33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 1301 |
| 3 | 20230918 | 191900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 4 | 20230918 | 191800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 5 | 20230918 | 191700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 6 | 20230918 | 191600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 7 | 20230918 | 191500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 8 | 20230918 | 191400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 9 | 20230918 | 191300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 10 | 20230918 | 191200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 11 | 20230918 | 191100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 12 | 20230918 | 191000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 13 | 20230918 | 190900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 14 | 20230918 | 190800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 15 | 20230918 | 190700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 16 | 20230918 | 190600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 17 | 20230918 | 190500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 18 | 20230918 | 190400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 19 | 20230918 | 190300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 20 | 20230918 | 190200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 21 | 20230918 | 190100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 22 | 20230918 | 190000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 23 | 20230918 | 185900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 24 | 20230918 | 185800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 25 | 20230918 | 185700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 26 | 20230918 | 185600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 27 | 20230918 | 185500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 28 | 20230918 | 185400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 29 | 20230918 | 185300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 30 | 20230918 | 185200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 31 | 20230918 | 185100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 32 | 20230918 | 185000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 1301 |
| 33 | 20230918 | 184900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 34 | 20230918 | 184800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 35 | 20230918 | 184700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 36 | 20230918 | 184600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 37 | 20230918 | 184500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 38 | 20230918 | 184400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 39 | 20230918 | 184300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 40 | 20230918 | 184200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 41 | 20230918 | 184100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 42 | 20230918 | 184000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 43 | 20230918 | 183900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 44 | 20230918 | 183800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 45 | 20230918 | 183700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 46 | 20230918 | 183600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 47 | 20230918 | 183500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 48 | 20230918 | 183400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 49 | 20230918 | 183300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 50 | 20230918 | 183200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 51 | 20230918 | 183100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 52 | 20230918 | 183000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 53 | 20230918 | 182900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 54 | 20230918 | 182800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 55 | 20230918 | 182700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 56 | 20230918 | 182600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 57 | 20230918 | 182500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 58 | 20230918 | 182400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 59 | 20230918 | 182300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 60 | 20230918 | 182200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 61 | 20230918 | 182100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 62 | 20230918 | 182000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 1301 |
| 63 | 20230918 | 181900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 64 | 20230918 | 181800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 65 | 20230918 | 181700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 66 | 20230918 | 181600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 67 | 20230918 | 181500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 68 | 20230918 | 181400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 69 | 20230918 | 181300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 70 | 20230918 | 181200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 71 | 20230918 | 181100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 72 | 20230918 | 181000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 73 | 20230918 | 180900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 74 | 20230918 | 180800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 75 | 20230918 | 180700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 76 | 20230918 | 180600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 77 | 20230918 | 180500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 78 | 20230918 | 180400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 79 | 20230918 | 180300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 80 | 20230918 | 180200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 81 | 20230918 | 180100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 82 | 20230918 | 180000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 83 | 20230918 | 175900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 84 | 20230918 | 175800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 85 | 20230918 | 175700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 86 | 20230918 | 175600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 87 | 20230918 | 175500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 88 | 20230918 | 175400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 89 | 20230918 | 175300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 90 | 20230918 | 175200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 91 | 20230918 | 175100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 92 | 20230918 | 175000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 1301 |
| 93 | 20230918 | 174900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 94 | 20230918 | 174800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 95 | 20230918 | 174700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 96 | 20230918 | 174600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 97 | 20230918 | 174500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 98 | 20230918 | 174400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 99 | 20230918 | 174300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 100 | 20230918 | 174200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 101 | 20230918 | 174100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 102 | 20230918 | 174000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 103 | 20230918 | 173900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 104 | 20230918 | 173800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 105 | 20230918 | 173700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 106 | 20230918 | 173600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 107 | 20230918 | 173500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 108 | 20230918 | 173400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 109 | 20230918 | 173300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 110 | 20230918 | 173200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 111 | 20230918 | 173100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 112 | 20230918 | 173000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 113 | 20230918 | 172900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 114 | 20230918 | 172800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 115 | 20230918 | 172700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 116 | 20230918 | 172600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 117 | 20230918 | 172500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 118 | 20230918 | 172400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 119 | 20230918 | 172300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 120 | 20230918 | 172200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 121 | 20230918 | 172100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 122 | 20230918 | 172000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 1301 |
| 123 | 20230918 | 171900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 124 | 20230918 | 171800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 125 | 20230918 | 171700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 126 | 20230918 | 171600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 127 | 20230918 | 171500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 128 | 20230918 | 171400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 129 | 20230918 | 171300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 130 | 20230918 | 171200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 131 | 20230918 | 171100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 132 | 20230918 | 171000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 133 | 20230918 | 170900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 134 | 20230918 | 170800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 135 | 20230918 | 170700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 136 | 20230918 | 170600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 137 | 20230918 | 170500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 138 | 20230918 | 170400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 139 | 20230918 | 170300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 140 | 20230918 | 170200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 141 | 20230918 | 170100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 142 | 20230918 | 170000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 143 | 20230918 | 165900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 144 | 20230918 | 165800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 145 | 20230918 | 165700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 146 | 20230918 | 165600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 147 | 20230918 | 165500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 148 | 20230918 | 165400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 149 | 20230918 | 165300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 150 | 20230918 | 165200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 151 | 20230918 | 165100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 152 | 20230918 | 165000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 1301 |
| 153 | 20230918 | 164900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 154 | 20230918 | 164800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 155 | 20230918 | 164700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 156 | 20230918 | 164600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 157 | 20230918 | 164500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 158 | 20230918 | 164400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 159 | 20230918 | 164300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 160 | 20230918 | 164200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 161 | 20230918 | 164100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 162 | 20230918 | 164000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 163 | 20230918 | 163900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 164 | 20230918 | 163800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 165 | 20230918 | 163700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 166 | 20230918 | 163600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 167 | 20230918 | 163500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 168 | 20230918 | 163400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 169 | 20230918 | 163300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 170 | 20230918 | 163200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 171 | 20230918 | 163100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 172 | 20230918 | 163000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 173 | 20230918 | 162900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 174 | 20230918 | 162800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 175 | 20230918 | 162700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 176 | 20230918 | 162600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 177 | 20230918 | 162500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 178 | 20230918 | 162400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 179 | 20230918 | 162300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 180 | 20230918 | 162200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 181 | 20230918 | 162100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 182 | 20230918 | 162000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 1301 |
| 183 | 20230918 | 161900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 184 | 20230918 | 161800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 185 | 20230918 | 161700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 186 | 20230918 | 161600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 187 | 20230918 | 161500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 188 | 20230918 | 161400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 189 | 20230918 | 161300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 190 | 20230918 | 161200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 191 | 20230918 | 161100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 192 | 20230918 | 161000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 193 | 20230918 | 160900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 194 | 20230918 | 160800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 195 | 20230918 | 160700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 196 | 20230918 | 160600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 197 | 20230918 | 160500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 198 | 20230918 | 160400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 199 | 20230918 | 160300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 200 | 20230918 | 160200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 201 | 20230918 | 160100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 202 | 20230918 | 160000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 203 | 20230918 | 155900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 204 | 20230918 | 155800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 205 | 20230918 | 155700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 206 | 20230918 | 155600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 207 | 20230918 | 155500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 208 | 20230918 | 155400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 209 | 20230918 | 155300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 210 | 20230918 | 155200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 211 | 20230918 | 155100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 212 | 20230918 | 155000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 1301 |
| 213 | 20230918 | 154900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 214 | 20230918 | 154800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 215 | 20230918 | 154700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 216 | 20230918 | 154600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 217 | 20230918 | 154500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 218 | 20230918 | 154400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 219 | 20230918 | 154300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 220 | 20230918 | 154200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 221 | 20230918 | 154100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 222 | 20230918 | 154000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 223 | 20230918 | 153900 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 224 | 20230918 | 153800 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 225 | 20230918 | 153700 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 226 | 20230918 | 153600 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 227 | 20230918 | 153500 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 228 | 20230918 | 153400 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 229 | 20230918 | 153300 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 230 | 20230918 | 153200 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 231 | 20230918 | 153100 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 0 |
| 232 | 20230918 | 153000 | 3071480040 | 17550 | 17550 | 17550 | 17550 | 1301 |
| 233 | 20230918 | 152900 | 3048647490 | 17530 | 17530 | 17530 | 17530 | 0 |
| 234 | 20230918 | 152800 | 3048647490 | 17530 | 17530 | 17530 | 17530 | 0 |
| 235 | 20230918 | 152700 | 3048647490 | 17530 | 17530 | 17530 | 17530 | 0 |
| 236 | 20230918 | 152600 | 3048647490 | 17530 | 17530 | 17530 | 17530 | 0 |
| 237 | 20230918 | 152500 | 3048647490 | 17530 | 17530 | 17530 | 17530 | 0 |
| 238 | 20230918 | 152400 | 3048647490 | 17530 | 17530 | 17530 | 17530 | 0 |
| 239 | 20230918 | 152300 | 3048647490 | 17530 | 17530 | 17530 | 17530 | 0 |
| 240 | 20230918 | 152200 | 3048647490 | 17530 | 17530 | 17530 | 17530 | 0 |
| 241 | 20230918 | 152100 | 3048647490 | 17530 | 17530 | 17530 | 17530 | 0 |
| 242 | 20230918 | 152000 | 3048647490 | 17530 | 17530 | 17530 | 17530 | 0 |
| 243 | 20230918 | 151900 | 3048647490 | 17530 | 17540 | 17540 | 17490 | 131 |
| 244 | 20230918 | 151800 | 3046350690 | 17540 | 17530 | 17540 | 17490 | 285 |
| 245 | 20230918 | 151700 | 3041354760 | 17530 | 17540 | 17540 | 17530 | 126 |
| 246 | 20230918 | 151600 | 3039145090 | 17540 | 17530 | 17540 | 17490 | 269 |
| 247 | 20230918 | 151500 | 3034428560 | 17530 | 17470 | 17530 | 17460 | 112 |
| 248 | 20230918 | 151400 | 3032471400 | 17530 | 17530 | 17530 | 17530 | 50 |
| 249 | 20230918 | 151300 | 3031594900 | 17530 | 17530 | 17530 | 17480 | 500 |
| 250 | 20230918 | 151200 | 3022848900 | 17530 | 17480 | 17530 | 17480 | 293 |
| 251 | 20230918 | 151100 | 3017720770 | 17480 | 17440 | 17480 | 17440 | 186 |
| 252 | 20230918 | 151000 | 3014474350 | 17440 | 17440 | 17440 | 17440 | 74 |
| 253 | 20230918 | 150900 | 3013183790 | 17430 | 17450 | 17450 | 17430 | 222 |
| 254 | 20230918 | 150800 | 3009312040 | 17460 | 17460 | 17470 | 17460 | 26 |
| 255 | 20230918 | 150700 | 3008857940 | 17450 | 17470 | 17470 | 17450 | 268 |
| 256 | 20230918 | 150600 | 3004179090 | 17480 | 17440 | 17480 | 17440 | 44 |
| 257 | 20230918 | 150500 | 3003411250 | 17440 | 17490 | 17490 | 17440 | 189 |
| 258 | 20230918 | 150400 | 3000112330 | 17460 | 17460 | 17490 | 17460 | 423 |
| 259 | 20230918 | 150300 | 2992726460 | 17480 | 17480 | 17480 | 17480 | 41 |
| 260 | 20230918 | 150200 | 2992009780 | 17490 | 17460 | 17490 | 17460 | 186 |
| 261 | 20230918 | 150100 | 2988761440 | 17490 | 17490 | 17490 | 17490 | 24 |
| 262 | 20230918 | 150000 | 2988341680 | 17490 | 17490 | 17510 | 17460 | 540 |
| 263 | 20230918 | 145900 | 2978893690 | 17500 | 17500 | 17500 | 17470 | 498 |
| 264 | 20230918 | 145800 | 2970186050 | 17520 | 17520 | 17520 | 17520 | 158 |
| 265 | 20230918 | 145700 | 2967417890 | 17520 | 17500 | 17520 | 17490 | 1079 |
| 266 | 20230918 | 145600 | 2948538570 | 17490 | 17500 | 17530 | 17490 | 410 |
| 267 | 20230918 | 145500 | 2941363870 | 17500 | 17500 | 17500 | 17490 | 482 |
| 268 | 20230918 | 145400 | 2932929160 | 17490 | 17500 | 17500 | 17490 | 463 |
| 269 | 20230918 | 145300 | 2924828030 | 17490 | 17540 | 17540 | 17490 | 547 |
| 270 | 20230918 | 145200 | 2915252520 | 17540 | 17480 | 17540 | 17480 | 366 |
| 271 | 20230918 | 145100 | 2908841270 | 17480 | 17490 | 17490 | 17470 | 612 |
| 272 | 20230918 | 145000 | 2898140280 | 17490 | 17480 | 17490 | 17480 | 362 |
| 273 | 20230918 | 144900 | 2891811940 | 17480 | 17510 | 17510 | 17460 | 589 |
| 274 | 20230918 | 144800 | 2881512330 | 17510 | 17490 | 17510 | 17490 | 174 |
| 275 | 20230918 | 144700 | 2878467090 | 17480 | 17500 | 17500 | 17480 | 417 |
| 276 | 20230918 | 144600 | 2871174070 | 17510 | 17510 | 17510 | 17490 | 345 |
| 277 | 20230918 | 144500 | 2865133440 | 17510 | 17530 | 17540 | 17500 | 700 |
| 278 | 20230918 | 144400 | 2852868400 | 17550 | 17520 | 17550 | 17520 | 216 |
| 279 | 20230918 | 144300 | 2849082240 | 17530 | 17530 | 17550 | 17530 | 517 |
| 280 | 20230918 | 144200 | 2840016920 | 17530 | 17510 | 17530 | 17500 | 423 |
| 281 | 20230918 | 144100 | 2832605870 | 17540 | 17530 | 17540 | 17510 | 269 |
| 282 | 20230918 | 144000 | 2827890690 | 17530 | 17530 | 17530 | 17510 | 522 |
| 283 | 20230918 | 143900 | 2818743480 | 17530 | 17530 | 17530 | 17530 | 92 |
| 284 | 20230918 | 143800 | 2817130720 | 17510 | 17530 | 17550 | 17510 | 578 |
| 285 | 20230918 | 143700 | 2806998940 | 17530 | 17540 | 17540 | 17530 | 573 |
| 286 | 20230918 | 143600 | 2796948850 | 17540 | 17520 | 17540 | 17520 | 178 |
| 287 | 20230918 | 143500 | 2793828750 | 17510 | 17520 | 17520 | 17510 | 130 |
| 288 | 20230918 | 143400 | 2791552330 | 17520 | 17510 | 17520 | 17500 | 380 |
| 289 | 20230918 | 143300 | 2784899300 | 17500 | 17510 | 17520 | 17480 | 746 |
| 290 | 20230918 | 143200 | 2771844220 | 17520 | 17510 | 17520 | 17500 | 408 |
| 291 | 20230918 | 143100 | 2764699830 | 17520 | 17510 | 17520 | 17510 | 495 |
| 292 | 20230918 | 143000 | 2756030310 | 17520 | 17510 | 17520 | 17500 | 265 |
| 293 | 20230918 | 142900 | 2751390270 | 17510 | 17510 | 17510 | 17500 | 450 |
| 294 | 20230918 | 142800 | 2743510820 | 17510 | 17530 | 17530 | 17490 | 1810 |
| 295 | 20230918 | 142700 | 2711814920 | 17540 | 17560 | 17560 | 17540 | 484 |
| 296 | 20230918 | 142600 | 2703320560 | 17550 | 17550 | 17560 | 17550 | 253 |
| 297 | 20230918 | 142500 | 2698878610 | 17560 | 17580 | 17580 | 17560 | 579 |
| 298 | 20230918 | 142400 | 2688703800 | 17570 | 17590 | 17590 | 17570 | 315 |
| 299 | 20230918 | 142300 | 2683165650 | 17590 | 17590 | 17590 | 17580 | 533 |
| 300 | 20230918 | 142200 | 2673794070 | 17590 | 17580 | 17590 | 17580 | 234 |
| 301 | 20230918 | 142100 | 2669678310 | 17590 | 17580 | 17590 | 17580 | 522 |
| 302 | 20230918 | 142000 | 2660497130 | 17590 | 17590 | 17590 | 17580 | 744 |
| 303 | 20230918 | 141900 | 2647415180 | 17590 | 17560 | 17590 | 17560 | 922 |
| 304 | 20230918 | 141800 | 2631210070 | 17560 | 17540 | 17560 | 17540 | 312 |
| 305 | 20230918 | 141700 | 2625735340 | 17550 | 17560 | 17560 | 17530 | 267 |
| 306 | 20230918 | 141600 | 2621049940 | 17560 | 17510 | 17560 | 17490 | 169 |
| 307 | 20230918 | 141500 | 2618086770 | 17500 | 17500 | 17510 | 17490 | 249 |
| 308 | 20230918 | 141400 | 2613728970 | 17490 | 17500 | 17510 | 17490 | 521 |
| 309 | 20230918 | 141300 | 2604612900 | 17500 | 17490 | 17500 | 17490 | 195 |
| 310 | 20230918 | 141200 | 2601201830 | 17500 | 17530 | 17530 | 17490 | 713 |
| 311 | 20230918 | 141100 | 2588718790 | 17520 | 17570 | 17570 | 17520 | 472 |
| 312 | 20230918 | 141000 | 2580445310 | 17570 | 17570 | 17570 | 17540 | 401 |
| 313 | 20230918 | 140900 | 2573403320 | 17570 | 17570 | 17580 | 17560 | 1309 |
| 314 | 20230918 | 140800 | 2550404260 | 17570 | 17560 | 17570 | 17550 | 333 |
| 315 | 20230918 | 140700 | 2544556700 | 17560 | 17550 | 17560 | 17550 | 973 |
| 316 | 20230918 | 140600 | 2527478910 | 17550 | 17550 | 17550 | 17540 | 194 |
| 317 | 20230918 | 140500 | 2524074320 | 17540 | 17550 | 17550 | 17540 | 560 |
| 318 | 20230918 | 140400 | 2514248270 | 17540 | 17540 | 17550 | 17540 | 321 |
| 319 | 20230918 | 140300 | 2508617810 | 17540 | 17540 | 17550 | 17540 | 339 |
| 320 | 20230918 | 140200 | 2502671630 | 17540 | 17540 | 17550 | 17540 | 284 |
| 321 | 20230918 | 140100 | 2497690150 | 17530 | 17540 | 17540 | 17530 | 533 |
| 322 | 20230918 | 140000 | 2488342960 | 17540 | 17530 | 17540 | 17520 | 1104 |
| 323 | 20230918 | 135900 | 2468983750 | 17520 | 17530 | 17530 | 17520 | 204 |
| 324 | 20230918 | 135800 | 2465408050 | 17530 | 17500 | 17530 | 17500 | 168 |
| 325 | 20230918 | 135700 | 2462465620 | 17500 | 17470 | 17500 | 17470 | 872 |
| 326 | 20230918 | 135600 | 2447211100 | 17470 | 17470 | 17470 | 17460 | 252 |
| 327 | 20230918 | 135500 | 2442809020 | 17470 | 17470 | 17470 | 17470 | 99 |
| 328 | 20230918 | 135400 | 2441079490 | 17470 | 17450 | 17470 | 17440 | 386 |
| 329 | 20230918 | 135300 | 2434343300 | 17460 | 17470 | 17470 | 17450 | 273 |
| 330 | 20230918 | 135200 | 2429577030 | 17460 | 17470 | 17470 | 17440 | 133 |
| 331 | 20230918 | 135100 | 2427255410 | 17470 | 17460 | 17470 | 17440 | 1426 |
| 332 | 20230918 | 135000 | 2402361930 | 17470 | 17480 | 17480 | 17470 | 132 |
| 333 | 20230918 | 134900 | 2400054690 | 17480 | 17460 | 17480 | 17460 | 228 |
| 334 | 20230918 | 134800 | 2396071530 | 17470 | 17460 | 17470 | 17460 | 53 |
| 335 | 20230918 | 134700 | 2395146030 | 17470 | 17470 | 17470 | 17470 | 99 |
| 336 | 20230918 | 134600 | 2393416500 | 17470 | 17480 | 17480 | 17460 | 321 |
| 337 | 20230918 | 134500 | 2387809010 | 17480 | 17480 | 17480 | 17480 | 87 |
| 338 | 20230918 | 134400 | 2386288250 | 17480 | 17500 | 17520 | 17480 | 364 |
| 339 | 20230918 | 134300 | 2379920180 | 17500 | 17500 | 17500 | 17500 | 186 |
| 340 | 20230918 | 134200 | 2376665180 | 17500 | 17490 | 17500 | 17490 | 284 |
| 341 | 20230918 | 134100 | 2371696830 | 17490 | 17520 | 17520 | 17490 | 43 |
| 342 | 20230918 | 134000 | 2370943680 | 17470 | 17510 | 17540 | 17470 | 1445 |
| 343 | 20230918 | 133900 | 2345630360 | 17510 | 17470 | 17510 | 17460 | 3231 |
| 344 | 20230918 | 133800 | 2289108050 | 17480 | 17490 | 17490 | 17470 | 1223 |
| 345 | 20230918 | 133700 | 2267738320 | 17490 | 17490 | 17490 | 17480 | 255 |
| 346 | 20230918 | 133600 | 2263278870 | 17480 | 17480 | 17490 | 17440 | 793 |
| 347 | 20230918 | 133500 | 2249429980 | 17480 | 17480 | 17490 | 17480 | 1387 |
| 348 | 20230918 | 133400 | 2225182720 | 17480 | 17460 | 17480 | 17460 | 596 |
| 349 | 20230918 | 133300 | 2214774280 | 17460 | 17450 | 17460 | 17450 | 510 |
| 350 | 20230918 | 133200 | 2205873910 | 17450 | 17450 | 17450 | 17430 | 276 |
| 351 | 20230918 | 133100 | 2201059200 | 17450 | 17450 | 17450 | 17440 | 279 |
| 352 | 20230918 | 133000 | 2196190950 | 17450 | 17450 | 17450 | 17430 | 54 |
| 353 | 20230918 | 132900 | 2195249250 | 17440 | 17470 | 17470 | 17440 | 619 |
| 354 | 20230918 | 132800 | 2184443850 | 17470 | 17470 | 17480 | 17470 | 269 |
| 355 | 20230918 | 132700 | 2179743360 | 17470 | 17470 | 17480 | 17470 | 735 |
| 356 | 20230918 | 132600 | 2166898790 | 17460 | 17450 | 17470 | 17450 | 1422 |
| 357 | 20230918 | 132500 | 2142081430 | 17440 | 17420 | 17440 | 17420 | 606 |
| 358 | 20230918 | 132400 | 2131517740 | 17410 | 17410 | 17420 | 17410 | 106 |
| 359 | 20230918 | 132300 | 2129672140 | 17400 | 17400 | 17410 | 17400 | 209 |
| 360 | 20230918 | 132200 | 2126035420 | 17400 | 17400 | 17410 | 17400 | 220 |
| 361 | 20230918 | 132100 | 2122207300 | 17400 | 17390 | 17400 | 17380 | 559 |
| 362 | 20230918 | 132000 | 2112487150 | 17390 | 17390 | 17400 | 17390 | 134 |
| 363 | 20230918 | 131900 | 2110156650 | 17390 | 17380 | 17400 | 17380 | 466 |
| 364 | 20230918 | 131800 | 2102051880 | 17390 | 17390 | 17390 | 17390 | 370 |
| 365 | 20230918 | 131700 | 2095617580 | 17380 | 17350 | 17380 | 17350 | 460 |
| 366 | 20230918 | 131600 | 2087629520 | 17360 | 17350 | 17360 | 17350 | 283 |
| 367 | 20230918 | 131500 | 2082717980 | 17350 | 17350 | 17360 | 17340 | 148 |
| 368 | 20230918 | 131400 | 2080149680 | 17350 | 17350 | 17360 | 17340 | 314 |
| 369 | 20230918 | 131300 | 2074702040 | 17360 | 17350 | 17370 | 17350 | 273 |
| 370 | 20230918 | 131200 | 2069964090 | 17370 | 17380 | 17380 | 17360 | 202 |
| 371 | 20230918 | 131100 | 2066457120 | 17380 | 17390 | 17390 | 17350 | 720 |
| 372 | 20230918 | 131000 | 2053960150 | 17390 | 17360 | 17390 | 17360 | 294 |
| 373 | 20230918 | 130900 | 2048850160 | 17390 | 17390 | 17390 | 17390 | 24 |
| 374 | 20230918 | 130800 | 2048432800 | 17390 | 17360 | 17390 | 17350 | 65 |
| 375 | 20230918 | 130700 | 2047304440 | 17350 | 17320 | 17350 | 17320 | 509 |
| 376 | 20230918 | 130600 | 2038483960 | 17320 | 17320 | 17320 | 17320 | 12 |
| 377 | 20230918 | 130500 | 2038276120 | 17310 | 17320 | 17320 | 17310 | 104 |
| 378 | 20230918 | 130400 | 2036475640 | 17320 | 17320 | 17320 | 17310 | 63 |
| 379 | 20230918 | 130300 | 2035384870 | 17320 | 17330 | 17330 | 17310 | 423 |
| 380 | 20230918 | 130200 | 2028058780 | 17330 | 17340 | 17340 | 17330 | 24 |
| 381 | 20230918 | 130100 | 2027642740 | 17320 | 17340 | 17340 | 17320 | 52 |
| 382 | 20230918 | 130000 | 2026741860 | 17340 | 17330 | 17340 | 17330 | 250 |
| 383 | 20230918 | 125900 | 2022409120 | 17330 | 17330 | 17350 | 17330 | 213 |
| 384 | 20230918 | 125800 | 2018717470 | 17350 | 17350 | 17350 | 17350 | 24 |
| 385 | 20230918 | 125700 | 2018301070 | 17350 | 17350 | 17350 | 17330 | 27 |
| 386 | 20230918 | 125600 | 2017832680 | 17350 | 17360 | 17360 | 17340 | 463 |
| 387 | 20230918 | 125500 | 2009800730 | 17360 | 17360 | 17360 | 17360 | 14 |
| 388 | 20230918 | 125400 | 2009557690 | 17360 | 17360 | 17360 | 17360 | 24 |
| 389 | 20230918 | 125300 | 2009141050 | 17360 | 17360 | 17360 | 17350 | 202 |
| 390 | 20230918 | 125200 | 2005635340 | 17350 | 17350 | 17360 | 17350 | 295 |
| 391 | 20230918 | 125100 | 2000516830 | 17360 | 17360 | 17360 | 17360 | 96 |
| 392 | 20230918 | 125000 | 1998850270 | 17360 | 17370 | 17370 | 17360 | 49 |
| 393 | 20230918 | 124900 | 1997999260 | 17350 | 17350 | 17350 | 17350 | 112 |
| 394 | 20230918 | 124800 | 1996056060 | 17350 | 17360 | 17360 | 17350 | 263 |
| 395 | 20230918 | 124700 | 1991492340 | 17370 | 17360 | 17370 | 17360 | 162 |
| 396 | 20230918 | 124600 | 1988679520 | 17360 | 17360 | 17360 | 17360 | 161 |
| 397 | 20230918 | 124500 | 1985884560 | 17360 | 17360 | 17360 | 17360 | 24 |
| 398 | 20230918 | 124400 | 1985467920 | 17360 | 17350 | 17360 | 17350 | 87 |
| 399 | 20230918 | 124300 | 1983958350 | 17370 | 17350 | 17370 | 17340 | 290 |
| 400 | 20230918 | 124200 | 1978927850 | 17350 | 17350 | 17350 | 17350 | 24 |
| 401 | 20230918 | 124100 | 1978511450 | 17350 | 17360 | 17360 | 17330 | 367 |
| 402 | 20230918 | 124000 | 1972145200 | 17370 | 17390 | 17390 | 17370 | 143 |
| 403 | 20230918 | 123900 | 1969660810 | 17390 | 17390 | 17390 | 17320 | 463 |
| 404 | 20230918 | 123800 | 1961626780 | 17390 | 17410 | 17410 | 17380 | 988 |
| 405 | 20230918 | 123700 | 1944447220 | 17410 | 17420 | 17420 | 17390 | 458 |
| 406 | 20230918 | 123600 | 1936476660 | 17420 | 17420 | 17420 | 17400 | 126 |
| 407 | 20230918 | 123500 | 1934283780 | 17410 | 17400 | 17410 | 17400 | 173 |
| 408 | 20230918 | 123400 | 1931273460 | 17400 | 17410 | 17410 | 17400 | 136 |
| 409 | 20230918 | 123300 | 1928906820 | 17390 | 17410 | 17410 | 17390 | 116 |
| 410 | 20230918 | 123200 | 1926888410 | 17410 | 17380 | 17410 | 17380 | 241 |
| 411 | 20230918 | 123100 | 1922697680 | 17380 | 17380 | 17380 | 17370 | 124 |
| 412 | 20230918 | 123000 | 1920543560 | 17380 | 17400 | 17400 | 17360 | 699 |
| 413 | 20230918 | 122900 | 1908393070 | 17400 | 17390 | 17400 | 17390 | 70 |
| 414 | 20230918 | 122800 | 1907175190 | 17380 | 17380 | 17380 | 17380 | 108 |
| 415 | 20230918 | 122700 | 1905298150 | 17380 | 17380 | 17380 | 17380 | 12 |
| 416 | 20230918 | 122600 | 1905089590 | 17360 | 17360 | 17360 | 17360 | 37 |
| 417 | 20230918 | 122500 | 1904447270 | 17360 | 17360 | 17360 | 17360 | 25 |
| 418 | 20230918 | 122400 | 1904013270 | 17340 | 17330 | 17340 | 17330 | 83 |
| 419 | 20230918 | 122300 | 1902574550 | 17330 | 17340 | 17340 | 17330 | 59 |
| 420 | 20230918 | 122200 | 1901551840 | 17340 | 17340 | 17340 | 17320 | 340 |
| 421 | 20230918 | 122100 | 1895661160 | 17340 | 17360 | 17360 | 17340 | 524 |
| 422 | 20230918 | 122000 | 1886572510 | 17360 | 17380 | 17380 | 17350 | 184 |
| 423 | 20230918 | 121900 | 1883378630 | 17380 | 17380 | 17380 | 17360 | 312 |
| 424 | 20230918 | 121800 | 1877961830 | 17380 | 17380 | 17380 | 17380 | 24 |
| 425 | 20230918 | 121700 | 1877544710 | 17380 | 17380 | 17380 | 17380 | 24 |
| 426 | 20230918 | 121600 | 1877127590 | 17380 | 17380 | 17380 | 17380 | 12 |
| 427 | 20230918 | 121500 | 1876919030 | 17380 | 17360 | 17380 | 17360 | 32 |
| 428 | 20230918 | 121400 | 1876363030 | 17380 | 17380 | 17380 | 17380 | 81 |
| 429 | 20230918 | 121300 | 1874955250 | 17390 | 17390 | 17400 | 17390 | 119 |
| 430 | 20230918 | 121200 | 1872885150 | 17390 | 17390 | 17390 | 17390 | 100 |
| 431 | 20230918 | 121100 | 1871146150 | 17390 | 17400 | 17400 | 17390 | 144 |
| 432 | 20230918 | 121000 | 1868641750 | 17400 | 17400 | 17400 | 17390 | 167 |
| 433 | 20230918 | 120900 | 1865736630 | 17410 | 17400 | 17420 | 17400 | 435 |
| 434 | 20230918 | 120800 | 1858164110 | 17440 | 17440 | 17450 | 17440 | 935 |
| 435 | 20230918 | 120700 | 1841857590 | 17440 | 17370 | 17440 | 17370 | 3209 |
| 436 | 20230918 | 120600 | 1786053670 | 17370 | 17370 | 17370 | 17360 | 54 |
| 437 | 20230918 | 120500 | 1785115990 | 17370 | 17360 | 17370 | 17350 | 172 |
| 438 | 20230918 | 120400 | 1782130210 | 17360 | 17350 | 17360 | 17350 | 44 |
| 439 | 20230918 | 120300 | 1781366470 | 17360 | 17350 | 17360 | 17350 | 599 |
| 440 | 20230918 | 120200 | 1770972700 | 17350 | 17350 | 17350 | 17340 | 110 |
| 441 | 20230918 | 120100 | 1769064210 | 17350 | 17350 | 17350 | 17350 | 119 |
| 442 | 20230918 | 120000 | 1766999560 | 17350 | 17350 | 17350 | 17340 | 217 |
| 443 | 20230918 | 115900 | 1763235520 | 17350 | 17340 | 17350 | 17340 | 136 |
| 444 | 20230918 | 115800 | 1760877190 | 17340 | 17330 | 17340 | 17330 | 97 |
| 445 | 20230918 | 115700 | 1759195840 | 17330 | 17330 | 17330 | 17330 | 24 |
| 446 | 20230918 | 115600 | 1758779920 | 17330 | 17320 | 17330 | 17320 | 35 |
| 447 | 20230918 | 115500 | 1758173670 | 17320 | 17310 | 17320 | 17310 | 414 |
| 448 | 20230918 | 115400 | 1751006890 | 17320 | 17330 | 17330 | 17320 | 55 |
| 449 | 20230918 | 115300 | 1750053950 | 17330 | 17320 | 17330 | 17320 | 12 |
| 450 | 20230918 | 115200 | 1749846090 | 17330 | 17330 | 17330 | 17330 | 37 |
| 451 | 20230918 | 115100 | 1749204880 | 17330 | 17300 | 17330 | 17300 | 353 |
| 452 | 20230918 | 115000 | 1743097620 | 17300 | 17330 | 17330 | 17290 | 168 |
| 453 | 20230918 | 114900 | 1740191020 | 17300 | 17330 | 17330 | 17300 | 153 |
| 454 | 20230918 | 114800 | 1737542740 | 17300 | 17290 | 17300 | 17290 | 188 |
| 455 | 20230918 | 114700 | 1734290360 | 17300 | 17270 | 17300 | 17270 | 476 |
| 456 | 20230918 | 114600 | 1726066820 | 17270 | 17240 | 17270 | 17230 | 333 |
| 457 | 20230918 | 114500 | 1720327330 | 17270 | 17270 | 17270 | 17270 | 24 |
| 458 | 20230918 | 114400 | 1719912850 | 17230 | 17250 | 17270 | 17230 | 257 |
| 459 | 20230918 | 114300 | 1715479970 | 17250 | 17270 | 17270 | 17250 | 106 |
| 460 | 20230918 | 114200 | 1713651000 | 17250 | 17250 | 17250 | 17250 | 99 |
| 461 | 20230918 | 114100 | 1711943250 | 17250 | 17240 | 17250 | 17240 | 25 |
| 462 | 20230918 | 114000 | 1711512050 | 17240 | 17220 | 17240 | 17220 | 156 |
| 463 | 20230918 | 113900 | 1708824330 | 17230 | 17230 | 17230 | 17230 | 93 |
| 464 | 20230918 | 113800 | 1707221940 | 17210 | 17260 | 17260 | 17210 | 446 |
| 465 | 20230918 | 113700 | 1699544290 | 17270 | 17270 | 17270 | 17270 | 13 |
| 466 | 20230918 | 113600 | 1699319780 | 17270 | 17240 | 17270 | 17240 | 24 |
| 467 | 20230918 | 113500 | 1698905660 | 17240 | 17200 | 17250 | 17200 | 278 |
| 468 | 20230918 | 113400 | 1694121390 | 17200 | 17200 | 17200 | 17200 | 24 |
| 469 | 20230918 | 113300 | 1693708590 | 17170 | 17200 | 17200 | 17170 | 238 |
| 470 | 20230918 | 113200 | 1689619960 | 17210 | 17210 | 17210 | 17210 | 24 |
| 471 | 20230918 | 113100 | 1689206920 | 17180 | 17170 | 17180 | 17170 | 163 |
| 472 | 20230918 | 113000 | 1686407580 | 17180 | 17170 | 17210 | 17170 | 396 |
| 473 | 20230918 | 112900 | 1679606800 | 17210 | 17170 | 17210 | 17170 | 140 |
| 474 | 20230918 | 112800 | 1677201530 | 17180 | 17240 | 17240 | 17180 | 1609 |
| 475 | 20230918 | 112700 | 1649518150 | 17240 | 17260 | 17260 | 17240 | 109 |
| 476 | 20230918 | 112600 | 1647638750 | 17230 | 17270 | 17270 | 17230 | 887 |
| 477 | 20230918 | 112500 | 1632343820 | 17260 | 17260 | 17270 | 17250 | 346 |
| 478 | 20230918 | 112400 | 1626372810 | 17270 | 17280 | 17280 | 17270 | 322 |
| 479 | 20230918 | 112300 | 1620810130 | 17290 | 17280 | 17290 | 17280 | 98 |
| 480 | 20230918 | 112200 | 1619116470 | 17290 | 17270 | 17290 | 17270 | 212 |
| 481 | 20230918 | 112100 | 1615454570 | 17280 | 17340 | 17340 | 17280 | 413 |
| 482 | 20230918 | 112000 | 1608311350 | 17300 | 17330 | 17350 | 17290 | 839 |
| 483 | 20230918 | 111900 | 1593791560 | 17330 | 17360 | 17360 | 17330 | 421 |
| 484 | 20230918 | 111800 | 1586493330 | 17370 | 17310 | 17370 | 17310 | 507 |
| 485 | 20230918 | 111700 | 1577703500 | 17310 | 17300 | 17320 | 17300 | 50 |
| 486 | 20230918 | 111600 | 1576838230 | 17290 | 17320 | 17320 | 17290 | 120 |
| 487 | 20230918 | 111500 | 1574762330 | 17300 | 17300 | 17300 | 17290 | 196 |
| 488 | 20230918 | 111400 | 1571372080 | 17300 | 17330 | 17330 | 17300 | 159 |
| 489 | 20230918 | 111300 | 1568620800 | 17340 | 17240 | 17340 | 17240 | 4567 |
| 490 | 20230918 | 111200 | 1489702760 | 17240 | 17250 | 17250 | 17230 | 692 |
| 491 | 20230918 | 111100 | 1477773160 | 17250 | 17270 | 17270 | 17250 | 91 |
| 492 | 20230918 | 111000 | 1476202890 | 17280 | 17250 | 17280 | 17240 | 202 |
| 493 | 20230918 | 110900 | 1472717310 | 17250 | 17250 | 17250 | 17240 | 304 |
| 494 | 20230918 | 110800 | 1467473640 | 17260 | 17250 | 17260 | 17250 | 144 |
| 495 | 20230918 | 110700 | 1464989520 | 17250 | 17220 | 17260 | 17220 | 208 |
| 496 | 20230918 | 110600 | 1461406920 | 17260 | 17220 | 17260 | 17220 | 393 |
| 497 | 20230918 | 110500 | 1454638500 | 17260 | 17220 | 17260 | 17220 | 735 |
| 498 | 20230918 | 110400 | 1441968760 | 17220 | 17300 | 17360 | 17220 | 2091 |
| 499 | 20230918 | 110300 | 1405810700 | 17290 | 17300 | 17300 | 17290 | 86 |
| 500 | 20230918 | 110200 | 1404323640 | 17290 | 17280 | 17360 | 17280 | 138 |
| 501 | 20230918 | 110100 | 1401936560 | 17240 | 17380 | 17380 | 17240 | 1171 |
| 502 | 20230918 | 110000 | 1381682550 | 17270 | 17280 | 17440 | 17220 | 3063 |
| 503 | 20230918 | 105900 | 1328547390 | 17250 | 17190 | 17250 | 17190 | 1060 |
| 504 | 20230918 | 105800 | 1310293170 | 17190 | 17170 | 17200 | 17170 | 405 |
| 505 | 20230918 | 105700 | 1303336580 | 17160 | 17140 | 17160 | 17140 | 266 |
| 506 | 20230918 | 105600 | 1298773780 | 17160 | 17140 | 17170 | 17120 | 29 |
| 507 | 20230918 | 105500 | 1298276300 | 17130 | 17140 | 17140 | 17130 | 134 |
| 508 | 20230918 | 105400 | 1295980620 | 17110 | 17200 | 17200 | 17110 | 1443 |
| 509 | 20230918 | 105300 | 1271211480 | 17200 | 17200 | 17200 | 17190 | 852 |
| 510 | 20230918 | 105200 | 1256557650 | 17200 | 17210 | 17220 | 17170 | 319 |
| 511 | 20230918 | 105100 | 1251070600 | 17200 | 17200 | 17200 | 17170 | 123 |
| 512 | 20230918 | 105000 | 1248956550 | 17210 | 17140 | 17230 | 17110 | 5306 |
| 513 | 20230918 | 104900 | 1157760490 | 17110 | 17150 | 17150 | 17110 | 179 |
| 514 | 20230918 | 104800 | 1154692120 | 17100 | 17070 | 17120 | 17060 | 984 |
| 515 | 20230918 | 104700 | 1137878070 | 17070 | 17070 | 17070 | 17050 | 191 |
| 516 | 20230918 | 104600 | 1134618110 | 17050 | 17050 | 17070 | 17040 | 227 |
| 517 | 20230918 | 104500 | 1130744480 | 17050 | 17040 | 17050 | 17040 | 51 |
| 518 | 20230918 | 104400 | 1129875260 | 17040 | 17060 | 17070 | 17040 | 128 |
| 519 | 20230918 | 104300 | 1127691610 | 17060 | 17060 | 17060 | 17040 | 281 |
| 520 | 20230918 | 104200 | 1122898270 | 17060 | 17020 | 17060 | 17000 | 1134 |
| 521 | 20230918 | 104100 | 1103599840 | 17050 | 17020 | 17050 | 17010 | 236 |
| 522 | 20230918 | 104000 | 1099580350 | 17030 | 17030 | 17030 | 17000 | 376 |
| 523 | 20230918 | 103900 | 1093177130 | 17040 | 17030 | 17060 | 17030 | 344 |
| 524 | 20230918 | 103800 | 1087315420 | 17050 | 16970 | 17050 | 16970 | 277 |
| 525 | 20230918 | 103700 | 1082602530 | 16980 | 16990 | 16990 | 16980 | 287 |
| 526 | 20230918 | 103600 | 1077726450 | 16990 | 16970 | 17010 | 16970 | 58 |
| 527 | 20230918 | 103500 | 1076741460 | 17010 | 16980 | 17050 | 16950 | 382 |
| 528 | 20230918 | 103400 | 1070240420 | 16980 | 16950 | 16980 | 16950 | 81 |
| 529 | 20230918 | 103300 | 1068865900 | 16950 | 16980 | 16980 | 16940 | 58 |
| 530 | 20230918 | 103200 | 1067883060 | 16950 | 16890 | 16950 | 16890 | 454 |
| 531 | 20230918 | 103100 | 1060205520 | 16890 | 16900 | 16900 | 16890 | 37 |
| 532 | 20230918 | 103000 | 1059580570 | 16880 | 16880 | 16920 | 16880 | 497 |
| 533 | 20230918 | 102900 | 1051180310 | 16880 | 16860 | 16880 | 16860 | 32 |
| 534 | 20230918 | 102800 | 1050640270 | 16900 | 16910 | 16910 | 16860 | 5 |
| 535 | 20230918 | 102700 | 1050555880 | 16850 | 16880 | 16900 | 16840 | 551 |
| 536 | 20230918 | 102600 | 1041258380 | 16870 | 16840 | 16870 | 16840 | 213 |
| 537 | 20230918 | 102500 | 1037667370 | 16850 | 16840 | 16850 | 16840 | 56 |
| 538 | 20230918 | 102400 | 1036724140 | 16830 | 16850 | 16850 | 16830 | 20 |
| 539 | 20230918 | 102300 | 1036387460 | 16850 | 16860 | 16860 | 16850 | 34 |
| 540 | 20230918 | 102200 | 1035814370 | 16880 | 16880 | 16880 | 16880 | 211 |
| 541 | 20230918 | 102100 | 1032252690 | 16880 | 16870 | 16880 | 16870 | 134 |
| 542 | 20230918 | 102000 | 1029991660 | 16860 | 16780 | 16880 | 16780 | 1027 |
| 543 | 20230918 | 101900 | 1012691670 | 16780 | 16780 | 16780 | 16780 | 2 |
| 544 | 20230918 | 101800 | 1012658110 | 16770 | 16810 | 16810 | 16770 | 186 |
| 545 | 20230918 | 101700 | 1009534820 | 16840 | 16870 | 16870 | 16840 | 243 |
| 546 | 20230918 | 101600 | 1005438180 | 16880 | 16880 | 16880 | 16880 | 253 |
| 547 | 20230918 | 101500 | 1001167540 | 16880 | 16790 | 16890 | 16790 | 1015 |
| 548 | 20230918 | 101400 | 984071360 | 16840 | 16810 | 16840 | 16780 | 413 |
| 549 | 20230918 | 101300 | 977123680 | 16800 | 16810 | 16810 | 16790 | 688 |
| 550 | 20230918 | 101200 | 965565530 | 16810 | 16810 | 16810 | 16810 | 28 |
| 551 | 20230918 | 101100 | 965094850 | 16800 | 16790 | 16860 | 16770 | 552 |
| 552 | 20230918 | 101000 | 955811380 | 16790 | 16770 | 16790 | 16770 | 318 |
| 553 | 20230918 | 100900 | 950472470 | 16790 | 16790 | 16820 | 16790 | 920 |
| 554 | 20230918 | 100800 | 935022420 | 16790 | 16800 | 16800 | 16790 | 3318 |
| 555 | 20230918 | 100700 | 879286110 | 16860 | 16810 | 16860 | 16800 | 1216 |
| 556 | 20230918 | 100600 | 858804310 | 16820 | 16870 | 16870 | 16760 | 334 |
| 557 | 20230918 | 100500 | 853175120 | 16860 | 16880 | 16890 | 16860 | 252 |
| 558 | 20230918 | 100400 | 848921390 | 16890 | 16910 | 16950 | 16890 | 1871 |
| 559 | 20230918 | 100300 | 817298100 | 16900 | 16900 | 16940 | 16900 | 2345 |
| 560 | 20230918 | 100200 | 777640440 | 16910 | 16800 | 17170 | 16800 | 4081 |
| 561 | 20230918 | 100100 | 708367130 | 16800 | 16760 | 16800 | 16760 | 607 |
| 562 | 20230918 | 100000 | 698185830 | 16770 | 16740 | 16770 | 16740 | 379 |
| 563 | 20230918 | 095900 | 691840520 | 16720 | 16720 | 16720 | 16720 | 177 |
| 564 | 20230918 | 095800 | 688881080 | 16730 | 16740 | 16740 | 16700 | 1673 |
| 565 | 20230918 | 095700 | 660918240 | 16740 | 16740 | 16750 | 16740 | 787 |
| 566 | 20230918 | 095600 | 647743660 | 16740 | 16740 | 16770 | 16740 | 888 |
| 567 | 20230918 | 095500 | 632871630 | 16740 | 16750 | 16790 | 16740 | 1735 |
| 568 | 20230918 | 095400 | 603809420 | 16750 | 16750 | 16750 | 16730 | 1174 |
| 569 | 20230918 | 095300 | 584148280 | 16750 | 16760 | 16800 | 16750 | 1406 |
| 570 | 20230918 | 095200 | 560577030 | 16780 | 16800 | 16800 | 16760 | 1078 |
| 571 | 20230918 | 095100 | 542491710 | 16810 | 16780 | 16810 | 16770 | 741 |
| 572 | 20230918 | 095000 | 530053880 | 16780 | 16740 | 16790 | 16730 | 770 |
| 573 | 20230918 | 094900 | 517145440 | 16730 | 16780 | 16780 | 16730 | 1915 |
| 574 | 20230918 | 094800 | 485062620 | 16780 | 16790 | 16790 | 16780 | 1095 |
| 575 | 20230918 | 094700 | 466684250 | 16790 | 16830 | 16830 | 16790 | 554 |
| 576 | 20230918 | 094600 | 457378310 | 16830 | 16790 | 16830 | 16790 | 868 |
| 577 | 20230918 | 094500 | 442791890 | 16830 | 16770 | 16840 | 16770 | 1691 |
| 578 | 20230918 | 094400 | 414389400 | 16780 | 16830 | 16830 | 16780 | 3400 |
| 579 | 20230918 | 094300 | 357233840 | 16840 | 16850 | 16850 | 16840 | 562 |
| 580 | 20230918 | 094200 | 347767060 | 16850 | 16860 | 16860 | 16850 | 58 |
| 581 | 20230918 | 094100 | 346789480 | 16860 | 16860 | 16860 | 16860 | 21 |
| 582 | 20230918 | 094000 | 346435420 | 16860 | 16850 | 16860 | 16850 | 81 |
| 583 | 20230918 | 093900 | 345070070 | 16870 | 16890 | 16890 | 16860 | 215 |
| 584 | 20230918 | 093800 | 341444060 | 16890 | 16900 | 16900 | 16890 | 4 |
| 585 | 20230918 | 093700 | 341376480 | 16860 | 16930 | 16930 | 16860 | 1605 |
| 586 | 20230918 | 093600 | 314274110 | 16910 | 16930 | 16930 | 16910 | 280 |
| 587 | 20230918 | 093500 | 309537570 | 16920 | 16940 | 16940 | 16920 | 105 |
| 588 | 20230918 | 093400 | 307758970 | 16940 | 16940 | 16940 | 16940 | 2 |
| 589 | 20230918 | 093300 | 307725090 | 16950 | 16950 | 16950 | 16950 | 1 |
| 590 | 20230918 | 093200 | 307708140 | 16930 | 16930 | 16930 | 16920 | 94 |
| 591 | 20230918 | 093100 | 306116730 | 16940 | 16940 | 16940 | 16940 | 591 |
| 592 | 20230918 | 093000 | 296105190 | 16940 | 16940 | 16960 | 16940 | 161 |
| 593 | 20230918 | 092900 | 293377810 | 16980 | 16980 | 16980 | 16980 | 2 |
| 594 | 20230918 | 092800 | 293343850 | 16940 | 16940 | 16940 | 16940 | 1 |
| 595 | 20230918 | 092700 | 293326910 | 16940 | 16940 | 16940 | 16940 | 4 |
| 596 | 20230918 | 092600 | 293259150 | 16940 | 16980 | 16980 | 16940 | 12 |
| 597 | 20230918 | 092500 | 293055790 | 16980 | 16980 | 16980 | 16980 | 0 |
| 598 | 20230918 | 092400 | 293055790 | 16980 | 16980 | 16980 | 16980 | 2 |
| 599 | 20230918 | 092300 | 293021830 | 16980 | 16910 | 16980 | 16910 | 1535 |
| 600 | 20230918 | 092200 | 267019760 | 16910 | 16920 | 16920 | 16900 | 198 |
| 601 | 20230918 | 092100 | 263672980 | 16940 | 16900 | 16940 | 16900 | 3 |
| 602 | 20230918 | 092000 | 263622200 | 16900 | 16940 | 16940 | 16900 | 79 |
| 603 | 20230918 | 091900 | 262284340 | 16940 | 16940 | 16940 | 16900 | 117 |
| 604 | 20230918 | 091800 | 260304400 | 16950 | 16980 | 16980 | 16910 | 1854 |
| 605 | 20230918 | 091700 | 228922910 | 17000 | 17010 | 17010 | 16980 | 222 |
| 606 | 20230918 | 091600 | 225149580 | 17010 | 17060 | 17060 | 17010 | 102 |
| 607 | 20230918 | 091500 | 223414460 | 17060 | 17060 | 17060 | 17060 | 10 |
| 608 | 20230918 | 091400 | 223243860 | 17060 | 17060 | 17060 | 17060 | 13 |
| 609 | 20230918 | 091300 | 223022080 | 17060 | 17000 | 17060 | 17000 | 51 |
| 610 | 20230918 | 091200 | 222155020 | 16950 | 17000 | 17000 | 16950 | 174 |
| 611 | 20230918 | 091100 | 219202730 | 16960 | 17000 | 17000 | 16960 | 174 |
| 612 | 20230918 | 091000 | 216246480 | 17000 | 17000 | 17160 | 17000 | 195 |
| 613 | 20230918 | 090900 | 212923520 | 17000 | 16960 | 17000 | 16920 | 2492 |
| 614 | 20230918 | 090800 | 170652080 | 16960 | 16930 | 16980 | 16910 | 1899 |
| 615 | 20230918 | 090700 | 138526720 | 16920 | 16980 | 17000 | 16920 | 398 |
| 616 | 20230918 | 090600 | 131769980 | 16980 | 16910 | 16980 | 16830 | 2409 |
| 617 | 20230918 | 090500 | 91083130 | 16830 | 16910 | 16920 | 16830 | 776 |
| 618 | 20230918 | 090400 | 77987560 | 16900 | 16900 | 16990 | 16900 | 177 |
| 619 | 20230918 | 090300 | 74995830 | 16970 | 16900 | 16970 | 16900 | 249 |
| 620 | 20230918 | 090200 | 70780520 | 16790 | 16850 | 16900 | 16790 | 2677 |
| 621 | 20230918 | 090100 | 25707000 | 16850 | 16930 | 16930 | 16850 | 508 |
| 622 | 20230918 | 090000 | 17138940 | 16930 | 16960 | 16960 | 16900 | 951 |