31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 17917 |
| 3 | 20230921 | 193100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 4 | 20230921 | 193000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 5 | 20230921 | 192900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 6 | 20230921 | 192800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 7 | 20230921 | 192700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 8 | 20230921 | 192600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 9 | 20230921 | 192500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 10 | 20230921 | 192400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 11 | 20230921 | 192300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 12 | 20230921 | 192200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 13 | 20230921 | 192100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 14 | 20230921 | 192000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 15 | 20230921 | 191900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 16 | 20230921 | 191800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 17 | 20230921 | 191700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 18 | 20230921 | 191600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 19 | 20230921 | 191500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 20 | 20230921 | 191400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 21 | 20230921 | 191300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 22 | 20230921 | 191200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 23 | 20230921 | 191100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 24 | 20230921 | 191000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 25 | 20230921 | 190900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 26 | 20230921 | 190800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 27 | 20230921 | 190700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 28 | 20230921 | 190600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 29 | 20230921 | 190500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 30 | 20230921 | 190400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 31 | 20230921 | 190300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 32 | 20230921 | 190200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 17917 |
| 33 | 20230921 | 190100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 34 | 20230921 | 190000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 35 | 20230921 | 185900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 36 | 20230921 | 185800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 37 | 20230921 | 185700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 38 | 20230921 | 185600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 39 | 20230921 | 185500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 40 | 20230921 | 185400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 41 | 20230921 | 185300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 42 | 20230921 | 185200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 43 | 20230921 | 185100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 44 | 20230921 | 185000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 45 | 20230921 | 184900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 46 | 20230921 | 184800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 47 | 20230921 | 184700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 48 | 20230921 | 184600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 49 | 20230921 | 184500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 50 | 20230921 | 184400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 51 | 20230921 | 184300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 52 | 20230921 | 184200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 53 | 20230921 | 184100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 54 | 20230921 | 184000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 55 | 20230921 | 183900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 56 | 20230921 | 183800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 57 | 20230921 | 183700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 58 | 20230921 | 183600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 59 | 20230921 | 183500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 60 | 20230921 | 183400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 61 | 20230921 | 183300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 62 | 20230921 | 183200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 17917 |
| 63 | 20230921 | 183100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 64 | 20230921 | 183000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 65 | 20230921 | 182900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 66 | 20230921 | 182800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 67 | 20230921 | 182700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 68 | 20230921 | 182600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 69 | 20230921 | 182500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 70 | 20230921 | 182400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 71 | 20230921 | 182300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 72 | 20230921 | 182200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 73 | 20230921 | 182100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 74 | 20230921 | 182000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 75 | 20230921 | 181900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 76 | 20230921 | 181800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 77 | 20230921 | 181700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 78 | 20230921 | 181600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 79 | 20230921 | 181500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 80 | 20230921 | 181400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 81 | 20230921 | 181300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 82 | 20230921 | 181200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 83 | 20230921 | 181100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 84 | 20230921 | 181000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 85 | 20230921 | 180900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 86 | 20230921 | 180800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 87 | 20230921 | 180700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 88 | 20230921 | 180600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 89 | 20230921 | 180500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 90 | 20230921 | 180400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 91 | 20230921 | 180300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 92 | 20230921 | 180200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 17917 |
| 93 | 20230921 | 180100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 94 | 20230921 | 180000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 95 | 20230921 | 175900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 96 | 20230921 | 175800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 97 | 20230921 | 175700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 98 | 20230921 | 175600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 99 | 20230921 | 175500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 100 | 20230921 | 175400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 101 | 20230921 | 175300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 102 | 20230921 | 175200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 103 | 20230921 | 175100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 104 | 20230921 | 175000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 105 | 20230921 | 174900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 106 | 20230921 | 174800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 107 | 20230921 | 174700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 108 | 20230921 | 174600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 109 | 20230921 | 174500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 110 | 20230921 | 174400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 111 | 20230921 | 174300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 112 | 20230921 | 174200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 113 | 20230921 | 174100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 114 | 20230921 | 174000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 115 | 20230921 | 173900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 116 | 20230921 | 173800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 117 | 20230921 | 173700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 118 | 20230921 | 173600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 119 | 20230921 | 173500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 120 | 20230921 | 173400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 121 | 20230921 | 173300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 122 | 20230921 | 173200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 17917 |
| 123 | 20230921 | 173100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 124 | 20230921 | 173000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 125 | 20230921 | 172900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 126 | 20230921 | 172800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 127 | 20230921 | 172700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 128 | 20230921 | 172600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 129 | 20230921 | 172500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 130 | 20230921 | 172400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 131 | 20230921 | 172300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 132 | 20230921 | 172200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 133 | 20230921 | 172100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 134 | 20230921 | 172000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 135 | 20230921 | 171900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 136 | 20230921 | 171800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 137 | 20230921 | 171700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 138 | 20230921 | 171600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 139 | 20230921 | 171500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 140 | 20230921 | 171400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 141 | 20230921 | 171300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 142 | 20230921 | 171200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 143 | 20230921 | 171100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 144 | 20230921 | 171000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 145 | 20230921 | 170900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 146 | 20230921 | 170800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 147 | 20230921 | 170700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 148 | 20230921 | 170600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 149 | 20230921 | 170500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 150 | 20230921 | 170400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 151 | 20230921 | 170300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 152 | 20230921 | 170200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 17917 |
| 153 | 20230921 | 170100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 154 | 20230921 | 170000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 155 | 20230921 | 165900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 156 | 20230921 | 165800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 157 | 20230921 | 165700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 158 | 20230921 | 165600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 159 | 20230921 | 165500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 160 | 20230921 | 165400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 161 | 20230921 | 165300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 162 | 20230921 | 165200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 163 | 20230921 | 165100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 164 | 20230921 | 165000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 165 | 20230921 | 164900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 166 | 20230921 | 164800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 167 | 20230921 | 164700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 168 | 20230921 | 164600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 169 | 20230921 | 164500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 170 | 20230921 | 164400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 171 | 20230921 | 164300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 172 | 20230921 | 164200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 173 | 20230921 | 164100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 174 | 20230921 | 164000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 175 | 20230921 | 163900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 176 | 20230921 | 163800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 177 | 20230921 | 163700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 178 | 20230921 | 163600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 179 | 20230921 | 163500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 180 | 20230921 | 163400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 181 | 20230921 | 163300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 182 | 20230921 | 163200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 17917 |
| 183 | 20230921 | 163100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 184 | 20230921 | 163000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 185 | 20230921 | 162900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 186 | 20230921 | 162800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 187 | 20230921 | 162700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 188 | 20230921 | 162600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 189 | 20230921 | 162500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 190 | 20230921 | 162400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 191 | 20230921 | 162300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 192 | 20230921 | 162200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 193 | 20230921 | 162100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 194 | 20230921 | 162000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 195 | 20230921 | 161900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 196 | 20230921 | 161800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 197 | 20230921 | 161700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 198 | 20230921 | 161600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 199 | 20230921 | 161500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 200 | 20230921 | 161400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 201 | 20230921 | 161300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 202 | 20230921 | 161200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 203 | 20230921 | 161100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 204 | 20230921 | 161000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 205 | 20230921 | 160900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 206 | 20230921 | 160800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 207 | 20230921 | 160700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 208 | 20230921 | 160600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 209 | 20230921 | 160500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 210 | 20230921 | 160400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 211 | 20230921 | 160300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 212 | 20230921 | 160200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 17917 |
| 213 | 20230921 | 160100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 214 | 20230921 | 160000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 215 | 20230921 | 155900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 216 | 20230921 | 155800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 217 | 20230921 | 155700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 218 | 20230921 | 155600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 219 | 20230921 | 155500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 220 | 20230921 | 155400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 221 | 20230921 | 155300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 222 | 20230921 | 155200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 223 | 20230921 | 155100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 224 | 20230921 | 155000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 225 | 20230921 | 154900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 226 | 20230921 | 154800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 227 | 20230921 | 154700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 228 | 20230921 | 154600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 229 | 20230921 | 154500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 230 | 20230921 | 154400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 231 | 20230921 | 154300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 232 | 20230921 | 154200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 233 | 20230921 | 154100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 234 | 20230921 | 154000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 235 | 20230921 | 153900 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 236 | 20230921 | 153800 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 237 | 20230921 | 153700 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 238 | 20230921 | 153600 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 239 | 20230921 | 153500 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 240 | 20230921 | 153400 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 241 | 20230921 | 153300 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 242 | 20230921 | 153200 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 17917 |
| 243 | 20230921 | 153100 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 0 |
| 244 | 20230921 | 153000 | 5460011000 | 9100 | 9100 | 9100 | 9100 | 17917 |
| 245 | 20230921 | 152900 | 5296966300 | 8990 | 8990 | 8990 | 8990 | 0 |
| 246 | 20230921 | 152800 | 5296966300 | 8990 | 8990 | 8990 | 8990 | 0 |
| 247 | 20230921 | 152700 | 5296966300 | 8990 | 8990 | 8990 | 8990 | 0 |
| 248 | 20230921 | 152600 | 5296966300 | 8990 | 8990 | 8990 | 8990 | 0 |
| 249 | 20230921 | 152500 | 5296966300 | 8990 | 8990 | 8990 | 8990 | 0 |
| 250 | 20230921 | 152400 | 5296966300 | 8990 | 8990 | 8990 | 8990 | 0 |
| 251 | 20230921 | 152300 | 5296966300 | 8990 | 8990 | 8990 | 8990 | 0 |
| 252 | 20230921 | 152200 | 5296966300 | 8990 | 8990 | 8990 | 8990 | 0 |
| 253 | 20230921 | 152100 | 5296966300 | 8990 | 8990 | 8990 | 8990 | 0 |
| 254 | 20230921 | 152000 | 5296966300 | 8990 | 8990 | 8990 | 8990 | 0 |
| 255 | 20230921 | 151900 | 5296966300 | 8990 | 9000 | 9000 | 8990 | 1837 |
| 256 | 20230921 | 151800 | 5280448780 | 9000 | 8980 | 9000 | 8980 | 2271 |
| 257 | 20230921 | 151700 | 5260027600 | 8990 | 8980 | 8990 | 8980 | 2928 |
| 258 | 20230921 | 151600 | 5233724060 | 8980 | 8980 | 8980 | 8980 | 1303 |
| 259 | 20230921 | 151500 | 5222023120 | 8980 | 8980 | 8980 | 8980 | 1712 |
| 260 | 20230921 | 151400 | 5206649360 | 8980 | 8960 | 8980 | 8960 | 2122 |
| 261 | 20230921 | 151300 | 5187623280 | 8960 | 8930 | 8960 | 8930 | 5344 |
| 262 | 20230921 | 151200 | 5139802740 | 8930 | 8920 | 8930 | 8910 | 6758 |
| 263 | 20230921 | 151100 | 5079485450 | 8920 | 8920 | 8940 | 8920 | 4814 |
| 264 | 20230921 | 151000 | 5036520990 | 8920 | 8930 | 8940 | 8920 | 1412 |
| 265 | 20230921 | 150900 | 5023917380 | 8930 | 8940 | 8950 | 8910 | 19250 |
| 266 | 20230921 | 150800 | 4852173930 | 8950 | 8950 | 8950 | 8940 | 1370 |
| 267 | 20230921 | 150700 | 4839915430 | 8950 | 8950 | 8950 | 8950 | 1569 |
| 268 | 20230921 | 150600 | 4825872880 | 8950 | 8950 | 8950 | 8950 | 1574 |
| 269 | 20230921 | 150500 | 4811785580 | 8950 | 8950 | 8950 | 8940 | 893 |
| 270 | 20230921 | 150400 | 4803794640 | 8960 | 8960 | 8960 | 8940 | 1734 |
| 271 | 20230921 | 150300 | 4788263080 | 8960 | 8940 | 8960 | 8940 | 367 |
| 272 | 20230921 | 150200 | 4784978390 | 8940 | 8930 | 8940 | 8930 | 1805 |
| 273 | 20230921 | 150100 | 4768855280 | 8940 | 8930 | 8940 | 8930 | 1272 |
| 274 | 20230921 | 150000 | 4757495650 | 8930 | 8940 | 8940 | 8930 | 2123 |
| 275 | 20230921 | 145900 | 4738535020 | 8940 | 8940 | 8950 | 8930 | 1257 |
| 276 | 20230921 | 145800 | 4727298370 | 8950 | 8940 | 8950 | 8940 | 27 |
| 277 | 20230921 | 145700 | 4727056840 | 8940 | 8930 | 8940 | 8930 | 715 |
| 278 | 20230921 | 145600 | 4720665740 | 8930 | 8950 | 8950 | 8930 | 10399 |
| 279 | 20230921 | 145500 | 4627684000 | 8950 | 8970 | 8970 | 8950 | 1909 |
| 280 | 20230921 | 145400 | 4610577670 | 8970 | 8970 | 8970 | 8960 | 306 |
| 281 | 20230921 | 145300 | 4607834700 | 8970 | 8970 | 8970 | 8970 | 0 |
| 282 | 20230921 | 145200 | 4607834700 | 8970 | 8960 | 8970 | 8960 | 14 |
| 283 | 20230921 | 145100 | 4607709140 | 8960 | 8960 | 8960 | 8950 | 995 |
| 284 | 20230921 | 145000 | 4598800990 | 8960 | 8960 | 8960 | 8960 | 331 |
| 285 | 20230921 | 144900 | 4595835230 | 8960 | 8950 | 8960 | 8950 | 1435 |
| 286 | 20230921 | 144800 | 4582980630 | 8950 | 8960 | 8960 | 8950 | 1866 |
| 287 | 20230921 | 144700 | 4566279840 | 8960 | 8960 | 8960 | 8950 | 318 |
| 288 | 20230921 | 144600 | 4563433060 | 8950 | 8960 | 8960 | 8950 | 590 |
| 289 | 20230921 | 144500 | 4558152160 | 8960 | 8960 | 8960 | 8960 | 2 |
| 290 | 20230921 | 144400 | 4558134240 | 8960 | 8960 | 8960 | 8960 | 72 |
| 291 | 20230921 | 144300 | 4557489120 | 8960 | 8950 | 8960 | 8950 | 889 |
| 292 | 20230921 | 144200 | 4549527190 | 8960 | 8950 | 8960 | 8950 | 400 |
| 293 | 20230921 | 144100 | 4545946190 | 8950 | 8950 | 8950 | 8950 | 374 |
| 294 | 20230921 | 144000 | 4542598890 | 8950 | 8950 | 8950 | 8950 | 50 |
| 295 | 20230921 | 143900 | 4542151390 | 8950 | 8950 | 8960 | 8950 | 513 |
| 296 | 20230921 | 143800 | 4537560030 | 8950 | 8950 | 8950 | 8950 | 395 |
| 297 | 20230921 | 143700 | 4534024780 | 8950 | 8960 | 8970 | 8950 | 8750 |
| 298 | 20230921 | 143600 | 4455688000 | 8970 | 8960 | 8970 | 8960 | 424 |
| 299 | 20230921 | 143500 | 4451886720 | 8970 | 8960 | 8970 | 8960 | 54 |
| 300 | 20230921 | 143400 | 4451402850 | 8970 | 8960 | 8970 | 8960 | 3332 |
| 301 | 20230921 | 143300 | 4421547090 | 8970 | 8970 | 8970 | 8960 | 30 |
| 302 | 20230921 | 143200 | 4421278140 | 8970 | 8970 | 8970 | 8970 | 0 |
| 303 | 20230921 | 143100 | 4421278140 | 8970 | 8960 | 8970 | 8960 | 505 |
| 304 | 20230921 | 143000 | 4416753290 | 8970 | 8970 | 8970 | 8970 | 386 |
| 305 | 20230921 | 142900 | 4413290870 | 8960 | 8970 | 8970 | 8960 | 296 |
| 306 | 20230921 | 142800 | 4410638430 | 8960 | 8970 | 8980 | 8960 | 450 |
| 307 | 20230921 | 142700 | 4406601430 | 8980 | 8970 | 8980 | 8960 | 2726 |
| 308 | 20230921 | 142600 | 4382136750 | 8960 | 8970 | 8970 | 8960 | 1434 |
| 309 | 20230921 | 142500 | 4369275160 | 8970 | 8980 | 8980 | 8970 | 5085 |
| 310 | 20230921 | 142400 | 4323662030 | 8980 | 8980 | 8980 | 8970 | 1500 |
| 311 | 20230921 | 142300 | 4310203760 | 8980 | 8990 | 8990 | 8980 | 4170 |
| 312 | 20230921 | 142200 | 4272741570 | 8990 | 9000 | 9000 | 8990 | 1983 |
| 313 | 20230921 | 142100 | 4254914390 | 8990 | 9000 | 9000 | 8990 | 181 |
| 314 | 20230921 | 142000 | 4253287190 | 9000 | 8990 | 9000 | 8990 | 1002 |
| 315 | 20230921 | 141900 | 4244279190 | 8990 | 8990 | 8990 | 8990 | 1000 |
| 316 | 20230921 | 141800 | 4235289190 | 8990 | 8990 | 8990 | 8990 | 450 |
| 317 | 20230921 | 141700 | 4231243690 | 8990 | 9000 | 9000 | 8990 | 517 |
| 318 | 20230921 | 141600 | 4226590790 | 9000 | 8990 | 9000 | 8990 | 1303 |
| 319 | 20230921 | 141500 | 4214875080 | 9000 | 9000 | 9000 | 9000 | 400 |
| 320 | 20230921 | 141400 | 4211275080 | 9000 | 9010 | 9010 | 9000 | 1912 |
| 321 | 20230921 | 141300 | 4194067030 | 9010 | 9010 | 9010 | 9010 | 536 |
| 322 | 20230921 | 141200 | 4189237670 | 9010 | 9010 | 9010 | 9010 | 12 |
| 323 | 20230921 | 141100 | 4189129550 | 9010 | 9010 | 9010 | 9010 | 343 |
| 324 | 20230921 | 141000 | 4186039120 | 9010 | 9000 | 9010 | 9000 | 18 |
| 325 | 20230921 | 140900 | 4185877000 | 9000 | 9000 | 9000 | 9000 | 9 |
| 326 | 20230921 | 140800 | 4185796000 | 9000 | 8990 | 9000 | 8990 | 2214 |
| 327 | 20230921 | 140700 | 4165870950 | 8990 | 8990 | 9000 | 8990 | 3473 |
| 328 | 20230921 | 140600 | 4134616580 | 8990 | 8990 | 8990 | 8990 | 2437 |
| 329 | 20230921 | 140500 | 4112707950 | 8990 | 9000 | 9000 | 8990 | 810 |
| 330 | 20230921 | 140400 | 4105421050 | 9000 | 9000 | 9000 | 9000 | 0 |
| 331 | 20230921 | 140300 | 4105421050 | 9000 | 9000 | 9000 | 9000 | 0 |
| 332 | 20230921 | 140200 | 4105421050 | 9000 | 9000 | 9000 | 8990 | 606 |
| 333 | 20230921 | 140100 | 4099971050 | 9000 | 9000 | 9000 | 9000 | 0 |
| 334 | 20230921 | 140000 | 4099971050 | 9000 | 8990 | 9000 | 8990 | 246 |
| 335 | 20230921 | 135900 | 4097757070 | 9000 | 9000 | 9000 | 9000 | 5 |
| 336 | 20230921 | 135800 | 4097712070 | 9000 | 9000 | 9000 | 9000 | 2964 |
| 337 | 20230921 | 135700 | 4071036070 | 9000 | 9010 | 9010 | 9000 | 2448 |
| 338 | 20230921 | 135600 | 4049003550 | 9010 | 9010 | 9010 | 9010 | 83 |
| 339 | 20230921 | 135500 | 4048255720 | 9010 | 9020 | 9020 | 9010 | 2940 |
| 340 | 20230921 | 135400 | 4021755750 | 9020 | 9010 | 9020 | 9010 | 286 |
| 341 | 20230921 | 135300 | 4019176780 | 9020 | 9010 | 9020 | 9010 | 145 |
| 342 | 20230921 | 135200 | 4017870320 | 9010 | 9010 | 9010 | 9010 | 0 |
| 343 | 20230921 | 135100 | 4017870320 | 9010 | 9010 | 9020 | 9010 | 1539 |
| 344 | 20230921 | 135000 | 4004003650 | 9000 | 9010 | 9010 | 9000 | 306 |
| 345 | 20230921 | 134900 | 4001249590 | 9010 | 9000 | 9010 | 9000 | 438 |
| 346 | 20230921 | 134800 | 3997305920 | 9000 | 9000 | 9010 | 9000 | 1275 |
| 347 | 20230921 | 134700 | 3985828980 | 9000 | 9010 | 9010 | 9000 | 336 |
| 348 | 20230921 | 134600 | 3982804880 | 9010 | 9020 | 9020 | 9010 | 1598 |
| 349 | 20230921 | 134500 | 3968406700 | 9020 | 9020 | 9020 | 9010 | 176 |
| 350 | 20230921 | 134400 | 3966819380 | 9020 | 9020 | 9020 | 9020 | 28 |
| 351 | 20230921 | 134300 | 3966566820 | 9020 | 9020 | 9020 | 9010 | 11 |
| 352 | 20230921 | 134200 | 3966467610 | 9020 | 9010 | 9020 | 9010 | 681 |
| 353 | 20230921 | 134100 | 3960326800 | 9010 | 9010 | 9010 | 9010 | 0 |
| 354 | 20230921 | 134000 | 3960326800 | 9010 | 9020 | 9030 | 9010 | 376 |
| 355 | 20230921 | 133900 | 3956937740 | 9020 | 9010 | 9020 | 9010 | 352 |
| 356 | 20230921 | 133800 | 3953763140 | 9010 | 8990 | 9010 | 8990 | 1712 |
| 357 | 20230921 | 133700 | 3938353670 | 9000 | 8990 | 9000 | 8990 | 373 |
| 358 | 20230921 | 133600 | 3935000380 | 9000 | 8990 | 9000 | 8990 | 2272 |
| 359 | 20230921 | 133500 | 3914555090 | 9000 | 8990 | 9000 | 8990 | 1060 |
| 360 | 20230921 | 133400 | 3905024680 | 9000 | 8990 | 9000 | 8990 | 532 |
| 361 | 20230921 | 133300 | 3900239230 | 8990 | 8990 | 8990 | 8990 | 11 |
| 362 | 20230921 | 133200 | 3900140340 | 8990 | 8980 | 8990 | 8980 | 11 |
| 363 | 20230921 | 133100 | 3900041550 | 8990 | 8990 | 8990 | 8980 | 1641 |
| 364 | 20230921 | 133000 | 3885289460 | 8980 | 8980 | 8980 | 8980 | 908 |
| 365 | 20230921 | 132900 | 3877135620 | 8980 | 8990 | 8990 | 8980 | 923 |
| 366 | 20230921 | 132800 | 3868845090 | 8980 | 8990 | 8990 | 8980 | 709 |
| 367 | 20230921 | 132700 | 3862477890 | 8990 | 8980 | 8990 | 8980 | 1345 |
| 368 | 20230921 | 132600 | 3850387090 | 8990 | 8990 | 8990 | 8990 | 100 |
| 369 | 20230921 | 132500 | 3849488090 | 8980 | 8980 | 8980 | 8980 | 0 |
| 370 | 20230921 | 132400 | 3849488090 | 8980 | 8980 | 8980 | 8980 | 0 |
| 371 | 20230921 | 132300 | 3849488090 | 8980 | 9000 | 9000 | 8980 | 2131 |
| 372 | 20230921 | 132200 | 3830338520 | 8990 | 9000 | 9000 | 8990 | 867 |
| 373 | 20230921 | 132100 | 3822544160 | 9000 | 9000 | 9000 | 9000 | 1318 |
| 374 | 20230921 | 132000 | 3810682160 | 9010 | 9010 | 9010 | 9010 | 165 |
| 375 | 20230921 | 131900 | 3809195510 | 9010 | 9020 | 9020 | 9010 | 2382 |
| 376 | 20230921 | 131800 | 3787731590 | 9020 | 9020 | 9020 | 9010 | 251 |
| 377 | 20230921 | 131700 | 3785468130 | 9010 | 9010 | 9010 | 9010 | 28 |
| 378 | 20230921 | 131600 | 3785215850 | 9010 | 9010 | 9010 | 9010 | 160 |
| 379 | 20230921 | 131500 | 3783774250 | 9010 | 9000 | 9010 | 9000 | 387 |
| 380 | 20230921 | 131400 | 3780290010 | 9000 | 9010 | 9010 | 9000 | 308 |
| 381 | 20230921 | 131300 | 3777517980 | 9010 | 9010 | 9010 | 9010 | 1 |
| 382 | 20230921 | 131200 | 3777508970 | 9010 | 9010 | 9010 | 9010 | 19 |
| 383 | 20230921 | 131100 | 3777337780 | 9010 | 9010 | 9010 | 9010 | 1 |
| 384 | 20230921 | 131000 | 3777328770 | 9000 | 9010 | 9010 | 9000 | 1550 |
| 385 | 20230921 | 130900 | 3763378330 | 9010 | 9010 | 9020 | 9010 | 232 |
| 386 | 20230921 | 130800 | 3761288000 | 9010 | 9010 | 9010 | 9010 | 7 |
| 387 | 20230921 | 130700 | 3761224930 | 9010 | 9010 | 9010 | 9010 | 466 |
| 388 | 20230921 | 130600 | 3757026270 | 9010 | 9030 | 9030 | 9000 | 161 |
| 389 | 20230921 | 130500 | 3755575820 | 9030 | 9020 | 9030 | 9010 | 146 |
| 390 | 20230921 | 130400 | 3754259300 | 9010 | 9010 | 9010 | 9000 | 781 |
| 391 | 20230921 | 130300 | 3747227490 | 9000 | 9000 | 9000 | 9000 | 160 |
| 392 | 20230921 | 130200 | 3745787490 | 9000 | 9000 | 9000 | 9000 | 256 |
| 393 | 20230921 | 130100 | 3743483490 | 9000 | 9000 | 9000 | 9000 | 604 |
| 394 | 20230921 | 130000 | 3738047490 | 9010 | 9010 | 9010 | 9010 | 617 |
| 395 | 20230921 | 125900 | 3732488320 | 9010 | 9000 | 9010 | 9000 | 101 |
| 396 | 20230921 | 125800 | 3731578320 | 9000 | 9000 | 9000 | 9000 | 463 |
| 397 | 20230921 | 125700 | 3727411320 | 9010 | 9010 | 9010 | 9010 | 210 |
| 398 | 20230921 | 125600 | 3725519220 | 9020 | 9030 | 9030 | 9020 | 777 |
| 399 | 20230921 | 125500 | 3718503910 | 9030 | 9030 | 9060 | 9030 | 979 |
| 400 | 20230921 | 125400 | 3709659140 | 9030 | 9000 | 9030 | 9000 | 1704 |
| 401 | 20230921 | 125300 | 3694301350 | 9000 | 9010 | 9010 | 9000 | 352 |
| 402 | 20230921 | 125200 | 3691133130 | 9010 | 9000 | 9010 | 9000 | 312 |
| 403 | 20230921 | 125100 | 3688322030 | 9000 | 9000 | 9000 | 9000 | 0 |
| 404 | 20230921 | 125000 | 3688322030 | 9000 | 9000 | 9000 | 9000 | 140 |
| 405 | 20230921 | 124900 | 3687062030 | 9000 | 9000 | 9000 | 9000 | 6 |
| 406 | 20230921 | 124800 | 3687008030 | 9010 | 9000 | 9020 | 9000 | 1125 |
| 407 | 20230921 | 124700 | 3676870990 | 9000 | 9000 | 9000 | 9000 | 1147 |
| 408 | 20230921 | 124600 | 3666547990 | 9000 | 9000 | 9000 | 9000 | 107 |
| 409 | 20230921 | 124500 | 3665584990 | 8990 | 8980 | 8990 | 8980 | 234 |
| 410 | 20230921 | 124400 | 3663481360 | 8980 | 8990 | 8990 | 8980 | 335 |
| 411 | 20230921 | 124300 | 3660470550 | 8980 | 8980 | 8980 | 8980 | 387 |
| 412 | 20230921 | 124200 | 3656995290 | 8980 | 8990 | 8990 | 8980 | 2006 |
| 413 | 20230921 | 124100 | 3638976950 | 8990 | 8990 | 8990 | 8990 | 118 |
| 414 | 20230921 | 124000 | 3637916130 | 8990 | 8980 | 8990 | 8980 | 1067 |
| 415 | 20230921 | 123900 | 3628331070 | 8990 | 8980 | 8990 | 8980 | 22 |
| 416 | 20230921 | 123800 | 3628133420 | 8980 | 8970 | 8980 | 8970 | 845 |
| 417 | 20230921 | 123700 | 3620550330 | 8970 | 8970 | 8980 | 8970 | 55 |
| 418 | 20230921 | 123600 | 3620056620 | 8970 | 8960 | 8970 | 8960 | 358 |
| 419 | 20230921 | 123500 | 3616848710 | 8950 | 8960 | 8960 | 8950 | 614 |
| 420 | 20230921 | 123400 | 3611349810 | 8960 | 8960 | 8960 | 8960 | 0 |
| 421 | 20230921 | 123300 | 3611349810 | 8960 | 8970 | 8980 | 8960 | 2096 |
| 422 | 20230921 | 123200 | 3592568540 | 8970 | 8970 | 8970 | 8960 | 202 |
| 423 | 20230921 | 123100 | 3590757560 | 8970 | 8970 | 8970 | 8970 | 45 |
| 424 | 20230921 | 123000 | 3590353910 | 8970 | 8970 | 8970 | 8960 | 603 |
| 425 | 20230921 | 122900 | 3584948000 | 8970 | 8970 | 8970 | 8970 | 962 |
| 426 | 20230921 | 122800 | 3576318860 | 8970 | 8970 | 8970 | 8970 | 387 |
| 427 | 20230921 | 122700 | 3572847470 | 8970 | 8970 | 8970 | 8960 | 1089 |
| 428 | 20230921 | 122600 | 3563087400 | 8960 | 8960 | 8960 | 8960 | 0 |
| 429 | 20230921 | 122500 | 3563087400 | 8960 | 8960 | 8960 | 8960 | 120 |
| 430 | 20230921 | 122400 | 3562012200 | 8960 | 8970 | 8970 | 8960 | 773 |
| 431 | 20230921 | 122300 | 3555085860 | 8970 | 8970 | 8980 | 8960 | 336 |
| 432 | 20230921 | 122200 | 3552074640 | 8970 | 8970 | 8970 | 8960 | 554 |
| 433 | 20230921 | 122100 | 3547108600 | 8960 | 8960 | 8960 | 8950 | 1109 |
| 434 | 20230921 | 122000 | 3537172240 | 8960 | 8950 | 8960 | 8950 | 280 |
| 435 | 20230921 | 121900 | 3534663930 | 8960 | 8960 | 8960 | 8960 | 75 |
| 436 | 20230921 | 121800 | 3533991930 | 8960 | 8970 | 8970 | 8960 | 8773 |
| 437 | 20230921 | 121700 | 3455356540 | 8970 | 8990 | 8990 | 8970 | 2279 |
| 438 | 20230921 | 121600 | 3434891540 | 8990 | 9000 | 9000 | 8990 | 2147 |
| 439 | 20230921 | 121500 | 3415589910 | 9000 | 9000 | 9010 | 9000 | 538 |
| 440 | 20230921 | 121400 | 3410747360 | 9000 | 9010 | 9010 | 9000 | 722 |
| 441 | 20230921 | 121300 | 3404245990 | 9020 | 9010 | 9020 | 9010 | 399 |
| 442 | 20230921 | 121200 | 3400650970 | 9010 | 9010 | 9010 | 9010 | 261 |
| 443 | 20230921 | 121100 | 3398299360 | 9010 | 9010 | 9010 | 9010 | 564 |
| 444 | 20230921 | 121000 | 3393217720 | 9000 | 9000 | 9000 | 9000 | 230 |
| 445 | 20230921 | 120900 | 3391147720 | 9000 | 9010 | 9010 | 9000 | 4 |
| 446 | 20230921 | 120800 | 3391111690 | 9010 | 9010 | 9010 | 9000 | 1181 |
| 447 | 20230921 | 120700 | 3380480880 | 9010 | 9010 | 9010 | 9010 | 67 |
| 448 | 20230921 | 120600 | 3379877210 | 9010 | 9010 | 9010 | 9010 | 472 |
| 449 | 20230921 | 120500 | 3375624490 | 9010 | 9010 | 9010 | 9010 | 160 |
| 450 | 20230921 | 120400 | 3374182890 | 9000 | 9010 | 9010 | 9000 | 140 |
| 451 | 20230921 | 120300 | 3372922000 | 9010 | 9010 | 9010 | 9010 | 268 |
| 452 | 20230921 | 120200 | 3370507320 | 9010 | 9010 | 9010 | 9010 | 206 |
| 453 | 20230921 | 120100 | 3368651260 | 9010 | 9010 | 9010 | 9010 | 361 |
| 454 | 20230921 | 120000 | 3365398650 | 9010 | 9010 | 9010 | 9010 | 30 |
| 455 | 20230921 | 115900 | 3365128350 | 9000 | 9000 | 9000 | 9000 | 434 |
| 456 | 20230921 | 115800 | 3361222350 | 9000 | 9010 | 9010 | 9000 | 25 |
| 457 | 20230921 | 115700 | 3360997330 | 9010 | 9000 | 9010 | 9000 | 648 |
| 458 | 20230921 | 115600 | 3355165270 | 9010 | 9010 | 9010 | 9010 | 269 |
| 459 | 20230921 | 115500 | 3352741580 | 9010 | 9010 | 9010 | 9010 | 411 |
| 460 | 20230921 | 115400 | 3349038470 | 9010 | 9020 | 9020 | 9010 | 415 |
| 461 | 20230921 | 115300 | 3345299170 | 9020 | 9020 | 9020 | 9020 | 285 |
| 462 | 20230921 | 115200 | 3342728470 | 9020 | 9020 | 9020 | 9020 | 403 |
| 463 | 20230921 | 115100 | 3339093410 | 9030 | 9020 | 9030 | 9020 | 1055 |
| 464 | 20230921 | 115000 | 3329576740 | 9020 | 9010 | 9020 | 9010 | 275 |
| 465 | 20230921 | 114900 | 3327096740 | 9010 | 9000 | 9020 | 9000 | 4150 |
| 466 | 20230921 | 114800 | 3289735730 | 9000 | 9000 | 9000 | 9000 | 17 |
| 467 | 20230921 | 114700 | 3289582730 | 9000 | 8990 | 9000 | 8990 | 862 |
| 468 | 20230921 | 114600 | 3281826000 | 8990 | 8990 | 8990 | 8990 | 188 |
| 469 | 20230921 | 114500 | 3280135880 | 8990 | 8980 | 8990 | 8980 | 495 |
| 470 | 20230921 | 114400 | 3275688330 | 8990 | 8990 | 8990 | 8980 | 149 |
| 471 | 20230921 | 114300 | 3274348850 | 8990 | 8990 | 8990 | 8980 | 271 |
| 472 | 20230921 | 114200 | 3271913470 | 8990 | 8990 | 8990 | 8980 | 797 |
| 473 | 20230921 | 114100 | 3264748450 | 8990 | 8990 | 8990 | 8990 | 110 |
| 474 | 20230921 | 114000 | 3263759550 | 8990 | 8990 | 8990 | 8990 | 553 |
| 475 | 20230921 | 113900 | 3258788080 | 8990 | 8990 | 8990 | 8990 | 407 |
| 476 | 20230921 | 113800 | 3255129150 | 8990 | 8990 | 8990 | 8990 | 28 |
| 477 | 20230921 | 113700 | 3254877430 | 8990 | 8980 | 8990 | 8980 | 540 |
| 478 | 20230921 | 113600 | 3250028030 | 8980 | 8980 | 8980 | 8980 | 0 |
| 479 | 20230921 | 113500 | 3250028030 | 8980 | 8990 | 8990 | 8980 | 571 |
| 480 | 20230921 | 113400 | 3244896620 | 8990 | 8990 | 8990 | 8990 | 342 |
| 481 | 20230921 | 113300 | 3241822040 | 8990 | 8990 | 8990 | 8990 | 955 |
| 482 | 20230921 | 113200 | 3233236590 | 8980 | 8990 | 8990 | 8980 | 226 |
| 483 | 20230921 | 113100 | 3231206540 | 8990 | 8990 | 8990 | 8990 | 234 |
| 484 | 20230921 | 113000 | 3229102880 | 8990 | 9000 | 9000 | 8990 | 85 |
| 485 | 20230921 | 112900 | 3228338470 | 9000 | 8990 | 9000 | 8980 | 1716 |
| 486 | 20230921 | 112800 | 3212923360 | 8990 | 8990 | 8990 | 8980 | 173 |
| 487 | 20230921 | 112700 | 3211368890 | 8990 | 8990 | 8990 | 8990 | 664 |
| 488 | 20230921 | 112600 | 3205399530 | 8990 | 8990 | 8990 | 8980 | 776 |
| 489 | 20230921 | 112500 | 3198429000 | 8990 | 8990 | 8990 | 8990 | 509 |
| 490 | 20230921 | 112400 | 3193853090 | 8980 | 8980 | 8980 | 8980 | 1008 |
| 491 | 20230921 | 112300 | 3184801250 | 8980 | 8980 | 8990 | 8980 | 345 |
| 492 | 20230921 | 112200 | 3181702590 | 8990 | 8980 | 8990 | 8970 | 469 |
| 493 | 20230921 | 112100 | 3177490700 | 8980 | 8980 | 8980 | 8980 | 64 |
| 494 | 20230921 | 112000 | 3176915980 | 8980 | 8980 | 8980 | 8980 | 283 |
| 495 | 20230921 | 111900 | 3174374640 | 8980 | 8980 | 8980 | 8980 | 3292 |
| 496 | 20230921 | 111800 | 3144812480 | 8980 | 8980 | 8980 | 8970 | 911 |
| 497 | 20230921 | 111700 | 3136631950 | 9000 | 8980 | 9000 | 8980 | 1407 |
| 498 | 20230921 | 111600 | 3123989430 | 8980 | 8990 | 8990 | 8970 | 2853 |
| 499 | 20230921 | 111500 | 3098365130 | 8990 | 8980 | 8990 | 8980 | 1511 |
| 500 | 20230921 | 111400 | 3084793950 | 8990 | 8990 | 8990 | 8990 | 222 |
| 501 | 20230921 | 111300 | 3082798170 | 8990 | 8990 | 8990 | 8990 | 647 |
| 502 | 20230921 | 111200 | 3076981640 | 8990 | 8990 | 8990 | 8980 | 654 |
| 503 | 20230921 | 111100 | 3071106550 | 8990 | 8990 | 8990 | 8980 | 1138 |
| 504 | 20230921 | 111000 | 3060881520 | 8990 | 8980 | 8990 | 8980 | 655 |
| 505 | 20230921 | 110900 | 3054997500 | 8980 | 8980 | 8990 | 8980 | 1114 |
| 506 | 20230921 | 110800 | 3044993250 | 8980 | 8980 | 8990 | 8970 | 990 |
| 507 | 20230921 | 110700 | 3036103680 | 8980 | 8990 | 8990 | 8980 | 1153 |
| 508 | 20230921 | 110600 | 3025747980 | 8990 | 8990 | 8990 | 8990 | 250 |
| 509 | 20230921 | 110500 | 3023500480 | 8990 | 8990 | 8990 | 8980 | 802 |
| 510 | 20230921 | 110400 | 3016293210 | 8990 | 8990 | 8990 | 8980 | 874 |
| 511 | 20230921 | 110300 | 3008441860 | 9000 | 9010 | 9020 | 8990 | 935 |
| 512 | 20230921 | 110200 | 3000023370 | 9010 | 9010 | 9010 | 9000 | 2006 |
| 513 | 20230921 | 110100 | 2981968360 | 9010 | 9000 | 9010 | 9000 | 405 |
| 514 | 20230921 | 110000 | 2978322140 | 9000 | 8990 | 9000 | 8990 | 160 |
| 515 | 20230921 | 105900 | 2976882740 | 8980 | 8990 | 8990 | 8980 | 490 |
| 516 | 20230921 | 105800 | 2972482340 | 8980 | 8970 | 8980 | 8970 | 729 |
| 517 | 20230921 | 105700 | 2965940830 | 8980 | 8970 | 8980 | 8970 | 1311 |
| 518 | 20230921 | 105600 | 2954177710 | 8970 | 8990 | 8990 | 8970 | 1818 |
| 519 | 20230921 | 105500 | 2937862850 | 8990 | 9000 | 9010 | 8990 | 1136 |
| 520 | 20230921 | 105400 | 2927647320 | 9010 | 9010 | 9010 | 9010 | 81 |
| 521 | 20230921 | 105300 | 2926917510 | 9010 | 9010 | 9010 | 9000 | 630 |
| 522 | 20230921 | 105200 | 2921243920 | 9010 | 9010 | 9010 | 9010 | 30 |
| 523 | 20230921 | 105100 | 2920973620 | 9000 | 9010 | 9010 | 9000 | 780 |
| 524 | 20230921 | 105000 | 2913950120 | 9000 | 9000 | 9010 | 9000 | 849 |
| 525 | 20230921 | 104900 | 2906307770 | 9000 | 9000 | 9010 | 9000 | 1562 |
| 526 | 20230921 | 104800 | 2892248570 | 9000 | 9010 | 9020 | 9000 | 1810 |
| 527 | 20230921 | 104700 | 2875944440 | 9010 | 9000 | 9010 | 9000 | 5294 |
| 528 | 20230921 | 104600 | 2828297970 | 9010 | 9030 | 9030 | 9010 | 7745 |
| 529 | 20230921 | 104500 | 2758512740 | 9020 | 9030 | 9030 | 9020 | 3079 |
| 530 | 20230921 | 104400 | 2730732020 | 9030 | 9010 | 9030 | 9010 | 903 |
| 531 | 20230921 | 104300 | 2722585860 | 9020 | 9040 | 9040 | 9020 | 1394 |
| 532 | 20230921 | 104200 | 2710004280 | 9040 | 9030 | 9040 | 9030 | 176 |
| 533 | 20230921 | 104100 | 2708414200 | 9030 | 9020 | 9030 | 9010 | 2586 |
| 534 | 20230921 | 104000 | 2685103570 | 9020 | 9000 | 9020 | 9000 | 2501 |
| 535 | 20230921 | 103900 | 2662586220 | 9000 | 9020 | 9020 | 9000 | 500 |
| 536 | 20230921 | 103800 | 2658084700 | 9020 | 9010 | 9020 | 8950 | 5044 |
| 537 | 20230921 | 103700 | 2612821590 | 8990 | 9010 | 9020 | 8960 | 9195 |
| 538 | 20230921 | 103600 | 2530238810 | 9010 | 9020 | 9020 | 9000 | 8953 |
| 539 | 20230921 | 103500 | 2449648430 | 9010 | 9030 | 9030 | 9000 | 10365 |
| 540 | 20230921 | 103400 | 2356269900 | 9030 | 9040 | 9040 | 9030 | 616 |
| 541 | 20230921 | 103300 | 2350707400 | 9040 | 9030 | 9040 | 9030 | 125 |
| 542 | 20230921 | 103200 | 2349578050 | 9040 | 9030 | 9040 | 9020 | 962 |
| 543 | 20230921 | 103100 | 2340891720 | 9030 | 9020 | 9030 | 9020 | 1048 |
| 544 | 20230921 | 103000 | 2331437640 | 9020 | 9010 | 9020 | 9010 | 1067 |
| 545 | 20230921 | 102900 | 2321815150 | 9020 | 9030 | 9030 | 9010 | 11465 |
| 546 | 20230921 | 102800 | 2218464540 | 9030 | 9050 | 9050 | 9030 | 1255 |
| 547 | 20230921 | 102700 | 2207125740 | 9040 | 9040 | 9050 | 9020 | 953 |
| 548 | 20230921 | 102600 | 2198515480 | 9040 | 9050 | 9050 | 9020 | 6755 |
| 549 | 20230921 | 102500 | 2137509890 | 9050 | 9040 | 9050 | 9040 | 952 |
| 550 | 20230921 | 102400 | 2128899290 | 9040 | 9050 | 9050 | 9040 | 858 |
| 551 | 20230921 | 102300 | 2121135060 | 9050 | 9050 | 9050 | 9040 | 2538 |
| 552 | 20230921 | 102200 | 2098178660 | 9040 | 9060 | 9060 | 9040 | 1390 |
| 553 | 20230921 | 102100 | 2085598670 | 9060 | 9050 | 9060 | 9050 | 1426 |
| 554 | 20230921 | 102000 | 2072691830 | 9050 | 9060 | 9060 | 9050 | 2666 |
| 555 | 20230921 | 101900 | 2048563400 | 9060 | 9060 | 9060 | 9050 | 1391 |
| 556 | 20230921 | 101800 | 2035971490 | 9060 | 9050 | 9060 | 9050 | 3253 |
| 557 | 20230921 | 101700 | 2006519310 | 9050 | 9060 | 9060 | 9050 | 3971 |
| 558 | 20230921 | 101600 | 1970545770 | 9060 | 9070 | 9070 | 9060 | 5775 |
| 559 | 20230921 | 101500 | 1918192210 | 9070 | 9070 | 9080 | 9070 | 1349 |
| 560 | 20230921 | 101400 | 1905956440 | 9080 | 9080 | 9090 | 9080 | 3370 |
| 561 | 20230921 | 101300 | 1875356490 | 9090 | 9090 | 9090 | 9090 | 1259 |
| 562 | 20230921 | 101200 | 1863912180 | 9090 | 9100 | 9100 | 9090 | 896 |
| 563 | 20230921 | 101100 | 1855767430 | 9090 | 9090 | 9100 | 9090 | 237 |
| 564 | 20230921 | 101000 | 1853613010 | 9090 | 9090 | 9100 | 9090 | 2125 |
| 565 | 20230921 | 100900 | 1834290250 | 9090 | 9110 | 9110 | 9090 | 13818 |
| 566 | 20230921 | 100800 | 1708548130 | 9110 | 9130 | 9130 | 9110 | 6084 |
| 567 | 20230921 | 100700 | 1653087340 | 9130 | 9130 | 9130 | 9120 | 26 |
| 568 | 20230921 | 100600 | 1652849970 | 9130 | 9140 | 9140 | 9120 | 5982 |
| 569 | 20230921 | 100500 | 1598198600 | 9150 | 9150 | 9150 | 9150 | 321 |
| 570 | 20230921 | 100400 | 1595261450 | 9150 | 9150 | 9150 | 9140 | 1727 |
| 571 | 20230921 | 100300 | 1579460410 | 9150 | 9140 | 9150 | 9140 | 1691 |
| 572 | 20230921 | 100200 | 1563988000 | 9150 | 9160 | 9160 | 9150 | 1778 |
| 573 | 20230921 | 100100 | 1547718900 | 9160 | 9150 | 9160 | 9150 | 204 |
| 574 | 20230921 | 100000 | 1545851970 | 9160 | 9160 | 9160 | 9150 | 237 |
| 575 | 20230921 | 095900 | 1543681090 | 9160 | 9160 | 9160 | 9160 | 1539 |
| 576 | 20230921 | 095800 | 1529583850 | 9170 | 9170 | 9170 | 9170 | 160 |
| 577 | 20230921 | 095700 | 1528116650 | 9170 | 9170 | 9170 | 9170 | 389 |
| 578 | 20230921 | 095600 | 1524549520 | 9170 | 9160 | 9170 | 9160 | 437 |
| 579 | 20230921 | 095500 | 1520543020 | 9170 | 9170 | 9170 | 9170 | 19 |
| 580 | 20230921 | 095400 | 1520368790 | 9160 | 9170 | 9170 | 9160 | 733 |
| 581 | 20230921 | 095300 | 1513651280 | 9180 | 9170 | 9180 | 9170 | 132 |
| 582 | 20230921 | 095200 | 1512439790 | 9170 | 9160 | 9170 | 9160 | 546 |
| 583 | 20230921 | 095100 | 1507437800 | 9160 | 9160 | 9160 | 9150 | 615 |
| 584 | 20230921 | 095000 | 1501804410 | 9160 | 9160 | 9160 | 9160 | 446 |
| 585 | 20230921 | 094900 | 1497719050 | 9160 | 9160 | 9160 | 9150 | 358 |
| 586 | 20230921 | 094800 | 1494440270 | 9160 | 9160 | 9160 | 9160 | 106 |
| 587 | 20230921 | 094700 | 1493469310 | 9140 | 9170 | 9180 | 9140 | 2936 |
| 588 | 20230921 | 094600 | 1466590080 | 9170 | 9180 | 9190 | 9170 | 1235 |
| 589 | 20230921 | 094500 | 1455248530 | 9170 | 9160 | 9170 | 9160 | 501 |
| 590 | 20230921 | 094400 | 1450654830 | 9150 | 9150 | 9160 | 9150 | 2107 |
| 591 | 20230921 | 094300 | 1431374570 | 9150 | 9150 | 9150 | 9140 | 1882 |
| 592 | 20230921 | 094200 | 1414160010 | 9140 | 9150 | 9150 | 9140 | 5285 |
| 593 | 20230921 | 094100 | 1365853980 | 9150 | 9160 | 9160 | 9140 | 1648 |
| 594 | 20230921 | 094000 | 1350773190 | 9160 | 9170 | 9170 | 9160 | 1298 |
| 595 | 20230921 | 093900 | 1338882000 | 9180 | 9180 | 9190 | 9180 | 947 |
| 596 | 20230921 | 093800 | 1330188490 | 9180 | 9190 | 9190 | 9180 | 420 |
| 597 | 20230921 | 093700 | 1326330300 | 9180 | 9200 | 9200 | 9180 | 1474 |
| 598 | 20230921 | 093600 | 1312773300 | 9200 | 9160 | 9200 | 9140 | 13182 |
| 599 | 20230921 | 093500 | 1192044010 | 9160 | 9150 | 9160 | 9130 | 5426 |
| 600 | 20230921 | 093400 | 1142403920 | 9150 | 9150 | 9150 | 9150 | 910 |
| 601 | 20230921 | 093300 | 1134077420 | 9150 | 9150 | 9160 | 9150 | 1476 |
| 602 | 20230921 | 093200 | 1120560070 | 9160 | 9170 | 9170 | 9150 | 2732 |
| 603 | 20230921 | 093100 | 1095547380 | 9170 | 9160 | 9170 | 9160 | 224 |
| 604 | 20230921 | 093000 | 1093494190 | 9170 | 9170 | 9170 | 9160 | 1274 |
| 605 | 20230921 | 092900 | 1081815360 | 9170 | 9170 | 9180 | 9170 | 956 |
| 606 | 20230921 | 092800 | 1073048780 | 9180 | 9200 | 9200 | 9180 | 1597 |
| 607 | 20230921 | 092700 | 1058379930 | 9200 | 9210 | 9210 | 9200 | 887 |
| 608 | 20230921 | 092600 | 1050219050 | 9200 | 9200 | 9200 | 9200 | 344 |
| 609 | 20230921 | 092500 | 1047054250 | 9200 | 9210 | 9210 | 9200 | 180 |
| 610 | 20230921 | 092400 | 1045398130 | 9200 | 9240 | 9240 | 9200 | 7124 |
| 611 | 20230921 | 092300 | 979744550 | 9240 | 9240 | 9240 | 9240 | 835 |
| 612 | 20230921 | 092200 | 972029150 | 9240 | 9270 | 9270 | 9230 | 6480 |
| 613 | 20230921 | 092100 | 912119960 | 9260 | 9260 | 9270 | 9260 | 2618 |
| 614 | 20230921 | 092000 | 887872400 | 9260 | 9260 | 9270 | 9260 | 1615 |
| 615 | 20230921 | 091900 | 872917490 | 9260 | 9250 | 9260 | 9250 | 4296 |
| 616 | 20230921 | 091800 | 833157020 | 9240 | 9250 | 9260 | 9240 | 1705 |
| 617 | 20230921 | 091700 | 817385880 | 9260 | 9260 | 9260 | 9250 | 907 |
| 618 | 20230921 | 091600 | 808989100 | 9260 | 9240 | 9260 | 9240 | 2129 |
| 619 | 20230921 | 091500 | 789297770 | 9240 | 9230 | 9250 | 9220 | 1760 |
| 620 | 20230921 | 091400 | 773046970 | 9240 | 9220 | 9260 | 9220 | 4820 |
| 621 | 20230921 | 091300 | 728555350 | 9220 | 9180 | 9220 | 9180 | 2617 |
| 622 | 20230921 | 091200 | 704466180 | 9170 | 9150 | 9170 | 9150 | 2642 |
| 623 | 20230921 | 091100 | 680266640 | 9150 | 9170 | 9180 | 9150 | 2818 |
| 624 | 20230921 | 091000 | 654440380 | 9170 | 9190 | 9200 | 9170 | 2253 |
| 625 | 20230921 | 090900 | 633751570 | 9200 | 9210 | 9220 | 9190 | 3532 |
| 626 | 20230921 | 090800 | 601248280 | 9210 | 9180 | 9210 | 9170 | 2040 |
| 627 | 20230921 | 090700 | 582488240 | 9180 | 9160 | 9180 | 9160 | 1555 |
| 628 | 20230921 | 090600 | 568226530 | 9160 | 9120 | 9180 | 9120 | 5286 |
| 629 | 20230921 | 090500 | 519880110 | 9110 | 9110 | 9120 | 9110 | 5732 |
| 630 | 20230921 | 090400 | 467638230 | 9110 | 9140 | 9140 | 9100 | 18479 |
| 631 | 20230921 | 090300 | 299200840 | 9140 | 9200 | 9210 | 9140 | 10407 |
| 632 | 20230921 | 090200 | 203792600 | 9200 | 9190 | 9250 | 9180 | 2489 |
| 633 | 20230921 | 090100 | 180911630 | 9190 | 9150 | 9270 | 9150 | 6173 |
| 634 | 20230921 | 090000 | 124320990 | 9150 | 9200 | 9280 | 9150 | 13547 |