | 16990 | 16970 | 3033 |
| 244 | 20230918 | 150600 | 7151901280 | 16990 | 16990 | 16990 | 16980 | 162 |
| 245 | 20230918 | 150500 | 7149149180 | 16990 | 16980 | 16990 | 16980 | 848 |
| 246 | 20230918 | 150400 | 7134746700 | 16990 | 16990 | 16990 | 16980 | 346 |
| 247 | 20230918 | 150300 | 7128869430 | 16980 | 16990 | 17000 | 16980 | 475 |
| 248 | 20230918 | 150200 | 7120798590 | 16990 | 16950 | 17000 | 16950 | 9312 |
| 249 | 20230918 | 150100 | 6962796240 | 16960 | 16960 | 16960 | 16950 | 849 |
| 250 | 20230918 | 150000 | 6948401300 | 16950 | 16960 | 16970 | 16950 | 2076 |
| 251 | 20230918 | 145900 | 6913205820 | 16960 | 16960 | 16970 | 16960 | 1721 |
| 252 | 20230918 | 145800 | 6884016130 | 16960 | 16960 | 16970 | 16960 | 330 |
| 253 | 20230918 | 145700 | 6878417960 | 16960 | 16980 | 16980 | 16960 | 1389 |
| 254 | 20230918 | 145600 | 6854846520 | 16970 | 16980 | 16990 | 16970 | 3191 |
| 255 | 20230918 | 145500 | 6800686170 | 16980 | 16980 | 16990 | 16970 | 542 |
| 256 | 20230918 | 145400 | 6791486250 | 16980 | 16960 | 16990 | 16960 | 9085 |
| 257 | 20230918 | 145300 | 6637311330 | 16960 | 16960 | 16970 | 16960 | 914 |
| 258 | 20230918 | 145200 | 6621807270 | 16960 | 16960 | 16970 | 16960 | 1035 |
| 259 | 20230918 | 145100 | 6604250070 | 16960 | 16960 | 16970 | 16960 | 1633 |
| 260 | 20230918 | 145000 | 6576554080 | 16960 | 16960 | 16970 | 16960 | 424 |
| 261 | 20230918 | 144900 | 6569362770 | 16960 | 16960 | 16970 | 16960 | 633 |
| 262 | 20230918 | 144800 | 6558626220 | 16960 | 16960 | 16970 | 16960 | 667 |
| 263 | 20230918 | 144700 | 6547313740 | 16960 | 16960 | 16970 | 16960 | 599 |
| 264 | 20230918 | 144600 | 6537154600 | 16960 | 16960 | 16970 | 16960 | 757 |
| 265 | 20230918 | 144500 | 6524315750 | 16960 | 16980 | 16980 | 16960 | 8976 |
| 266 | 20230918 | 144400 | 6371978420 | 16980 | 17000 | 17010 | 16980 | 2440 |
| 267 | 20230918 | 144300 | 6330505600 | 17010 | 17000 | 17010 | 17000 | 138 |
| 268 | 20230918 | 144200 | 6328158610 | 17010 | 17010 | 17020 | 17010 | 1178 |
| 269 | 20230918 | 144100 | 6308120680 | 17010 | 17020 | 17020 | 17010 | 645 |
| 270 | 20230918 | 144000 | 6297147790 | 17020 | 17010 | 17020 | 17010 | 455 |
| 271 | 20230918 | 143900 | 6289407010 | 17020 | 17010 | 17020 | 17010 | 131 |
| 272 | 20230918 | 143800 | 6287177620 | 17010 | 17010 | 17020 | 17010 | 530 |
| 273 | 20230918 | 143700 | 6278158080 | 17010 | 17020 | 17020 | 17010 | 194 |
| 274 | 20230918 | 143600 | 6274856930 | 17020 | 17010 | 17020 | 17010 | 840 |
| 275 | 20230918 | 143500 | 6260568150 | 17010 | 17010 | 17020 | 17010 | 486 |
| 276 | 20230918 | 143400 | 6252299850 | 17020 | 17010 | 17020 | 17010 | 547 |
| 277 | 20230918 | 143300 | 6242994140 | 17010 | 17010 | 17010 | 17000 | 266 |
| 278 | 20230918 | 143200 | 6238469550 | 17010 | 17010 | 17020 | 17000 | 2284 |
| 279 | 20230918 | 143100 | 6199619770 | 17010 | 17020 | 17020 | 17000 | 234 |
| 280 | 20230918 | 143000 | 6195639560 | 17010 | 17010 | 17020 | 17010 | 467 |
| 281 | 20230918 | 142900 | 6187695560 | 17010 | 17010 | 17010 | 17010 | 371 |
| 282 | 20230918 | 142800 | 6181384850 | 17010 | 17010 | 17020 | 17010 | 1549 |
| 283 | 20230918 | 142700 | 6155034220 | 17010 | 17000 | 17010 | 17000 | 53 |
| 284 | 20230918 | 142600 | 6154132840 | 17010 | 17010 | 17010 | 17000 | 1100 |
| 285 | 20230918 | 142500 | 6135421850 | 17010 | 17000 | 17010 | 17000 | 219 |
| 286 | 20230918 | 142400 | 6131698490 | 17000 | 17000 | 17000 | 16990 | 1587 |
| 287 | 20230918 | 142300 | 6104721140 | 16990 | 17000 | 17000 | 16990 | 42 |
| 288 | 20230918 | 142200 | 6104007280 | 16980 | 16990 | 17000 | 16980 | 425 |
| 289 | 20230918 | 142100 | 6096785870 | 16990 | 16980 | 17000 | 16970 | 3191 |
| 290 | 20230918 | 142000 | 6042591270 | 16980 | 16980 | 16980 | 16980 | 279 |
| 291 | 20230918 | 141900 | 6037853850 | 16980 | 16980 | 16980 | 16970 | 265 |
| 292 | 20230918 | 141800 | 6033355170 | 16980 | 16980 | 16980 | 16970 | 822 |
| 293 | 20230918 | 141700 | 6019399970 | 16970 | 17000 | 17000 | 16970 | 9280 |
| 294 | 20230918 | 141600 | 5861797140 | 17010 | 17010 | 17010 | 17000 | 204 |
| 295 | 20230918 | 141500 | 5858328890 | 17000 | 17000 | 17010 | 17000 | 279 |
| 296 | 20230918 | 141400 | 5853585770 | 17010 | 17010 | 17020 | 17000 | 904 |
| 297 | 20230918 | 141300 | 5838208620 | 17010 | 17010 | 17020 | 17010 | 494 |
| 298 | 20230918 | 141200 | 5829805550 | 17010 | 17010 | 17020 | 17010 | 955 |
| 299 | 20230918 | 141100 | 5813560780 | 17010 | 17010 | 17020 | 17010 | 304 |
| 300 | 20230918 | 141000 | 5808389710 | 17010 | 17020 | 17030 | 17010 | 1489 |
| 301 | 20230918 | 140900 | 5783048820 | 17030 | 17030 | 17040 | 17030 | 916 |
| 302 | 20230918 | 140800 | 5767447560 | 17030 | 17030 | 17040 | 17020 | 2024 |
| 303 | 20230918 | 140700 | 5732978680 | 17020 | 17020 | 17020 | 17020 | 56 |
| 304 | 20230918 | 140600 | 5732025560 | 17030 | 17040 | 17040 | 17030 | 1122 |
| 305 | 20230918 | 140500 | 5712917500 | 17040 | 17050 | 17050 | 17030 | 948 |
| 306 | 20230918 | 140400 | 5696758370 | 17040 | 17040 | 17040 | 17030 | 1107 |
| 307 | 20230918 | 140300 | 5677895320 | 17040 | 17030 | 17040 | 17030 | 675 |
| 308 | 20230918 | 140200 | 5666394330 | 17030 | 17030 | 17040 | 17030 | 1023 |
| 309 | 20230918 | 140100 | 5648962620 | 17040 | 17040 | 17040 | 17040 | 24 |
| 310 | 20230918 | 140000 | 5648553660 | 17030 | 17030 | 17040 | 17030 | 410 |
| 311 | 20230918 | 135900 | 5641568410 | 17040 | 17040 | 17040 | 17030 | 875 |
| 312 | 20230918 | 135800 | 5626658610 | 17050 | 17040 | 17050 | 17040 | 624 |
| 313 | 20230918 | 135700 | 5616024290 | 17050 | 17040 | 17050 | 17040 | 30 |
| 314 | 20230918 | 135600 | 5615512890 | 17040 | 17020 | 17050 | 17020 | 1998 |
| 315 | 20230918 | 135500 | 5581462240 | 17030 | 17030 | 17030 | 17030 | 1239 |
| 316 | 20230918 | 135400 | 5560362070 | 17020 | 17000 | 17030 | 17000 | 1031 |
| 317 | 20230918 | 135300 | 5542823370 | 17000 | 17010 | 17010 | 17000 | 368 |
| 318 | 20230918 | 135200 | 5536567270 | 17010 | 17010 | 17010 | 17000 | 571 |
| 319 | 20230918 | 135100 | 5526858720 | 17010 | 17010 | 17010 | 17000 | 214 |
| 320 | 20230918 | 135000 | 5523220460 | 17010 | 17000 | 17010 | 17000 | 329 |
| 321 | 20230918 | 134900 | 5517627310 | 17000 | 17000 | 17010 | 17000 | 919 |
| 322 | 20230918 | 134800 | 5502003870 | 17000 | 17010 | 17010 | 17000 | 129 |
| 323 | 20230918 | 134700 | 5499810620 | 17000 | 17000 | 17010 | 17000 | 684 |
| 324 | 20230918 | 134600 | 5488181200 | 17000 | 17010 | 17010 | 17000 | 328 |
| 325 | 20230918 | 134500 | 5482604880 | 17000 | 17000 | 17010 | 17000 | 780 |
| 326 | 20230918 | 134400 | 5469343730 | 17000 | 17020 | 17030 | 17000 | 3132 |
| 327 | 20230918 | 134300 | 5416060000 | 17020 | 17030 | 17030 | 17020 | 658 |
| 328 | 20230918 | 134200 | 5404856720 | 17020 | 17030 | 17030 | 17020 | 32 |
| 329 | 20230918 | 134100 | 5404311770 | 17020 | 17040 | 17040 | 17010 | 2453 |
| 330 | 20230918 | 134000 | 5362547930 | 17040 | 17040 | 17040 | 17030 | 55 |
| 331 | 20230918 | 133900 | 5361611100 | 17030 | 17040 | 17040 | 17030 | 152 |
| 332 | 20230918 | 133800 | 5359022320 | 17030 | 17030 | 17040 | 17030 | 1304 |
| 333 | 20230918 | 133700 | 5336803200 | 17040 | 17040 | 17050 | 17030 | 2031 |
| 334 | 20230918 | 133600 | 5302195200 | 17040 | 17050 | 17050 | 17040 | 34 |
| 335 | 20230918 | 133500 | 5301615510 | 17050 | 17050 | 17050 | 17040 | 1110 |
| 336 | 20230918 | 133400 | 5282691150 | 17050 | 17060 | 17060 | 17050 | 59 |
| 337 | 20230918 | 133300 | 5281685070 | 17060 | 17050 | 17060 | 17040 | 2650 |
| 338 | 20230918 | 133200 | 5236502570 | 17050 | 17040 | 17050 | 17040 | 30 |
| 339 | 20230918 | 133100 | 5235991350 | 17050 | 17050 | 17050 | 17040 | 400 |
| 340 | 20230918 | 133000 | 5229171490 | 17050 | 17040 | 17050 | 17040 | 220 |
| 341 | 20230918 | 132900 | 5225422500 | 17040 | 17050 | 17050 | 17040 | 304 |
| 342 | 20230918 | 132800 | 5220239500 | 17050 | 17040 | 17050 | 17040 | 186 |
| 343 | 20230918 | 132700 | 5217069880 | 17040 | 17050 | 17050 | 17040 | 76 |
| 344 | 20230918 | 132600 | 5215774430 | 17050 | 17060 | 17060 | 17050 | 691 |
| 345 | 20230918 | 132500 | 5203991740 | 17050 | 17060 | 17060 | 17050 | 601 |
| 346 | 20230918 | 132400 | 5193738700 | 17050 | 17040 | 17050 | 17020 | 4077 |
| 347 | 20230918 | 132300 | 5124263400 | 17040 | 17030 | 17040 | 17020 | 965 |
| 348 | 20230918 | 132200 | 5107829400 | 17020 | 17020 | 17030 | 17010 | 1780 |
| 349 | 20230918 | 132100 | 5077519240 | 17020 | 17020 | 17030 | 17020 | 414 |
| 350 | 20230918 | 132000 | 5070472920 | 17030 | 17010 | 17030 | 17000 | 8834 |
| 351 | 20230918 | 131900 | 4920148970 | 17010 | 17000 | 17010 | 17000 | 15 |
| 352 | 20230918 | 131800 | 4919893840 | 17000 | 17000 | 17010 | 17000 | 1942 |
| 353 | 20230918 | 131700 | 4886873070 | 17010 | 17010 | 17010 | 17000 | 72 |
| 354 | 20230918 | 131600 | 4885648700 | 17010 | 17010 | 17020 | 17010 | 1319 |
| 355 | 20230918 | 131500 | 4863207360 | 17020 | 17020 | 17020 | 17010 | 220 |
| 356 | 20230918 | 131400 | 4859463110 | 17010 | 17010 | 17010 | 17010 | 966 |
| 357 | 20230918 | 131300 | 4843031450 | 17010 | 17020 | 17020 | 17010 | 173 |
| 358 | 20230918 | 131200 | 4840088560 | 16980 | 17020 | 17020 | 16980 | 911 |
| 359 | 20230918 | 131100 | 4824592650 | 17030 | 17010 | 17030 | 17010 | 4051 |
| 360 | 20230918 | 131000 | 4755659830 | 17000 | 17010 | 17010 | 17000 | 150 |
| 361 | 20230918 | 130900 | 4753109330 | 17010 | 16980 | 17010 | 16980 | 2648 |
| 362 | 20230918 | 130800 | 4708109100 | 16980 | 16980 | 16990 | 16980 | 357 |
| 363 | 20230918 | 130700 | 4702047010 | 16990 | 16990 | 16990 | 16980 | 389 |
| 364 | 20230918 | 130600 | 4695441630 | 16990 | 16990 | 16990 | 16980 | 1917 |
| 365 | 20230918 | 130500 | 4662873920 | 17000 | 17000 | 17000 | 16990 | 456 |
| 366 | 20230918 | 130400 | 4655123030 | 17000 | 16990 | 17000 | 16990 | 170 |
| 367 | 20230918 | 130300 | 4652234550 | 16990 | 16990 | 17000 | 16990 | 256 |
| 368 | 20230918 | 130200 | 4647884190 | 17000 | 17000 | 17000 | 16990 | 114 |
| 369 | 20230918 | 130100 | 4645947170 | 17000 | 17000 | 17000 | 17000 | 15 |
| 370 | 20230918 | 130000 | 4645692170 | 16990 | 16990 | 17000 | 16990 | 300 |
| 371 | 20230918 | 125900 | 4640594930 | 17000 | 17000 | 17000 | 17000 | 1483 |
| 372 | 20230918 | 125800 | 4615383930 | 17010 | 17010 | 17010 | 17010 | 405 |
| 373 | 20230918 | 125700 | 4608494880 | 17010 | 17000 | 17010 | 17000 | 136 |
| 374 | 20230918 | 125600 | 4606182530 | 17010 | 16990 | 17010 | 16990 | 983 |
| 375 | 20230918 | 125500 | 4589473180 | 17000 | 16980 | 17000 | 16980 | 347 |
| 376 | 20230918 | 125400 | 4583577640 | 16990 | 16980 | 16990 | 16980 | 305 |
| 377 | 20230918 | 125300 | 4578397620 | 16990 | 16990 | 16990 | 16980 | 162 |
| 378 | 20230918 | 125200 | 4575646340 | 16990 | 16990 | 16990 | 16980 | 274 |
| 379 | 20230918 | 125100 | 4570993250 | 16990 | 16970 | 16990 | 16970 | 375 |
| 380 | 20230918 | 125000 | 4564626770 | 16980 | 16990 | 16990 | 16980 | 705 |
| 381 | 20230918 | 124900 | 4552655490 | 16980 | 16980 | 16980 | 16980 | 266 |
| 382 | 20230918 | 124800 | 4548138810 | 16990 | 16990 | 16990 | 16980 | 140 |
| 383 | 20230918 | 124700 | 4545761400 | 16990 | 17000 | 17000 | 16990 | 565 |
| 384 | 20230918 | 124600 | 4536161740 | 17000 | 17000 | 17000 | 16990 | 1145 |
| 385 | 20230918 | 124500 | 4516707960 | 17000 | 17000 | 17000 | 16990 | 193 |
| 386 | 20230918 | 124400 | 4513427700 | 17000 | 16990 | 17000 | 16990 | 254 |
| 387 | 20230918 | 124300 | 4509110970 | 17000 | 17000 | 17000 | 17000 | 85 |
| 388 | 20230918 | 124200 | 4507665970 | 17000 | 17000 | 17000 | 16990 | 236 |
| 389 | 20230918 | 124100 | 4503654700 | 17000 | 16990 | 17000 | 16990 | 275 |
| 390 | 20230918 | 124000 | 4498982240 | 16990 | 17010 | 17010 | 16990 | 705 |
| 391 | 20230918 | 123900 | 4486992520 | 17020 | 17010 | 17020 | 17010 | 523 |
| 392 | 20230918 | 123800 | 4478095880 | 17010 | 17020 | 17020 | 17010 | 1415 |
| 393 | 20230918 | 123700 | 4454026680 | 17020 | 17020 | 17020 | 17010 | 115 |
| 394 | 20230918 | 123600 | 4452070230 | 17010 | 16990 | 17010 | 16990 | 1851 |
| 395 | 20230918 | 123500 | 4420594110 | 17000 | 16990 | 17000 | 16990 | 370 |
| 396 | 20230918 | 123400 | 4414307630 | 16990 | 16990 | 16990 | 16980 | 406 |
| 397 | 20230918 | 123300 | 4407412710 | 16990 | 16990 | 16990 | 16980 | 139 |
| 398 | 20230918 | 123200 | 4405052290 | 16990 | 16990 | 17000 | 16980 | 1119 |
| 399 | 20230918 | 123100 | 4386042550 | 16990 | 16990 | 16990 | 16990 | 314 |
| 400 | 20230918 | 123000 | 4380707690 | 17000 | 16990 | 17000 | 16990 | 214 |
| 401 | 20230918 | 122900 | 4377071600 | 17000 | 17000 | 17000 | 17000 | 10 |
| 402 | 20230918 | 122800 | 4376901600 | 17000 | 17010 | 17010 | 17000 | 1145 |
| 403 | 20230918 | 122700 | 4357436350 | 17010 | 17000 | 17010 | 17000 | 412 |
| 404 | 20230918 | 122600 | 4350432200 | 17000 | 17010 | 17010 | 17000 | 178 |
| 405 | 20230918 | 122500 | 4347406100 | 17010 | 17010 | 17010 | 17000 | 56 |
| 406 | 20230918 | 122400 | 4346453950 | 17010 | 17020 | 17020 | 17000 | 1693 |
| 407 | 20230918 | 122300 | 4317656380 | 17020 | 17020 | 17020 | 17020 | 399 |
| 408 | 20230918 | 122200 | 4310865400 | 17020 | 17020 | 17020 | 17020 | 581 |
| 409 | 20230918 | 122100 | 4300976780 | 17020 | 17020 | 17020 | 17010 | 47 |
| 410 | 20230918 | 122000 | 4300176890 | 17020 | 17030 | 17030 | 17020 | 854 |
| 411 | 20230918 | 121900 | 4285640820 | 17020 | 17020 | 17030 | 17020 | 942 |
| 412 | 20230918 | 121800 | 4269606910 | 17020 | 17020 | 17020 | 17010 | 345 |
| 413 | 20230918 | 121700 | 4263736340 | 17020 | 17020 | 17020 | 17010 | 315 |
| 414 | 20230918 | 121600 | 4258377540 | 17020 | 17010 | 17020 | 17010 | 964 |
| 415 | 20230918 | 121500 | 4241977900 | 17000 | 17000 | 17000 | 17000 | 631 |
| 416 | 20230918 | 121400 | 4231250900 | 17000 | 17000 | 17000 | 17000 | 37 |
| 417 | 20230918 | 121300 | 4230621900 | 17000 | 16990 | 17000 | 16990 | 613 |
| 418 | 20230918 | 121200 | 4220202900 | 17000 | 16990 | 17000 | 16990 | 354 |
| 419 | 20230918 | 121100 | 4214188320 | 16990 | 16990 | 17000 | 16990 | 758 |
| 420 | 20230918 | 121000 | 4201309790 | 16990 | 16970 | 17000 | 16970 | 1362 |
| 421 | 20230918 | 120900 | 4178172780 | 16970 | 16980 | 16980 | 16970 | 428 |
| 422 | 20230918 | 120800 | 4170908540 | 16980 | 16980 | 16980 | 16970 | 190 |
| 423 | 20230918 | 120700 | 4167682360 | 16980 | 16980 | 16980 | 16970 | 923 |
| 424 | 20230918 | 120600 | 4152015800 | 16980 | 16980 | 16980 | 16970 | 173 |
| 425 | 20230918 | 120500 | 4149079260 | 16980 | 16970 | 16980 | 16970 | 278 |
| 426 | 20230918 | 120400 | 4144360320 | 16980 | 16980 | 16980 | 16970 | 543 |
| 427 | 20230918 | 120300 | 4135143740 | 16980 | 16980 | 16980 | 16980 | 38 |
| 428 | 20230918 | 120200 | 4134498500 | 16970 | 16970 | 16970 | 16970 | 320 |
| 429 | 20230918 | 120100 | 4129068100 | 16970 | 16970 | 16980 | 16970 | 295 |
| 430 | 20230918 | 120000 | 4124061790 | 16970 | 16970 | 16980 | 16960 | 313 |
| 431 | 20230918 | 115900 | 4118750390 | 16980 | 16960 | 16980 | 16950 | 1622 |
| 432 | 20230918 | 115800 | 4091253280 | 16960 | 16980 | 16980 | 16960 | 5101 |
| 433 | 20230918 | 115700 | 4004724760 | 16980 | 16980 | 16990 | 16980 | 872 |
| 434 | 20230918 | 115600 | 3989918100 | 16980 | 16980 | 16980 | 16980 | 145 |
| 435 | 20230918 | 115500 | 3987456000 | 16980 | 16970 | 16980 | 16970 | 198 |
| 436 | 20230918 | 115400 | 3984095640 | 16980 | 16980 | 16980 | 16970 | 1345 |
| 437 | 20230918 | 115300 | 3961267120 | 16980 | 16990 | 16990 | 16980 | 219 |
| 438 | 20230918 | 115200 | 3957548290 | 16990 | 16990 | 16990 | 16980 | 117 |
| 439 | 20230918 | 115100 | 3955561350 | 16990 | 17010 | 17010 | 16980 | 923 |
| 440 | 20230918 | 115000 | 3939877430 | 17000 | 17000 | 17000 | 17000 | 835 |
| 441 | 20230918 | 114900 | 3925682430 | 17000 | 17000 | 17000 | 16990 | 163 |
| 442 | 20230918 | 114800 | 3922912610 | 17000 | 17000 | 17000 | 16990 | 175 |
| 443 | 20230918 | 114700 | 3919939320 | 16990 | 16990 | 17000 | 16990 | 294 |
| 444 | 20230918 | 114600 | 3914944180 | 16990 | 16990 | 17000 | 16980 | 900 |
| 445 | 20230918 | 114500 | 3899653710 | 16990 | 16980 | 16990 | 16980 | 115 |
| 446 | 20230918 | 114400 | 3897700360 | 16990 | 16990 | 17000 | 16990 | 620 |
| 447 | 20230918 | 114300 | 3887166500 | 16990 | 17000 | 17000 | 16990 | 308 |
| 448 | 20230918 | 114200 | 3881931390 | 17000 | 17010 | 17010 | 16990 | 452 |
| 449 | 20230918 | 114100 | 3874247250 | 17010 | 17010 | 17010 | 17000 | 177 |
| 450 | 20230918 | 114000 | 3871237220 | 17000 | 17000 | 17000 | 17000 | 247 |
| 451 | 20230918 | 113900 | 3867038220 | 17000 | 17000 | 17000 | 16990 | 1049 |
| 452 | 20230918 | 113800 | 3849205240 | 17000 | 17000 | 17000 | 17000 | 162 |
| 453 | 20230918 | 113700 | 3846451240 | 16990 | 16990 | 16990 | 16990 | 373 |
| 454 | 20230918 | 113600 | 3840113970 | 17000 | 16990 | 17000 | 16990 | 296 |
| 455 | 20230918 | 113500 | 3835084740 | 17000 | 17000 | 17000 | 16990 | 151 |
| 456 | 20230918 | 113400 | 3832519030 | 16990 | 17000 | 17000 | 16990 | 189 |
| 457 | 20230918 | 113300 | 3829307750 | 17000 | 17000 | 17000 | 16990 | 81 |
| 458 | 20230918 | 113200 | 3827931470 | 16990 | 16990 | 17000 | 16990 | 807 |
| 459 | 20230918 | 113100 | 3814220320 | 16980 | 16970 | 16990 | 16970 | 494 |
| 460 | 20230918 | 113000 | 3805833980 | 16970 | 16990 | 16990 | 16970 | 815 |
| 461 | 20230918 | 112900 | 3791995110 | 16990 | 16990 | 17000 | 16980 | 569 |
| 462 | 20230918 | 112800 | 3782329040 | 16990 | 17000 | 17000 | 16990 | 236 |
| 463 | 20230918 | 112700 | 3778318850 | 17000 | 17000 | 17000 | 16990 | 422 |
| 464 | 20230918 | 112600 | 3771145640 | 16990 | 17000 | 17010 | 16990 | 3404 |
| 465 | 20230918 | 112500 | 3713290780 | 17010 | 17000 | 17010 | 17000 | 29 |
| 466 | 20230918 | 112400 | 3712797550 | 17010 | 17010 | 17010 | 17000 | 256 |
| 467 | 20230918 | 112300 | 3708445220 | 17010 | 17000 | 17010 | 17000 | 545 |
| 468 | 20230918 | 112200 | 3699180060 | 17000 | 17010 | 17010 | 17000 | 1137 |
| 469 | 20230918 | 112100 | 3679845940 | 17010 | 17030 | 17030 | 17010 | 1663 |
| 470 | 20230918 | 112000 | 3651542520 | 17030 | 17030 | 17030 | 17020 | 127 |
| 471 | 20230918 | 111900 | 3649380240 | 17030 | 17020 | 17030 | 17020 | 377 |
| 472 | 20230918 | 111800 | 3642960090 | 17020 | 17020 | 17030 | 17020 | 138 |
| 473 | 20230918 | 111700 | 3640611250 | 17030 | 17030 | 17030 | 17030 | 288 |
| 474 | 20230918 | 111600 | 3635706610 | 17020 | 17020 | 17030 | 17020 | 24 |
| 475 | 20230918 | 111500 | 3635297950 | 17020 | 17020 | 17030 | 17020 | 540 |
| 476 | 20230918 | 111400 | 3626102090 | 17020 | 17020 | 17030 | 17020 | 172 |
| 477 | 20230918 | 111300 | 3623174490 | 17030 | 17030 | 17030 | 17030 | 125 |
| 478 | 20230918 | 111200 | 3621045740 | 17030 | 17030 | 17030 | 17020 | 33 |
| 479 | 20230918 | 111100 | 3620483990 | 17030 | 17030 | 17040 | 17030 | 725 |
| 480 | 20230918 | 111000 | 3608136590 | 17030 | 17030 | 17030 | 17030 | 1093 |
| 481 | 20230918 | 110900 | 3589522800 | 17030 | 17030 | 17030 | 17020 | 81 |
| 482 | 20230918 | 110800 | 3588143470 | 17030 | 17030 | 17040 | 17020 | 5348 |
| 483 | 20230918 | 110700 | 3497072360 | 17030 | 17000 | 17040 | 17000 | 6324 |
| 484 | 20230918 | 110600 | 3389397060 | 17010 | 17010 | 17010 | 17010 | 34 |
| 485 | 20230918 | 110500 | 3388818720 | 17000 | 17010 | 17010 | 17000 | 397 |
| 486 | 20230918 | 110400 | 3382067600 | 17010 | 17000 | 17010 | 17000 | 432 |
| 487 | 20230918 | 110300 | 3374722510 | 17010 | 17000 | 17010 | 17000 | 304 |
| 488 | 20230918 | 110200 | 3369553470 | 17010 | 17010 | 17020 | 17000 | 588 |
| 489 | 20230918 | 110100 | 3359551630 | 17010 | 17010 | 17010 | 17010 | 452 |
| 490 | 20230918 | 110000 | 3351863110 | 17020 | 17020 | 17020 | 16990 | 146 |
| 491 | 20230918 | 105900 | 3349380450 | 17020 | 16990 | 17020 | 16980 | 2410 |
| 492 | 20230918 | 105800 | 3308419360 | 17000 | 17040 | 17040 | 16990 | 5327 |
| 493 | 20230918 | 105700 | 3217788590 | 17040 | 17040 | 17040 | 17030 | 57 |
| 494 | 20230918 | 105600 | 3216817370 | 17040 | 17030 | 17040 | 17030 | 73 |
| 495 | 20230918 | 105500 | 3215573870 | 17040 | 17040 | 17040 | 17040 | 39 |
| 496 | 20230918 | 105400 | 3214909310 | 17040 | 17040 | 17040 | 17040 | 44 |
| 497 | 20230918 | 105300 | 3214159550 | 17040 | 17040 | 17040 | 17030 | 168 |
| 498 | 20230918 | 105200 | 3211298470 | 17040 | 17040 | 17040 | 17030 | 21 |
| 499 | 20230918 | 105100 | 3210940680 | 17030 | 17020 | 17050 | 17010 | 2923 |
| 500 | 20230918 | 105000 | 3161165640 | 17010 | 17010 | 17020 | 17010 | 391 |
| 501 | 20230918 | 104900 | 3154514590 | 17020 | 17010 | 17020 | 17010 | 153 |
| 502 | 20230918 | 104800 | 3151911880 | 17010 | 17010 | 17020 | 17010 | 425 |
| 503 | 20230918 | 104700 | 3144681380 | 17010 | 17020 | 17020 | 17010 | 131 |
| 504 | 20230918 | 104600 | 3142452920 | 17020 | 17000 | 17020 | 17000 | 1026 |
| 505 | 20230918 | 104500 | 3125002960 | 17000 | 17030 | 17030 | 17000 | 1193 |
| 506 | 20230918 | 104400 | 3104714430 | 17020 | 17010 | 17030 | 17010 | 1254 |
| 507 | 20230918 | 104300 | 3083377960 | 17020 | 17020 | 17030 | 17020 | 237 |
| 508 | 20230918 | 104200 | 3079344200 | 17020 | 17020 | 17030 | 17020 | 377 |
| 509 | 20230918 | 104100 | 3072927580 | 17020 | 17030 | 17030 | 17020 | 752 |
| 510 | 20230918 | 104000 | 3060126270 | 17030 | 17030 | 17030 | 17020 | 851 |
| 511 | 20230918 | 103900 | 3045637160 | 17030 | 17020 | 17030 | 16970 | 6762 |
| 512 | 20230918 | 103800 | 2930706630 | 17020 | 17030 | 17030 | 17020 | 779 |
| 513 | 20230918 | 103700 | 2917447940 | 17030 | 17020 | 17040 | 17020 | 394 |
| 514 | 20230918 | 103600 | 2910739620 | 17020 | 17030 | 17040 | 17020 | 1148 |
| 515 | 20230918 | 103500 | 2891183210 | 17030 | 17020 | 17030 | 17020 | 1229 |
| 516 | 20230918 | 103400 | 2870260240 | 17020 | 17020 | 17020 | 17020 | 621 |
| 517 | 20230918 | 103300 | 2859690820 | 17020 | 17040 | 17040 | 17020 | 5003 |
| 518 | 20230918 | 103200 | 2774467860 | 17050 | 17050 | 17050 | 17040 | 45 |
| 519 | 20230918 | 103100 | 2773700660 | 17050 | 17050 | 17050 | 17040 | 928 |
| 520 | 20230918 | 103000 | 2757881110 | 17050 | 17060 | 17060 | 17050 | 893 |
| 521 | 20230918 | 102900 | 2742654810 | 17050 | 17050 | 17060 | 17050 | 102 |
| 522 | 20230918 | 102800 | 2740915370 | 17060 | 17060 | 17060 | 17050 | 906 |
| 523 | 20230918 | 102700 | 2725461030 | 17060 | 17060 | 17060 | 17050 | 381 |
| 524 | 20230918 | 102600 | 2718961670 | 17050 | 17050 | 17060 | 17050 | 516 |
| 525 | 20230918 | 102500 | 2710163730 | 17050 | 17050 | 17060 | 17050 | 1117 |
| 526 | 20230918 | 102400 | 2691117360 | 17040 | 17040 | 17040 | 17030 | 995 |
| 527 | 20230918 | 102300 | 2674163210 | 17040 | 17030 | 17040 | 17020 | 3860 |
| 528 | 20230918 | 102200 | 2608432910 | 17030 | 17020 | 17030 | 17020 | 230 |
| 529 | 20230918 | 102100 | 2604517010 | 17030 | 17030 | 17030 | 17020 | 238 |
| 530 | 20230918 | 102000 | 2600464970 | 17030 | 16990 | 17030 | 16990 | 4213 |
| 531 | 20230918 | 101900 | 2528829540 | 17000 | 17000 | 17000 | 16990 | 113 |
| 532 | 20230918 | 101800 | 2526908860 | 17000 | 17000 | 17000 | 16990 | 1825 |
| 533 | 20230918 | 101700 | 2495896180 | 17010 | 17020 | 17020 | 17000 | 1660 |
| 534 | 20230918 | 101600 | 2467664610 | 17030 | 17030 | 17030 | 17020 | 118 |
| 535 | 20230918 | 101500 | 2465656070 | 17020 | 17030 | 17030 | 17020 | 851 |
| 536 | 20230918 | 101400 | 2451170580 | 17030 | 17030 | 17030 | 17030 | 212 |
| 537 | 20230918 | 101300 | 2447560220 | 17030 | 17060 | 17060 | 17020 | 620 |
| 538 | 20230918 | 101200 | 2436998170 | 17060 | 17050 | 17060 | 17050 | 279 |
| 539 | 20230918 | 101100 | 2432240780 | 17060 | 17040 | 17060 | 17040 | 1453 |
| 540 | 20230918 | 101000 | 2407464460 | 17050 | 17050 | 17050 | 17040 | 149 |
| 541 | 20230918 | 100900 | 2404924380 | 17050 | 17020 | 17050 | 17020 | 5109 |
| 542 | 20230918 | 100800 | 2317940050 | 17020 | 17020 | 17020 | 17010 | 1276 |
| 543 | 20230918 | 100700 | 2296223890 | 17010 | 17020 | 17020 | 17010 | 710 |
| 544 | 20230918 | 100600 | 2284144200 | 17020 | 17010 | 17020 | 17010 | 104 |
| 545 | 20230918 | 100500 | 2282374770 | 17020 | 17030 | 17030 | 17020 | 332 |
| 546 | 20230918 | 100400 | 2276722450 | 17020 | 17020 | 17030 | 17020 | 335 |
| 547 | 20230918 | 100300 | 2271020500 | 17020 | 17020 | 17030 | 17020 | 645 |
| 548 | 20230918 | 100200 | 2260042150 | 17020 | 17010 | 17020 | 17010 | 528 |
| 549 | 20230918 | 100100 | 2251055600 | 17020 | 17010 | 17020 | 17010 | 162 |
| 550 | 20230918 | 100000 | 2248299540 | 17020 | 17020 | 17020 | 17000 | 2049 |
| 551 | 20230918 | 095900 | 2213456620 | 17020 | 17010 | 17020 | 17010 | 348 |
| 552 | 20230918 | 095800 | 2207534850 | 17020 | 17020 | 17020 | 17010 | 158 |
| 553 | 20230918 | 095700 | 2204846700 | 17020 | 17010 | 17030 | 17010 | 1138 |
| 554 | 20230918 | 095600 | 2185477820 | 17020 | 17020 | 17020 | 17010 | 57 |
| 555 | 20230918 | 095500 | 2184507890 | 17010 | 17010 | 17020 | 17000 | 265 |
| 556 | 20230918 | 095400 | 2180000140 | 17000 | 17000 | 17000 | 16990 | 868 |
| 557 | 20230918 | 095300 | 2165244650 | 16990 | 16990 | 17010 | 16990 | 663 |
| 558 | 20230918 | 095200 | 2153977090 | 16990 | 17020 | 17030 | 16980 | 2993 |
| 559 | 20230918 | 095100 | 2103088910 | 17020 | 17030 | 17030 | 17020 | 672 |
| 560 | 20230918 | 095000 | 2091650870 | 17030 | 17040 | 17050 | 17030 | 715 |
| 561 | 20230918 | 094900 | 2079468520 | 17040 | 17060 | 17060 | 17040 | 969 |
| 562 | 20230918 | 094800 | 2062949590 | 17060 | 17070 | 17070 | 17060 | 375 |
| 563 | 20230918 | 094700 | 2056550830 | 17060 | 17060 | 17070 | 17060 | 615 |
| 564 | 20230918 | 094600 | 2046058370 | 17060 | 17080 | 17090 | 17050 | 1137 |
| 565 | 20230918 | 094500 | 2026651270 | 17080 | 17090 | 17090 | 17080 | 789 |
| 566 | 20230918 | 094400 | 2013168820 | 17090 | 17090 | 17090 | 17070 | 3018 |
| 567 | 20230918 | 094300 | 1961639780 | 17100 | 17070 | 17100 | 17070 | 1134 |
| 568 | 20230918 | 094200 | 1942266940 | 17100 | 17110 | 17110 | 17090 | 795 |
| 569 | 20230918 | 094100 | 1928673220 | 17110 | 17080 | 17120 | 17050 | 9512 |
| 570 | 20230918 | 094000 | 1766074870 | 17080 | 17040 | 17080 | 17030 | 5678 |
| 571 | 20230918 | 093900 | 1669229100 | 17040 | 17040 | 17050 | 17030 | 1563 |
| 572 | 20230918 | 093800 | 1642599600 | 17040 | 17040 | 17050 | 17030 | 1991 |
| 573 | 20230918 | 093700 | 1608673200 | 17040 | 17020 | 17040 | 16960 | 3443 |
| 574 | 20230918 | 093600 | 1550131750 | 17020 | 17050 | 17050 | 17020 | 5044 |
| 575 | 20230918 | 093500 | 1464216370 | 17040 | 17030 | 17050 | 17030 | 5003 |
| 576 | 20230918 | 093400 | 1378970520 | 17030 | 17020 | 17030 | 17010 | 1773 |
| 577 | 20230918 | 093300 | 1348799210 | 17020 | 17030 | 17030 | 17010 | 965 |
| 578 | 20230918 | 093200 | 1332374690 | 17030 | 17030 | 17030 | 17010 | 1677 |
| 579 | 20230918 | 093100 | 1303823130 | 17030 | 17040 | 17050 | 17030 | 4689 |
| 580 | 20230918 | 093000 | 1223925510 | 17040 | 17000 | 17040 | 17000 | 2336 |
| 581 | 20230918 | 092900 | 1184153430 | 17000 | 16960 | 17000 | 16960 | 2049 |
| 582 | 20230918 | 092800 | 1149371550 | 16960 | 16980 | 16980 | 16940 | 1078 |
| 583 | 20230918 | 092700 | 1131082150 | 16960 | 16950 | 16980 | 16910 | 2321 |
| 584 | 20230918 | 092600 | 1091781490 | 16960 | 16940 | 16960 | 16930 | 769 |
| 585 | 20230918 | 092500 | 1078755150 | 16940 | 16970 | 16990 | 16910 | 863 |
| 586 | 20230918 | 092400 | 1064129610 | 16980 | 17000 | 17010 | 16950 | 3893 |
| 587 | 20230918 | 092300 | 997951900 | 17000 | 16970 | 17000 | 16970 | 974 |
| 588 | 20230918 | 092200 | 981403180 | 16970 | 16950 | 16970 | 16940 | 2009 |
| 589 | 20230918 | 092100 | 947331980 | 16940 | 16930 | 16940 | 16930 | 1187 |
| 590 | 20230918 | 092000 | 927228540 | 16930 | 16920 | 16930 | 16920 | 1185 |
| 591 | 20230918 | 091900 | 907174050 | 16930 | 16930 | 16930 | 16930 | 200 |
| 592 | 20230918 | 091800 | 903788050 | 16930 | 16930 | 16930 | 16920 | 785 |
| 593 | 20230918 | 091700 | 890498600 | 16930 | 16920 | 16930 | 16910 | 359 |
| 594 | 20230918 | 091600 | 884427640 | 16920 | 16930 | 16930 | 16920 | 840 |
| 595 | 20230918 | 091500 | 870211210 | 16910 | 16880 | 16910 | 16860 | 1920 |
| 596 | 20230918 | 091400 | 837780740 | 16870 | 16870 | 16880 | 16860 | 3381 |
| 597 | 20230918 | 091300 | 780744240 | 16870 | 16880 | 16880 | 16860 | 738 |
| 598 | 20230918 | 091200 | 768294730 | 16870 | 16870 | 16890 | 16860 | 723 |
| 599 | 20230918 | 091100 | 756095140 | 16870 | 16880 | 16890 | 16850 | 1882 |
| 600 | 20230918 | 091000 | 724366960 | 16850 | 16950 | 16950 | 16850 | 7765 |
| 601 | 20230918 | 090900 | 593128040 | 16960 | 16980 | 16980 | 16950 | 2555 |
| 602 | 20230918 | 090800 | 549786810 | 16980 | 16980 | 16980 | 16970 | 1134 |
| 603 | 20230918 | 090700 | 530532590 | 16980 | 17000 | 17020 | 16980 | 3370 |
| 604 | 20230918 | 090600 | 473255300 | 16990 | 17040 | 17040 | 16950 | 1182 |
| 605 | 20230918 | 090500 | 453167870 | 17040 | 17060 | 17080 | 17010 | 6808 |
| 606 | 20230918 | 090400 | 337034140 | 17050 | 16960 | 17060 | 16960 | 5028 |
| 607 | 20230918 | 090300 | 251430930 | 16970 | 16930 | 16970 | 16920 | 2356 |
| 608 | 20230918 | 090200 | 211500750 | 16930 | 16910 | 16930 | 16910 | 2419 |
| 609 | 20230918 | 090100 | 170572020 | 16910 | 16860 | 16910 | 16850 | 4340 |
| 610 | 20230918 | 090000 | 97291060 | 16850 | 16900 | 16910 | 16850 | 5647 |